6961 (株)エンプラス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303,0403,0403,0003,0107,1003,010
2004-12-292,9553,0102,9453,00056,8003,000
2004-12-282,9202,9602,9202,94064,1002,940
2004-12-272,9752,9752,9252,96077,9002,960
2004-12-243,0303,0502,9602,98088,9002,980
2004-12-223,0303,0503,0003,05046,6003,050
2004-12-213,0103,0202,9603,00034,3003,000
2004-12-203,0203,0202,9502,95530,1002,955
2004-12-172,8803,0602,8803,02083,0003,020
2004-12-162,9202,9202,8852,89012,4002,890
2004-12-152,8952,9502,8902,92046,6002,920
2004-12-142,8952,9002,8552,89039,3002,890
2004-12-132,8752,9102,8752,87549,0002,875
2004-12-102,8552,8802,8552,85567,7002,855
2004-12-092,8952,9102,8852,89064,3002,890
2004-12-082,8802,8852,8452,87099,9002,870
2004-12-072,9302,9302,8702,87067,7002,870
2004-12-062,9002,9502,8902,92575,5002,925
2004-12-032,8902,9102,8602,900128,4002,900
2004-12-022,8602,8752,8302,85082,0002,850
2004-12-012,8202,8352,8202,82052,4002,820
2004-11-302,8802,8952,8252,86084,9002,860
2004-11-292,9402,9602,9002,90545,5002,905
2004-11-262,8252,9052,8152,870129,5002,870
2004-11-252,8202,8202,8002,80521,2002,805
2004-11-242,7902,8302,7902,80570,3002,805
2004-11-222,8102,8152,7652,775109,7002,775
2004-11-192,8402,8602,7702,820188,9002,820
2004-11-182,8852,8902,8152,830106,6002,830
2004-11-172,9002,9202,8752,88570,5002,885
2004-11-162,9802,9802,9202,92057,5002,920
2004-11-153,0003,0302,9502,98065,1002,980
2004-11-123,0203,0302,9903,00082,6003,000
2004-11-113,0003,0302,9653,01044,4003,010
2004-11-102,9903,0702,9903,02055,6003,020
2004-11-093,1303,1503,0703,09017,1003,090
2004-11-083,1803,1803,1503,16047,8003,160
2004-11-053,1503,1803,1303,15038,8003,150
2004-11-043,1303,1803,1303,15077,3003,150
2004-11-023,1003,2003,1003,160110,5003,160
2004-11-013,0503,1303,0203,12073,3003,120
2004-10-293,0903,0902,9853,07048,4003,070
2004-10-282,9403,1402,9203,120137,5003,120
2004-10-272,9202,9452,8652,88546,0002,885
2004-10-262,9202,9402,8702,92096,0002,920
2004-10-252,9003,0102,8402,98572,9002,985
2004-10-222,8702,9102,8402,91050,9002,910
2004-10-212,9052,9602,8702,87029,9002,870
2004-10-203,0103,0202,8952,90067,6002,900
2004-10-192,9353,0402,9152,985111,4002,985
2004-10-182,9002,9152,8552,88023,5002,880
2004-10-152,9002,9252,8952,92539,1002,925
2004-10-142,8502,9602,8502,93563,9002,935
2004-10-132,9303,0002,9102,91074,3002,910
2004-10-123,0803,0803,0003,01026,8003,010
2004-10-083,0403,1003,0403,08040,4003,080
2004-10-073,0603,0803,0403,07035,5003,070
2004-10-063,0503,1203,0203,09045,0003,090
2004-10-053,1003,1403,0703,10092,2003,100
2004-10-043,0003,0902,9503,080133,6003,080
2004-10-012,9552,9902,9502,98573,3002,985
2004-09-302,9852,9902,9502,950107,4002,950
2004-09-292,9402,9852,9352,960221,1002,960
2004-09-282,8152,8952,7702,895165,9002,895
2004-09-272,8352,8402,7552,77585,6002,775
2004-09-242,8052,8302,7652,775108,2002,775
2004-09-222,9202,9252,8552,88588,7002,885
2004-09-212,8802,9252,8302,885308,1002,885
2004-09-172,7702,8302,7552,815244,5002,815
2004-09-162,6952,7702,6802,740144,4002,740
2004-09-152,7852,7852,7052,71091,4002,710
2004-09-142,7902,8152,7502,795144,1002,795
2004-09-132,6902,7702,6852,745127,1002,745
2004-09-102,6552,6752,6402,66093,4002,660
2004-09-092,7152,7252,6702,69092,5002,690
2004-09-082,7502,7652,7252,72545,4002,725
2004-09-072,7602,7602,7152,73577,5002,735
2004-09-062,7502,7952,7352,79033,1002,790
2004-09-032,7752,7902,7302,75044,5002,750
2004-09-022,8202,8202,7002,755101,2002,755
2004-09-012,7952,8402,7902,80080,4002,800
