6961 (株)エンプラスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,690	2,690	2,575	2,615	6,500	2,615
2001-12-27	2,555	2,735	2,475	2,695	12,900	2,695
2001-12-26	2,650	2,660	2,490	2,555	5,800	2,555
2001-12-25	2,555	2,700	2,500	2,700	10,500	2,700
2001-12-21	2,660	2,660	2,490	2,500	63,600	2,500
2001-12-20	2,695	2,780	2,675	2,780	58,600	2,780
2001-12-19	2,605	2,695	2,600	2,695	14,600	2,695
2001-12-18	2,550	2,690	2,550	2,610	37,400	2,610
2001-12-17	2,600	2,600	2,450	2,550	36,200	2,550
2001-12-14	2,600	2,750	2,590	2,600	118,200	2,600
2001-12-13	2,810	2,810	2,750	2,800	37,500	2,800
2001-12-12	2,800	2,870	2,760	2,810	68,800	2,810
2001-12-11	2,720	2,735	2,650	2,735	87,500	2,735
2001-12-10	2,690	2,720	2,660	2,700	84,900	2,700
2001-12-07	2,600	2,650	2,600	2,640	57,200	2,640
2001-12-06	2,575	2,630	2,570	2,610	91,100	2,610
2001-12-05	2,425	2,545	2,425	2,525	59,200	2,525
2001-12-04	2,390	2,430	2,365	2,425	48,600	2,425
2001-12-03	2,345	2,365	2,315	2,365	83,600	2,365
2001-11-30	2,325	2,345	2,320	2,335	38,800	2,335
2001-11-29	2,220	2,320	2,220	2,310	93,900	2,310
2001-11-28	2,230	2,340	2,200	2,300	92,100	2,300
2001-11-27	2,135	2,225	2,135	2,200	66,300	2,200
2001-11-26	2,105	2,150	2,105	2,125	29,300	2,125
2001-11-22	2,100	2,125	2,070	2,105	45,300	2,105
2001-11-21	2,060	2,095	2,055	2,095	22,700	2,095
2001-11-20	2,090	2,155	2,080	2,100	53,400	2,100
2001-11-19	2,130	2,130	2,080	2,090	27,700	2,090
2001-11-16	2,120	2,140	2,010	2,050	50,300	2,050
2001-11-15	2,100	2,140	2,090	2,140	33,400	2,140
2001-11-14	2,070	2,115	2,070	2,110	18,500	2,110
2001-11-13	2,065	2,075	2,050	2,075	13,800	2,075
2001-11-12	1,980	2,090	1,980	2,075	8,800	2,075
2001-11-09	2,095	2,100	2,070	2,100	13,400	2,100
2001-11-08	2,075	2,115	2,075	2,105	14,200	2,105
2001-11-07	2,180	2,180	2,060	2,140	62,400	2,140
2001-11-06	2,070	2,125	2,040	2,100	113,800	2,100
2001-11-05	1,977	2,000	1,950	1,999	35,400	1,999
2001-11-02	1,900	1,960	1,896	1,947	50,400	1,947
2001-11-01	1,910	1,916	1,875	1,890	31,500	1,890
2001-10-31	1,919	1,919	1,881	1,899	30,300	1,899
2001-10-30	1,980	1,980	1,920	1,944	20,300	1,944
2001-10-29	2,050	2,050	1,986	1,999	23,300	1,999
2001-10-26	2,000	2,060	1,996	2,030	44,400	2,030
2001-10-25	2,000	2,010	1,998	2,000	66,100	2,000
2001-10-24	2,030	2,070	1,996	2,015	51,400	2,015
2001-10-23	2,010	2,035	1,980	2,000	62,000	2,000
2001-10-22	2,015	2,015	1,980	1,980	28,500	1,980
2001-10-19	2,000	2,025	1,995	2,000	36,700	2,000
