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
2004-12-30	3,040	3,040	3,000	3,010	7,100	3,010
2004-12-29	2,955	3,010	2,945	3,000	56,800	3,000
2004-12-28	2,920	2,960	2,920	2,940	64,100	2,940
2004-12-27	2,975	2,975	2,925	2,960	77,900	2,960
2004-12-24	3,030	3,050	2,960	2,980	88,900	2,980
2004-12-22	3,030	3,050	3,000	3,050	46,600	3,050
2004-12-21	3,010	3,020	2,960	3,000	34,300	3,000
2004-12-20	3,020	3,020	2,950	2,955	30,100	2,955
2004-12-17	2,880	3,060	2,880	3,020	83,000	3,020
2004-12-16	2,920	2,920	2,885	2,890	12,400	2,890
2004-12-15	2,895	2,950	2,890	2,920	46,600	2,920
2004-12-14	2,895	2,900	2,855	2,890	39,300	2,890
2004-12-13	2,875	2,910	2,875	2,875	49,000	2,875
2004-12-10	2,855	2,880	2,855	2,855	67,700	2,855
2004-12-09	2,895	2,910	2,885	2,890	64,300	2,890
2004-12-08	2,880	2,885	2,845	2,870	99,900	2,870
2004-12-07	2,930	2,930	2,870	2,870	67,700	2,870
2004-12-06	2,900	2,950	2,890	2,925	75,500	2,925
2004-12-03	2,890	2,910	2,860	2,900	128,400	2,900
2004-12-02	2,860	2,875	2,830	2,850	82,000	2,850
2004-12-01	2,820	2,835	2,820	2,820	52,400	2,820
2004-11-30	2,880	2,895	2,825	2,860	84,900	2,860
2004-11-29	2,940	2,960	2,900	2,905	45,500	2,905
2004-11-26	2,825	2,905	2,815	2,870	129,500	2,870
2004-11-25	2,820	2,820	2,800	2,805	21,200	2,805
2004-11-24	2,790	2,830	2,790	2,805	70,300	2,805
2004-11-22	2,810	2,815	2,765	2,775	109,700	2,775
2004-11-19	2,840	2,860	2,770	2,820	188,900	2,820
2004-11-18	2,885	2,890	2,815	2,830	106,600	2,830
2004-11-17	2,900	2,920	2,875	2,885	70,500	2,885
2004-11-16	2,980	2,980	2,920	2,920	57,500	2,920
2004-11-15	3,000	3,030	2,950	2,980	65,100	2,980
2004-11-12	3,020	3,030	2,990	3,000	82,600	3,000
2004-11-11	3,000	3,030	2,965	3,010	44,400	3,010
2004-11-10	2,990	3,070	2,990	3,020	55,600	3,020
2004-11-09	3,130	3,150	3,070	3,090	17,100	3,090
2004-11-08	3,180	3,180	3,150	3,160	47,800	3,160
2004-11-05	3,150	3,180	3,130	3,150	38,800	3,150
2004-11-04	3,130	3,180	3,130	3,150	77,300	3,150
2004-11-02	3,100	3,200	3,100	3,160	110,500	3,160
2004-11-01	3,050	3,130	3,020	3,120	73,300	3,120
2004-10-29	3,090	3,090	2,985	3,070	48,400	3,070
2004-10-28	2,940	3,140	2,920	3,120	137,500	3,120
2004-10-27	2,920	2,945	2,865	2,885	46,000	2,885
2004-10-26	2,920	2,940	2,870	2,920	96,000	2,920
2004-10-25	2,900	3,010	2,840	2,985	72,900	2,985
2004-10-22	2,870	2,910	2,840	2,910	50,900	2,910
2004-10-21	2,905	2,960	2,870	2,870	29,900	2,870
2004-10-20	3,010	3,020	2,895	2,900	67,600	2,900
2004-10-19	2,935	3,040	2,915	2,985	111,400	2,985
2004-10-18	2,900	2,915	2,855	2,880	23,500	2,880
2004-10-15	2,900	2,925	2,895	2,925	39,100	2,925
2004-10-14	2,850	2,960	2,850	2,935	63,900	2,935
2004-10-13	2,930	3,000	2,910	2,910	74,300	2,910
2004-10-12	3,080	3,080	3,000	3,010	26,800	3,010
2004-10-08	3,040	3,100	3,040	3,080	40,400	3,080
2004-10-07	3,060	3,080	3,040	3,070	35,500	3,070
2004-10-06	3,050	3,120	3,020	3,090	45,000	3,090
2004-10-05	3,100	3,140	3,070	3,100	92,200	3,100
2004-10-04	3,000	3,090	2,950	3,080	133,600	3,080
2004-10-01	2,955	2,990	2,950	2,985	73,300	2,985
