6961 (株)エンプラス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,9201,9261,8911,92044,3001,920
2006-12-281,9201,9201,8961,91088,1001,910
2006-12-271,8831,9101,8791,90398,9001,903
2006-12-261,8451,8841,8451,87892,3001,878
2006-12-251,8511,8641,8421,84472,1001,844
2006-12-221,8611,8801,8601,86489,1001,864
2006-12-211,8501,8911,8501,89182,1001,891
2006-12-201,8391,8731,8391,87163,2001,871
2006-12-191,8721,8811,8251,83797,3001,837
2006-12-181,8441,9001,8441,900148,2001,900
2006-12-151,8491,8521,8141,842107,9001,842
2006-12-141,8081,8611,8081,84976,4001,849
2006-12-131,8321,8751,8321,84979,9001,849
2006-12-121,8851,8911,8441,861113,7001,861
2006-12-111,9001,9041,8511,875150,2001,875
2006-12-081,8991,9111,8851,888121,2001,888
2006-12-071,8661,9051,8581,898158,7001,898
2006-12-061,8651,9081,8561,896178,2001,896
2006-12-051,8901,8901,8241,854174,7001,854
2006-12-041,8001,9041,7801,889216,1001,889
2006-12-011,7601,7701,7511,76062,2001,760
2006-11-301,7301,7591,7211,75297,4001,752
2006-11-291,7181,7231,7031,71798,3001,717
2006-11-281,6801,7031,6801,701116,3001,701
2006-11-271,6241,7131,6211,707183,8001,707
2006-11-241,6601,6601,6201,62481,4001,624
2006-11-221,6211,7091,6161,698158,2001,698
2006-11-211,6141,6391,6121,613153,2001,613
2006-11-201,6601,6661,6121,612161,3001,612
2006-11-171,6691,6771,6601,66078,1001,660
2006-11-161,6921,6971,6561,669170,2001,669
2006-11-151,6891,6951,6731,69363,9001,693
2006-11-141,6251,6881,6251,678104,6001,678
2006-11-131,6121,6221,6121,61880,3001,618
2006-11-101,6211,6401,6141,617253,3001,617
2006-11-091,6481,6741,6341,635145,9001,635
2006-11-081,6701,6801,6481,648100,0001,648
2006-11-071,7301,7301,6651,667166,5001,667
2006-11-061,6901,7081,6891,707105,8001,707
2006-11-021,6611,6911,6601,686111,9001,686
2006-11-011,6381,6721,6291,656137,5001,656
2006-10-311,6281,6491,6201,637126,7001,637
2006-10-301,6351,6401,6201,628165,4001,628
2006-10-271,6451,6481,6191,621136,1001,621
2006-10-261,6351,6801,6121,653238,4001,653
2006-10-251,6721,6781,6441,655141,0001,655
2006-10-241,6831,6921,6741,67475,7001,674
2006-10-231,6901,6991,6751,682105,9001,682
2006-10-201,6971,7201,6971,70250,1001,702
2006-10-191,7241,7281,6951,70286,5001,702
2006-10-181,6991,7181,6791,700101,6001,700
2006-10-171,7101,7491,6951,701163,7001,701
2006-10-161,7461,7601,7101,716163,6001,716
2006-10-131,6911,7601,6911,750113,1001,750
2006-10-121,7001,7191,6721,680140,7001,680
2006-10-111,7851,7901,7321,738120,6001,738
2006-10-101,7721,8061,7721,785106,5001,785
2006-10-061,8381,8411,8001,80661,8001,806
2006-10-051,8251,8471,8251,84176,1001,841
2006-10-041,8401,8721,8111,812104,1001,812
2006-10-031,8671,8671,8381,84173,6001,841
2006-10-021,8801,8921,8651,86598,3001,865
2006-09-291,9261,9261,8841,884149,3001,884
2006-09-281,8791,9171,8791,91788,9001,917
2006-09-271,8711,8891,8621,878145,1001,878
2006-09-261,9151,9201,8701,87060,6001,870
2006-09-251,8991,9141,8721,91242,8001,912