2001-10-18	2,025	2,025	1,998	2,005	34,700	2,005
2001-10-17	2,010	2,060	1,999	2,060	43,700	2,060
2001-10-16	2,030	2,030	1,995	2,010	87,300	2,010
2001-10-15	2,100	2,110	1,995	2,065	82,000	2,065
2001-10-12	2,200	2,220	2,130	2,150	67,800	2,150
2001-10-11	2,075	2,165	2,075	2,160	22,700	2,160
2001-10-10	2,115	2,115	2,065	2,075	36,300	2,075
2001-10-09	2,140	2,170	2,135	2,140	21,700	2,140
2001-10-05	2,000	2,150	2,000	2,100	24,200	2,100
2001-10-04	2,100	2,100	1,977	1,989	40,400	1,989
2001-10-03	2,005	2,045	2,005	2,015	69,300	2,015
2001-10-02	2,125	2,150	1,996	2,045	36,700	2,045
2001-10-01	1,980	2,140	1,980	2,105	24,200	2,105
2001-09-28	2,140	2,145	2,050	2,090	48,600	2,090
2001-09-27	2,260	2,260	2,180	2,180	22,900	2,180
2001-09-26	2,270	2,300	2,260	2,285	14,700	2,285
2001-09-25	2,220	2,300	2,220	2,280	16,900	2,280
2001-09-21	2,115	2,180	2,100	2,165	45,600	2,165
2001-09-20	2,110	2,275	2,085	2,275	45,300	2,275
2001-09-19	2,210	2,330	2,180	2,300	48,300	2,300
2001-09-18	2,290	2,360	2,210	2,330	28,000	2,330
2001-09-17	2,240	2,250	2,060	2,250	36,300	2,250
2001-09-14	2,100	2,245	2,060	2,245	21,000	2,245
2001-09-13	2,010	2,100	2,010	2,100	20,100	2,100
2001-09-12	2,010	2,080	2,010	2,080	37,800	2,080
2001-09-11	2,180	2,230	2,175	2,210	51,200	2,210
2001-09-10	2,165	2,220	2,100	2,220	14,600	2,220
2001-09-07	2,240	2,260	2,165	2,200	54,700	2,200
2001-09-06	2,140	2,325	2,130	2,320	37,000	2,320
2001-09-05	2,100	2,100	2,045	2,100	77,800	2,100
2001-09-04	2,025	2,150	2,025	2,125	46,400	2,125
2001-09-03	2,175	2,195	1,934	1,934	53,500	1,934
2001-08-31	2,090	2,200	2,085	2,135	30,600	2,135
2001-08-30	2,155	2,160	2,110	2,160	17,500	2,160
2001-08-29	2,200	2,200	2,130	2,165	45,900	2,165
2001-08-28	2,200	2,240	2,160	2,240	45,900	2,240
2001-08-27	2,180	2,210	2,155	2,200	40,800	2,200
2001-08-24	2,150	2,170	2,100	2,100	47,700	2,100
2001-08-23	2,150	2,160	2,145	2,150	40,200	2,150
2001-08-22	2,100	2,170	2,100	2,150	28,900	2,150
2001-08-21	2,080	2,130	2,080	2,105	39,200	2,105
2001-08-20	2,100	2,100	2,075	2,080	15,100	2,080
2001-08-17	2,100	2,150	2,085	2,105	26,200	2,105
2001-08-16	2,210	2,210	2,100	2,100	45,300	2,100
2001-08-15	2,235	2,245	2,200	2,220	29,100	2,220
2001-08-14	2,085	2,155	2,085	2,155	81,200	2,155
2001-08-13	2,315	2,315	2,060	2,165	72,900	2,165
2001-08-10	2,435	2,435	2,360	2,365	32,100	2,365
2001-08-09	2,450	2,455	2,435	2,435	10,600	2,435
2001-08-08	2,495	2,520	2,480	2,490	14,500	2,490