2004-09-30	2,985	2,990	2,950	2,950	107,400	2,950
2004-09-29	2,940	2,985	2,935	2,960	221,100	2,960
2004-09-28	2,815	2,895	2,770	2,895	165,900	2,895
2004-09-27	2,835	2,840	2,755	2,775	85,600	2,775
2004-09-24	2,805	2,830	2,765	2,775	108,200	2,775
2004-09-22	2,920	2,925	2,855	2,885	88,700	2,885
2004-09-21	2,880	2,925	2,830	2,885	308,100	2,885
2004-09-17	2,770	2,830	2,755	2,815	244,500	2,815
2004-09-16	2,695	2,770	2,680	2,740	144,400	2,740
2004-09-15	2,785	2,785	2,705	2,710	91,400	2,710
2004-09-14	2,790	2,815	2,750	2,795	144,100	2,795
2004-09-13	2,690	2,770	2,685	2,745	127,100	2,745
2004-09-10	2,655	2,675	2,640	2,660	93,400	2,660
2004-09-09	2,715	2,725	2,670	2,690	92,500	2,690
2004-09-08	2,750	2,765	2,725	2,725	45,400	2,725
2004-09-07	2,760	2,760	2,715	2,735	77,500	2,735
2004-09-06	2,750	2,795	2,735	2,790	33,100	2,790
2004-09-03	2,775	2,790	2,730	2,750	44,500	2,750
2004-09-02	2,820	2,820	2,700	2,755	101,200	2,755
2004-09-01	2,795	2,840	2,790	2,800	80,400	2,800
2004-08-31	2,785	2,810	2,765	2,765	29,100	2,765
2004-08-30	2,850	2,855	2,795	2,820	41,800	2,820
2004-08-27	2,855	2,880	2,845	2,850	48,400	2,850
2004-08-26	2,920	2,935	2,885	2,890	73,000	2,890
2004-08-25	2,900	2,905	2,870	2,895	97,900	2,895
2004-08-24	2,900	2,900	2,860	2,870	87,000	2,870
2004-08-23	2,870	2,935	2,830	2,925	173,800	2,925
2004-08-20	2,790	2,820	2,770	2,790	112,600	2,790
2004-08-19	2,750	2,795	2,740	2,795	140,200	2,795
2004-08-18	2,690	2,800	2,680	2,715	77,600	2,715
2004-08-17	2,710	2,720	2,660	2,675	73,800	2,675
2004-08-16	2,720	2,720	2,660	2,670	61,500	2,670
2004-08-13	2,760	2,760	2,725	2,725	96,300	2,725
2004-08-12	2,750	2,780	2,720	2,770	139,900	2,770
2004-08-11	2,800	2,815	2,735	2,765	122,600	2,765
2004-08-10	2,775	2,775	2,700	2,735	114,400	2,735
2004-08-09	2,805	2,820	2,760	2,775	49,700	2,775
2004-08-06	2,840	2,870	2,840	2,855	43,300	2,855
2004-08-05	2,925	2,925	2,890	2,900	66,400	2,900
2004-08-04	2,870	2,900	2,840	2,890	57,500	2,890
2004-08-03	3,030	3,030	2,885	2,930	56,700	2,930
2004-08-02	3,080	3,080	2,970	3,000	48,000	3,000
2004-07-30	2,960	2,995	2,945	2,990	26,600	2,990
2004-07-29	2,950	2,955	2,925	2,935	57,500	2,935
2004-07-28	2,990	2,990	2,930	2,930	57,400	2,930
2004-07-27	2,965	3,010	2,910	2,920	86,700	2,920
2004-07-26	2,990	3,020	2,960	2,965	101,200	2,965
2004-07-23	3,070	3,080	3,020	3,040	72,000	3,040
2004-07-22	3,080	3,110	3,060	3,080	50,600	3,080
2004-07-21	3,160	3,200	3,160	3,180	30,900	3,180
2004-07-20	3,210	3,250	3,070	3,130	55,300	3,130
2004-07-16	3,200	3,280	3,170	3,210	78,000	3,210
2004-07-15	3,310	3,340	3,180	3,200	99,400	3,200
2004-07-14	3,440	3,480	3,310	3,310	58,100	3,310
2004-07-13	3,470	3,470	3,430	3,450	73,200	3,450
2004-07-12	3,400	3,430	3,370	3,430	81,300	3,430
2004-07-09	3,300	3,360	3,280	3,320	71,200	3,320
2004-07-08	3,380	3,390	3,310	3,310	42,400	3,310
2004-07-07	3,400	3,410	3,330	3,390	82,700	3,390
2004-07-06	3,440	3,470	3,420	3,440	80,400	3,440
2004-07-05	3,490	3,510	3,420	3,430	27,800	3,430
2004-07-02	3,510	3,520	3,470	3,470	67,500	3,470