2006-09-221,9451,9591,8991,899116,2001,899
2006-09-211,9321,9601,9301,95297,2001,952
2006-09-201,9071,9491,9001,932122,4001,932
2006-09-191,9301,9501,9061,90758,3001,907
2006-09-151,9501,9601,9351,94521,0001,945
2006-09-141,9501,9611,9451,95019,9001,950
2006-09-131,9602,0001,9381,94078,9001,940
2006-09-122,0102,0151,9221,930147,8001,930
2006-09-112,0152,0302,0102,01061,2002,010
2006-09-082,0302,0352,0152,015130,8002,015
2006-09-072,0752,0902,0552,055102,5002,055
2006-09-062,1502,1502,0952,100107,9002,100
2006-09-052,1302,1452,0902,11090,7002,110
2006-09-042,1502,1652,1202,165169,5002,165
2006-09-012,0152,1202,0152,120125,8002,120
2006-08-311,9642,0101,9622,00075,4002,000
2006-08-301,9921,9981,9541,96254,7001,962
2006-08-292,0702,0701,9681,99095,8001,990
2006-08-282,0452,0602,0352,04045,1002,040
2006-08-252,0452,0552,0352,04516,6002,045
2006-08-242,0502,0652,0252,06069,2002,060
2006-08-232,0202,0702,0202,065124,4002,065
2006-08-222,0402,0502,0052,01552,5002,015
2006-08-212,0952,0952,0202,030175,6002,030
2006-08-181,9191,9601,9151,95584,0001,955
2006-08-171,9071,9301,9071,92165,8001,921
2006-08-161,9191,9191,8931,90562,3001,905
2006-08-151,8821,9111,8711,89558,7001,895
2006-08-141,8601,8851,8471,88241,5001,882
2006-08-111,8431,8651,8421,85849,1001,858
2006-08-101,8361,8441,8221,84331,4001,843
2006-08-091,8301,8421,7901,842162,3001,842
2006-08-081,8301,8511,8271,839124,2001,839
2006-08-071,8761,8861,8381,838156,3001,838
2006-08-041,9021,9081,8711,875103,7001,875
2006-08-031,9331,9401,9031,90348,1001,903
2006-08-021,9211,9311,9021,92764,8001,927
2006-08-011,9181,9401,9001,924102,7001,924
2006-07-311,9241,9241,8791,909185,0001,909
2006-07-281,8701,8981,8581,89899,1001,898
2006-07-271,8571,8851,8271,870366,1001,870
2006-07-261,9351,9411,8651,865232,3001,865
2006-07-251,8911,9341,8651,931216,1001,931
2006-07-241,8801,8911,8371,882138,0001,882
2006-07-211,7901,8831,7901,856180,5001,856
2006-07-201,8451,8461,8001,815137,4001,815
2006-07-191,7571,8281,7541,798256,9001,798
2006-07-181,8301,8301,7681,787145,8001,787
2006-07-141,8701,8701,8271,837155,9001,837
2006-07-131,8401,9101,8281,883234,7001,883
2006-07-121,9021,9031,8231,844230,5001,844
2006-07-111,9151,9151,8701,890255,9001,890
2006-07-101,9351,9361,8571,918537,1001,918
2006-07-072,0452,0451,9451,965348,6001,965
2006-07-062,0952,0952,0052,005205,3002,005
2006-07-052,1302,1302,0852,095198,7002,095
2006-07-042,2202,2302,1202,135372,2002,135
2006-07-032,2002,2302,2002,20556,8002,205
2006-06-302,1902,2202,1802,205112,6002,205
2006-06-292,1652,1752,1602,16095,5002,160
2006-06-282,1802,1952,1702,18042,4002,180
2006-06-272,2102,2102,1802,18533,2002,185
2006-06-262,1602,1902,1602,18542,1002,185
2006-06-232,1902,1902,1502,16566,7002,165
2006-06-222,1752,2152,1702,19558,1002,195
2006-06-212,1602,1852,1552,17088,0002,170
2006-06-202,2302,2302,1602,195113,6002,195
2006-06-192,2302,2652,2102,24583,7002,245
2006-06-162,1702,2402,1652,230155,8002,230