2004-08-312,7852,8102,7652,76529,1002,765
2004-08-302,8502,8552,7952,82041,8002,820
2004-08-272,8552,8802,8452,85048,4002,850
2004-08-262,9202,9352,8852,89073,0002,890
2004-08-252,9002,9052,8702,89597,9002,895
2004-08-242,9002,9002,8602,87087,0002,870
2004-08-232,8702,9352,8302,925173,8002,925
2004-08-202,7902,8202,7702,790112,6002,790
2004-08-192,7502,7952,7402,795140,2002,795
2004-08-182,6902,8002,6802,71577,6002,715
2004-08-172,7102,7202,6602,67573,8002,675
2004-08-162,7202,7202,6602,67061,5002,670
2004-08-132,7602,7602,7252,72596,3002,725
2004-08-122,7502,7802,7202,770139,9002,770
2004-08-112,8002,8152,7352,765122,6002,765
2004-08-102,7752,7752,7002,735114,4002,735
2004-08-092,8052,8202,7602,77549,7002,775
2004-08-062,8402,8702,8402,85543,3002,855
2004-08-052,9252,9252,8902,90066,4002,900
2004-08-042,8702,9002,8402,89057,5002,890
2004-08-033,0303,0302,8852,93056,7002,930
2004-08-023,0803,0802,9703,00048,0003,000
2004-07-302,9602,9952,9452,99026,6002,990
2004-07-292,9502,9552,9252,93557,5002,935
2004-07-282,9902,9902,9302,93057,4002,930
2004-07-272,9653,0102,9102,92086,7002,920
2004-07-262,9903,0202,9602,965101,2002,965
2004-07-233,0703,0803,0203,04072,0003,040
2004-07-223,0803,1103,0603,08050,6003,080
2004-07-213,1603,2003,1603,18030,9003,180
2004-07-203,2103,2503,0703,13055,3003,130
2004-07-163,2003,2803,1703,21078,0003,210
2004-07-153,3103,3403,1803,20099,4003,200
2004-07-143,4403,4803,3103,31058,1003,310
2004-07-133,4703,4703,4303,45073,2003,450
2004-07-123,4003,4303,3703,43081,3003,430
2004-07-093,3003,3603,2803,32071,2003,320
2004-07-083,3803,3903,3103,31042,4003,310
2004-07-073,4003,4103,3303,39082,7003,390
2004-07-063,4403,4703,4203,44080,4003,440
2004-07-053,4903,5103,4203,43027,8003,430
2004-07-023,5103,5203,4703,47067,5003,470
2004-07-013,6003,6003,5403,55034,1003,550
2004-06-303,6003,6003,5203,55047,7003,550
2004-06-293,5903,6403,5603,61059,3003,610
2004-06-283,5903,6003,5603,58056,0003,580
2004-06-253,6203,6603,5803,62057,2003,620
2004-06-243,6603,6603,5603,60057,4003,600
2004-06-233,7403,7403,5103,66048,8003,660
2004-06-223,7003,7103,6203,71030,1003,710
2004-06-213,7203,8103,6503,70036,6003,700
2004-06-183,7903,7903,6103,71042,6003,710
2004-06-173,8903,8903,7803,78013,9003,780
2004-06-163,9103,9203,8303,83027,0003,830
2004-06-153,8603,9103,8403,88050,7003,880
2004-06-143,8903,8903,8503,85043,8003,850
2004-06-113,8803,8903,8503,86063,7003,860
2004-06-103,9003,9503,8903,89059,0003,890
2004-06-093,8503,9903,7503,900134,5003,900
2004-06-083,6803,7603,6603,70051,2003,700
2004-06-073,5503,6903,5503,60029,2003,600
2004-06-043,5103,5903,4503,47060,7003,470
2004-06-033,7003,7203,5603,56086,8003,560
2004-06-023,7003,7003,6303,67037,5003,670
2004-06-013,6003,6603,5803,60041,9003,600
2004-05-313,6403,6903,5603,65041,2003,650
2004-05-283,6303,6503,5803,63044,0003,630
2004-05-273,6203,6703,5803,63027,3003,630
2004-05-263,6303,6603,6003,64044,9003,640
2004-05-253,5103,5603,4503,52042,7003,520
2004-05-243,5303,6503,5103,61040,4003,610
2004-05-213,6003,6303,5303,55042,3003,550
2004-05-203,6303,6503,5403,60055,1003,600
2004-05-193,6603,6603,5203,60063,9003,600
2004-05-183,4303,5603,4003,56083,6003,560
2004-05-173,4003,4403,3003,30035,0003,300
2004-05-143,5003,5303,3803,46037,1003,460
2004-05-133,5303,6003,5203,52070,2003,520
2004-05-123,4303,6403,3503,61092,5003,610
2004-05-113,3603,4503,3303,330133,4003,330
2004-05-103,5103,5303,3503,36091,1003,360
2004-05-073,5703,6403,5003,55062,4003,550
2004-05-063,7003,7103,5503,55060,9003,550