2001-08-07	2,625	2,625	2,575	2,605	31,700	2,605
2001-08-06	2,700	2,750	2,650	2,655	18,800	2,655
2001-08-03	2,610	2,720	2,580	2,700	77,600	2,700
2001-08-02	2,475	2,620	2,475	2,620	80,700	2,620
2001-08-01	2,495	2,495	2,455	2,475	9,500	2,475
2001-07-31	2,405	2,520	2,405	2,520	13,700	2,520
2001-07-30	2,535	2,535	2,400	2,405	17,400	2,405
2001-07-27	2,475	2,560	2,475	2,535	17,400	2,535
2001-07-26	2,420	2,500	2,420	2,475	15,700	2,475
2001-07-25	2,425	2,460	2,425	2,450	19,500	2,450
2001-07-24	2,435	2,515	2,430	2,515	36,700	2,515
2001-07-23	2,400	2,645	2,400	2,515	37,800	2,515
2001-07-19	2,500	2,505	2,360	2,430	20,300	2,430
2001-07-18	2,600	2,600	2,480	2,500	7,600	2,500
2001-07-17	2,615	2,615	2,570	2,610	8,500	2,610
2001-07-16	2,630	2,630	2,600	2,630	8,900	2,630
2001-07-13	2,600	2,660	2,600	2,635	85,100	2,635
2001-07-12	2,490	2,550	2,485	2,535	26,400	2,535
2001-07-11	2,530	2,530	2,465	2,485	32,900	2,485
2001-07-10	2,560	2,570	2,530	2,550	32,800	2,550
2001-07-09	2,600	2,600	2,530	2,560	21,600	2,560
2001-07-06	2,650	2,650	2,600	2,600	63,400	2,600
2001-07-05	2,680	2,690	2,615	2,615	79,700	2,615
2001-07-04	2,665	2,710	2,660	2,690	33,500	2,690
2001-07-03	2,740	2,740	2,665	2,705	84,300	2,705
2001-07-02	2,760	2,760	2,690	2,740	64,500	2,740
2001-06-29	2,665	2,760	2,665	2,760	31,300	2,760
2001-06-28	2,740	2,770	2,650	2,650	46,400	2,650
2001-06-27	2,740	2,800	2,700	2,700	67,600	2,700
2001-06-26	2,700	2,735	2,645	2,700	47,600	2,700
2001-06-25	2,810	2,840	2,710	2,735	43,200	2,735
2001-06-22	2,600	2,610	2,595	2,610	33,300	2,610
2001-06-21	2,605	2,630	2,600	2,605	35,000	2,605
2001-06-20	2,680	2,680	2,595	2,610	29,700	2,610
2001-06-19	2,600	2,680	2,600	2,680	21,900	2,680
2001-06-18	2,600	2,630	2,595	2,615	23,900	2,615
2001-06-15	2,750	2,750	2,600	2,660	48,700	2,660
2001-06-14	2,800	2,805	2,770	2,780	24,900	2,780
2001-06-13	2,750	2,880	2,750	2,835	68,700	2,835
2001-06-12	2,950	2,950	2,830	2,840	67,700	2,840
2001-06-11	3,010	3,090	3,010	3,040	25,200	3,040
2001-06-08	3,200	3,230	3,180	3,200	82,500	3,200
2001-06-07	3,150	3,250	3,150	3,240	9,100	3,240
2001-06-06	3,140	3,300	3,140	3,300	25,400	3,300
2001-06-05	3,230	3,250	3,190	3,200	20,100	3,200
2001-06-04	3,350	3,400	3,260	3,350	8,500	3,350
2001-06-01	3,280	3,420	3,230	3,410	55,400	3,410
2001-05-31	3,350	3,350	3,150	3,230	68,600	3,230
2001-05-30	3,440	3,450	3,350	3,400	45,800	3,400
2001-05-29	3,400	3,460	3,400	3,450	52,800	3,450