2004-07-01	3,600	3,600	3,540	3,550	34,100	3,550
2004-06-30	3,600	3,600	3,520	3,550	47,700	3,550
2004-06-29	3,590	3,640	3,560	3,610	59,300	3,610
2004-06-28	3,590	3,600	3,560	3,580	56,000	3,580
2004-06-25	3,620	3,660	3,580	3,620	57,200	3,620
2004-06-24	3,660	3,660	3,560	3,600	57,400	3,600
2004-06-23	3,740	3,740	3,510	3,660	48,800	3,660
2004-06-22	3,700	3,710	3,620	3,710	30,100	3,710
2004-06-21	3,720	3,810	3,650	3,700	36,600	3,700
2004-06-18	3,790	3,790	3,610	3,710	42,600	3,710
2004-06-17	3,890	3,890	3,780	3,780	13,900	3,780
2004-06-16	3,910	3,920	3,830	3,830	27,000	3,830
2004-06-15	3,860	3,910	3,840	3,880	50,700	3,880
2004-06-14	3,890	3,890	3,850	3,850	43,800	3,850
2004-06-11	3,880	3,890	3,850	3,860	63,700	3,860
2004-06-10	3,900	3,950	3,890	3,890	59,000	3,890
2004-06-09	3,850	3,990	3,750	3,900	134,500	3,900
2004-06-08	3,680	3,760	3,660	3,700	51,200	3,700
2004-06-07	3,550	3,690	3,550	3,600	29,200	3,600
2004-06-04	3,510	3,590	3,450	3,470	60,700	3,470
2004-06-03	3,700	3,720	3,560	3,560	86,800	3,560
2004-06-02	3,700	3,700	3,630	3,670	37,500	3,670
2004-06-01	3,600	3,660	3,580	3,600	41,900	3,600
2004-05-31	3,640	3,690	3,560	3,650	41,200	3,650
2004-05-28	3,630	3,650	3,580	3,630	44,000	3,630
2004-05-27	3,620	3,670	3,580	3,630	27,300	3,630
2004-05-26	3,630	3,660	3,600	3,640	44,900	3,640
2004-05-25	3,510	3,560	3,450	3,520	42,700	3,520
2004-05-24	3,530	3,650	3,510	3,610	40,400	3,610
2004-05-21	3,600	3,630	3,530	3,550	42,300	3,550
2004-05-20	3,630	3,650	3,540	3,600	55,100	3,600
2004-05-19	3,660	3,660	3,520	3,600	63,900	3,600
2004-05-18	3,430	3,560	3,400	3,560	83,600	3,560
2004-05-17	3,400	3,440	3,300	3,300	35,000	3,300
2004-05-14	3,500	3,530	3,380	3,460	37,100	3,460
2004-05-13	3,530	3,600	3,520	3,520	70,200	3,520
2004-05-12	3,430	3,640	3,350	3,610	92,500	3,610
2004-05-11	3,360	3,450	3,330	3,330	133,400	3,330
2004-05-10	3,510	3,530	3,350	3,360	91,100	3,360
2004-05-07	3,570	3,640	3,500	3,550	62,400	3,550
2004-05-06	3,700	3,710	3,550	3,550	60,900	3,550
2004-04-30	3,780	3,780	3,640	3,700	125,800	3,700
2004-04-28	3,900	3,920	3,820	3,840	48,100	3,840
2004-04-27	3,960	4,020	3,900	3,950	69,000	3,950
2004-04-26	4,020	4,160	3,890	4,100	96,300	4,100
2004-04-23	3,910	4,070	3,910	4,020	70,800	4,020
2004-04-22	3,890	3,950	3,850	3,910	36,700	3,910
2004-04-21	3,820	3,880	3,800	3,850	51,100	3,850
2004-04-20	3,830	3,870	3,790	3,870	32,600	3,870
2004-04-19	3,750	3,830	3,720	3,770	48,500	3,770
2004-04-16	3,780	3,790	3,700	3,740	23,200	3,740
2004-04-15	3,800	3,860	3,700	3,740	59,900	3,740
2004-04-14	3,630	3,760	3,590	3,760	49,800	3,760
2004-04-13	3,680	3,720	3,640	3,680	94,100	3,680
2004-04-12	3,650	3,670	3,600	3,630	68,300	3,630
2004-04-09	3,590	3,670	3,590	3,620	63,600	3,620
2004-04-08	3,800	3,800	3,740	3,740	38,500	3,740
2004-04-07	3,820	3,930	3,800	3,900	138,700	3,900
2004-04-06	3,770	3,880	3,750	3,870	77,600	3,870
2004-04-05	3,700	3,870	3,700	3,780	138,500	3,780
2004-04-02	3,630	3,670	3,600	3,610	80,000	3,610
2004-04-01	3,560	3,660	3,550	3,620	108,600	3,620
2004-03-31	3,510	3,590	3,450	3,590	29,800	3,590