2004-04-303,7803,7803,6403,700125,8003,700
2004-04-283,9003,9203,8203,84048,1003,840
2004-04-273,9604,0203,9003,95069,0003,950
2004-04-264,0204,1603,8904,10096,3004,100
2004-04-233,9104,0703,9104,02070,8004,020
2004-04-223,8903,9503,8503,91036,7003,910
2004-04-213,8203,8803,8003,85051,1003,850
2004-04-203,8303,8703,7903,87032,6003,870
2004-04-193,7503,8303,7203,77048,5003,770
2004-04-163,7803,7903,7003,74023,2003,740
2004-04-153,8003,8603,7003,74059,9003,740
2004-04-143,6303,7603,5903,76049,8003,760
2004-04-133,6803,7203,6403,68094,1003,680
2004-04-123,6503,6703,6003,63068,3003,630
2004-04-093,5903,6703,5903,62063,6003,620
2004-04-083,8003,8003,7403,74038,5003,740
2004-04-073,8203,9303,8003,900138,7003,900
2004-04-063,7703,8803,7503,87077,6003,870
2004-04-053,7003,8703,7003,780138,5003,780
2004-04-023,6303,6703,6003,61080,0003,610
2004-04-013,5603,6603,5503,620108,6003,620
2004-03-313,5103,5903,4503,59029,8003,590
2004-03-303,5303,6003,5203,57058,0003,570
2004-03-293,4003,5203,4003,52043,7003,520
2004-03-263,4203,4603,3903,46044,5003,460
2004-03-253,2403,3403,2403,32035,8003,320
2004-03-243,3203,3403,2403,29055,5003,290
2004-03-233,3603,4003,2603,33050,0003,330
2004-03-223,3403,4203,3403,41052,3003,410
2004-03-193,4703,4903,3903,39031,4003,390
2004-03-183,3903,4803,3903,47049,5003,470
2004-03-173,2903,4103,2903,38023,5003,380
2004-03-163,4003,4003,2603,27011,8003,270
2004-03-153,3303,4203,3303,36014,2003,360
2004-03-123,2603,3703,2603,35039,5003,350
2004-03-113,3603,4103,3503,41018,3003,410
2004-03-103,3603,4303,3503,41028,0003,410
2004-03-093,4603,4603,3503,40017,5003,400
2004-03-083,4003,4603,4003,42046,9003,420
2004-03-053,4403,4903,3703,38036,9003,380
2004-03-043,5003,5503,4603,49045,3003,490
2004-03-033,4303,5403,4303,48049,9003,480
2004-03-023,4503,5403,4303,510124,8003,510
2004-03-013,3803,4303,3603,41067,9003,410
2004-02-273,3403,4003,3203,40087,0003,400
2004-02-263,2503,3303,2503,33096,2003,330
2004-02-253,2203,2503,1703,21079,3003,210
2004-02-243,1603,2503,1503,230102,5003,230
2004-02-233,1003,1803,0903,170112,0003,170
2004-02-203,1603,1603,1203,15027,4003,150
2004-02-193,2003,2103,1803,210116,7003,210
2004-02-183,1303,2203,1303,150265,5003,150
2004-02-172,9303,0502,9203,030136,1003,030
2004-02-162,9702,9752,8352,910132,1002,910
2004-02-132,9202,9702,9102,95081,7002,950
2004-02-123,0303,0302,9052,91568,4002,915
2004-02-103,0403,0502,9902,99020,3002,990
2004-02-093,0803,1103,0203,02028,3003,020
2004-02-063,1303,1303,0303,05022,7003,050
2004-02-053,0503,1003,0403,08040,0003,080
2004-02-043,2103,2103,0203,05037,1003,050
2004-02-033,2703,2703,1303,16052,4003,160
2004-02-023,2403,2503,2103,24023,3003,240
2004-01-303,2203,2503,2003,21027,9003,210
2004-01-293,2603,2603,2003,20040,2003,200
2004-01-283,2303,3103,2103,25085,6003,250
2004-01-273,4603,5003,3003,31092,5003,310
2004-01-263,5603,5603,4203,46062,9003,460
2004-01-233,6103,6803,5603,58075,4003,580
2004-01-223,5203,5703,4903,51040,7003,510
2004-01-213,6103,6103,5003,52047,8003,520
2004-01-203,6503,6903,6103,63054,1003,630
2004-01-193,5603,6203,5603,60065,2003,600
2004-01-163,4503,5603,4503,56049,6003,560
2004-01-153,4303,5403,4003,51033,5003,510
2004-01-143,4103,4303,3903,43056,6003,430
2004-01-133,6003,6003,4103,43054,2003,430
2004-01-093,4803,6003,4603,60043,1003,600
2004-01-083,4003,4603,4003,43028,9003,430
2004-01-073,4003,4103,3403,4109,1003,410
2004-01-063,4103,4103,3503,36024,4003,360
2004-01-053,3903,4303,3803,3805,0003,380

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