2001-05-28	3,520	3,550	3,410	3,410	30,900	3,410
2001-05-25	3,500	3,550	3,490	3,520	52,600	3,520
2001-05-24	3,500	3,580	3,450	3,550	41,700	3,550
2001-05-23	3,500	3,590	3,490	3,590	79,200	3,590
2001-05-22	3,450	3,550	3,410	3,490	58,900	3,490
2001-05-21	3,300	3,420	3,300	3,400	31,800	3,400
2001-05-18	3,330	3,390	3,320	3,320	98,300	3,320
2001-05-17	3,350	3,420	3,290	3,350	83,400	3,350
2001-05-16	3,440	3,470	3,360	3,360	38,100	3,360
2001-05-15	3,400	3,470	3,360	3,460	29,000	3,460
2001-05-14	3,390	3,440	3,360	3,430	31,800	3,430
2001-05-11	3,190	3,450	3,190	3,360	58,700	3,360
2001-05-10	3,200	3,240	3,150	3,190	40,700	3,190
2001-05-09	3,380	3,380	3,250	3,300	47,500	3,300
2001-05-08	3,340	3,570	3,280	3,380	201,600	3,380
2001-05-07	3,240	3,350	3,200	3,350	56,000	3,350
2001-05-02	3,100	3,200	3,070	3,190	83,000	3,190
2001-05-01	3,000	3,050	3,000	3,050	29,100	3,050
2001-04-27	3,020	3,030	2,920	2,980	29,600	2,980
2001-04-26	2,950	3,040	2,900	2,980	48,200	2,980
2001-04-25	2,880	2,960	2,870	2,900	29,600	2,900
2001-04-24	2,850	2,880	2,750	2,880	27,200	2,880
2001-04-23	2,905	2,920	2,870	2,880	12,500	2,880
2001-04-20	2,935	2,945	2,860	2,930	37,600	2,930
2001-04-19	2,990	2,990	2,885	2,935	53,600	2,935
2001-04-18	2,605	2,800	2,605	2,795	27,000	2,795
2001-04-17	2,620	2,640	2,560	2,585	18,900	2,585
2001-04-16	2,640	2,750	2,640	2,640	26,700	2,640
2001-04-13	2,690	2,735	2,680	2,720	24,300	2,720
2001-04-12	2,660	2,710	2,645	2,650	26,500	2,650
2001-04-11	2,700	2,720	2,635	2,680	34,600	2,680
2001-04-10	2,750	2,750	2,690	2,730	29,700	2,730
2001-04-09	2,800	2,820	2,700	2,795	46,400	2,795
2001-04-06	2,835	2,935	2,810	2,860	42,400	2,860
2001-04-05	2,800	2,950	2,800	2,815	34,600	2,815
2001-04-04	2,800	2,805	2,705	2,750	62,700	2,750
2001-04-03	2,880	2,900	2,850	2,900	35,900	2,900
2001-04-02	2,890	2,895	2,850	2,890	33,900	2,890
2001-03-30	2,950	2,950	2,850	2,850	24,400	2,850
2001-03-29	2,960	2,970	2,880	2,950	44,800	2,950
2001-03-28	2,985	2,990	2,955	2,960	57,400	2,960
2001-03-27	2,940	2,950	2,800	2,905	49,000	2,905
2001-03-26	2,900	2,960	2,840	2,950	123,300	2,950
2001-03-23	2,640	2,740	2,620	2,740	61,900	2,740
2001-03-22	2,540	2,600	2,480	2,600	51,500	2,600
2001-03-21	2,340	2,440	2,305	2,440	44,100	2,440
2001-03-19	2,380	2,415	2,330	2,340	55,900	2,340
2001-03-16	2,340	2,380	2,300	2,340	55,800	2,340
2001-03-15	2,290	2,350	2,175	2,350	40,200	2,350
2001-03-14	2,420	2,430	2,300	2,310	20,800	2,310