2004-03-30	3,530	3,600	3,520	3,570	58,000	3,570
2004-03-29	3,400	3,520	3,400	3,520	43,700	3,520
2004-03-26	3,420	3,460	3,390	3,460	44,500	3,460
2004-03-25	3,240	3,340	3,240	3,320	35,800	3,320
2004-03-24	3,320	3,340	3,240	3,290	55,500	3,290
2004-03-23	3,360	3,400	3,260	3,330	50,000	3,330
2004-03-22	3,340	3,420	3,340	3,410	52,300	3,410
2004-03-19	3,470	3,490	3,390	3,390	31,400	3,390
2004-03-18	3,390	3,480	3,390	3,470	49,500	3,470
2004-03-17	3,290	3,410	3,290	3,380	23,500	3,380
2004-03-16	3,400	3,400	3,260	3,270	11,800	3,270
2004-03-15	3,330	3,420	3,330	3,360	14,200	3,360
2004-03-12	3,260	3,370	3,260	3,350	39,500	3,350
2004-03-11	3,360	3,410	3,350	3,410	18,300	3,410
2004-03-10	3,360	3,430	3,350	3,410	28,000	3,410
2004-03-09	3,460	3,460	3,350	3,400	17,500	3,400
2004-03-08	3,400	3,460	3,400	3,420	46,900	3,420
2004-03-05	3,440	3,490	3,370	3,380	36,900	3,380
2004-03-04	3,500	3,550	3,460	3,490	45,300	3,490
2004-03-03	3,430	3,540	3,430	3,480	49,900	3,480
2004-03-02	3,450	3,540	3,430	3,510	124,800	3,510
2004-03-01	3,380	3,430	3,360	3,410	67,900	3,410
2004-02-27	3,340	3,400	3,320	3,400	87,000	3,400
2004-02-26	3,250	3,330	3,250	3,330	96,200	3,330
2004-02-25	3,220	3,250	3,170	3,210	79,300	3,210
2004-02-24	3,160	3,250	3,150	3,230	102,500	3,230
2004-02-23	3,100	3,180	3,090	3,170	112,000	3,170
2004-02-20	3,160	3,160	3,120	3,150	27,400	3,150
2004-02-19	3,200	3,210	3,180	3,210	116,700	3,210
2004-02-18	3,130	3,220	3,130	3,150	265,500	3,150
2004-02-17	2,930	3,050	2,920	3,030	136,100	3,030
2004-02-16	2,970	2,975	2,835	2,910	132,100	2,910
2004-02-13	2,920	2,970	2,910	2,950	81,700	2,950
2004-02-12	3,030	3,030	2,905	2,915	68,400	2,915
2004-02-10	3,040	3,050	2,990	2,990	20,300	2,990
2004-02-09	3,080	3,110	3,020	3,020	28,300	3,020
2004-02-06	3,130	3,130	3,030	3,050	22,700	3,050
2004-02-05	3,050	3,100	3,040	3,080	40,000	3,080
2004-02-04	3,210	3,210	3,020	3,050	37,100	3,050
2004-02-03	3,270	3,270	3,130	3,160	52,400	3,160
2004-02-02	3,240	3,250	3,210	3,240	23,300	3,240
2004-01-30	3,220	3,250	3,200	3,210	27,900	3,210
2004-01-29	3,260	3,260	3,200	3,200	40,200	3,200
2004-01-28	3,230	3,310	3,210	3,250	85,600	3,250
2004-01-27	3,460	3,500	3,300	3,310	92,500	3,310
2004-01-26	3,560	3,560	3,420	3,460	62,900	3,460
2004-01-23	3,610	3,680	3,560	3,580	75,400	3,580
2004-01-22	3,520	3,570	3,490	3,510	40,700	3,510
2004-01-21	3,610	3,610	3,500	3,520	47,800	3,520
2004-01-20	3,650	3,690	3,610	3,630	54,100	3,630
2004-01-19	3,560	3,620	3,560	3,600	65,200	3,600
2004-01-16	3,450	3,560	3,450	3,560	49,600	3,560
2004-01-15	3,430	3,540	3,400	3,510	33,500	3,510
2004-01-14	3,410	3,430	3,390	3,430	56,600	3,430
2004-01-13	3,600	3,600	3,410	3,430	54,200	3,430
2004-01-09	3,480	3,600	3,460	3,600	43,100	3,600
2004-01-08	3,400	3,460	3,400	3,430	28,900	3,430
2004-01-07	3,400	3,410	3,340	3,410	9,100	3,410
2004-01-06	3,410	3,410	3,350	3,360	24,400	3,360
2004-01-05	3,390	3,430	3,380	3,380	5,000	3,380

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6961 (株)エンプラス の時系列データ [2004年度]

6961 (株)エンプラスの時系列データ [2004年度]