2001-03-13	2,250	2,300	2,195	2,260	40,800	2,260
2001-03-12	2,460	2,470	2,350	2,350	71,600	2,350
2001-03-09	2,500	2,535	2,420	2,525	83,300	2,525
2001-03-08	2,655	2,655	2,450	2,505	83,700	2,505
2001-03-07	2,660	2,665	2,580	2,655	120,200	2,655
2001-03-06	2,500	2,535	2,480	2,500	95,200	2,500
2001-03-05	2,500	2,530	2,415	2,470	52,500	2,470
2001-03-02	2,435	2,500	2,370	2,415	174,600	2,415
2001-03-01	2,555	2,595	2,555	2,555	146,900	2,555
2001-02-28	2,960	2,975	2,920	2,955	40,300	2,955
2001-02-27	3,000	3,040	2,945	3,040	73,000	3,040
2001-02-26	3,080	3,080	3,000	3,010	45,300	3,010
2001-02-23	3,100	3,100	2,970	3,030	100,400	3,030
2001-02-22	3,090	3,100	3,000	3,000	102,600	3,000
2001-02-21	3,110	3,150	3,070	3,120	54,700	3,120
2001-02-20	3,100	3,150	3,080	3,120	57,500	3,120
2001-02-19	3,090	3,090	3,030	3,060	41,200	3,060
2001-02-16	3,100	3,190	3,100	3,160	85,500	3,160
2001-02-15	3,010	3,080	3,010	3,050	103,000	3,050
2001-02-14	3,020	3,060	3,000	3,030	128,700	3,030
2001-02-13	3,290	3,290	3,170	3,270	56,100	3,270
2001-02-09	3,000	3,190	3,000	3,190	55,400	3,190
2001-02-08	3,040	3,060	2,995	3,020	39,900	3,020
2001-02-07	3,150	3,180	3,000	3,040	68,200	3,040
2001-02-06	3,170	3,190	3,030	3,120	49,100	3,120
2001-02-05	3,300	3,350	3,150	3,170	38,100	3,170
2001-02-02	3,350	3,370	3,320	3,350	40,700	3,350
2001-02-01	3,400	3,410	3,370	3,400	29,800	3,400
2001-01-31	3,410	3,490	3,400	3,410	20,100	3,410
2001-01-30	3,400	3,420	3,360	3,410	57,600	3,410
2001-01-29	3,360	3,420	3,360	3,420	25,000	3,420
2001-01-26	3,500	3,500	3,390	3,450	36,900	3,450
2001-01-25	3,600	3,610	3,500	3,550	27,900	3,550
2001-01-24	3,600	3,690	3,570	3,610	26,500	3,610
2001-01-23	3,700	3,700	3,630	3,700	29,300	3,700
2001-01-22	3,880	3,890	3,680	3,800	40,700	3,800
2001-01-19	3,950	4,000	3,810	3,890	39,400	3,890
2001-01-18	3,750	3,950	3,750	3,890	45,700	3,890
2001-01-17	3,610	3,800	3,530	3,750	52,500	3,750
2001-01-16	3,460	3,680	3,460	3,680	51,000	3,680
2001-01-15	3,480	3,570	3,450	3,510	65,400	3,510
2001-01-12	3,300	3,430	3,290	3,350	32,100	3,350
2001-01-11	3,400	3,450	3,250	3,250	34,500	3,250
2001-01-10	3,600	3,600	3,330	3,400	29,700	3,400
2001-01-09	3,800	3,850	3,550	3,640	25,700	3,640
2001-01-05	3,650	3,900	3,610	3,760	14,600	3,760
2001-01-04	3,900	3,990	3,610	3,650	6,100	3,650

分割・併合履歴： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株

6961 (株)エンプラス の時系列データ [2001年度]

6961 (株)エンプラスの時系列データ [2001年度]