2006-06-152,1352,1552,1302,145103,8002,145
2006-06-142,1302,1752,1152,125177,3002,125
2006-06-132,1502,2102,1452,170123,6002,170
2006-06-122,1402,1952,1402,190120,8002,190
2006-06-092,1452,2152,1252,185268,6002,185
2006-06-082,2152,2302,1552,185290,1002,185
2006-06-072,2702,2952,2502,250166,3002,250
2006-06-062,2802,3002,2752,275114,3002,275
2006-06-052,2802,3302,2702,32081,7002,320
2006-06-022,2802,3102,2152,310113,2002,310
2006-06-012,3102,3352,2852,305113,8002,305
2006-05-312,3102,3352,2802,29086,1002,290
2006-05-302,3352,3502,3202,32583,4002,325
2006-05-292,3452,3602,3202,330129,0002,330
2006-05-262,3352,3402,3052,33583,5002,335
2006-05-252,3352,3452,2852,30558,6002,305
2006-05-242,2952,3302,2852,330104,1002,330
2006-05-232,3002,3402,2902,295129,8002,295
2006-05-222,3302,3852,3302,355183,5002,355
2006-05-192,2802,3402,2802,33079,6002,330
2006-05-182,3002,3052,2702,30086,9002,300
2006-05-172,3102,3502,2752,340125,8002,340
2006-05-162,4002,4002,2702,305165,4002,305
2006-05-152,3352,3802,3252,36092,1002,360
2006-05-122,3702,3702,3302,335164,6002,335
2006-05-112,3402,3752,3402,360157,2002,360
2006-05-102,4202,4252,3752,380260,1002,380
2006-05-092,4502,4652,4252,435171,6002,435
2006-05-082,5202,5252,4502,455124,1002,455
2006-05-022,4202,4902,4102,485255,7002,485
2006-05-012,4802,4802,4352,440242,3002,440
2006-04-282,4802,5002,4352,500286,7002,500
2006-04-272,5302,5452,4702,480407,5002,480
2006-04-262,5502,5602,5302,540236,8002,540
2006-04-252,5802,5952,5252,540425,6002,540
2006-04-242,8102,8102,5452,565686,4002,565
2006-04-212,7402,8202,7202,815462,0002,815
2006-04-202,6702,7652,6602,750598,0002,750
2006-04-192,6802,6852,6352,635137,0002,635
2006-04-182,6602,6652,6352,650170,0002,650
2006-04-172,7102,7102,6502,660195,7002,660
2006-04-142,7052,7102,6852,690156,4002,690
2006-04-132,7002,7152,6802,710233,4002,710
2006-04-122,7102,7152,6552,675421,7002,675
2006-04-112,7402,7452,7052,715294,8002,715
2006-04-102,7602,7602,7252,735219,0002,735
2006-04-072,7802,7852,7252,750318,0002,750
2006-04-062,7352,7802,7052,780347,1002,780
2006-04-052,8702,8702,6852,700923,2002,700
2006-04-042,9102,9102,8602,880157,5002,880
2006-04-032,8902,9352,8752,910203,6002,910
2006-03-312,8502,8902,8302,860202,4002,860
2006-03-302,8502,8502,8102,810250,4002,810
2006-03-292,7202,8152,7102,785487,5002,785
2006-03-282,6602,7102,6352,670397,7002,670
2006-03-272,7452,7452,6852,690316,9002,690
2006-03-242,7502,7652,7352,750162,0002,750
2006-03-232,7852,7902,7352,740233,4002,740
2006-03-222,8152,8202,7802,780110,7002,780
2006-03-202,7802,8102,7702,795112,7002,795
2006-03-172,7802,7852,7602,770138,8002,770
2006-03-162,7852,8102,7752,795184,6002,795
2006-03-152,8202,8302,7852,785160,2002,785
2006-03-142,8402,8552,7852,805230,8002,805
2006-03-132,8552,8952,8452,855195,4002,855
2006-03-102,8452,8552,8302,835175,5002,835
2006-03-092,8452,9002,8352,845117,5002,845
2006-03-082,9002,9302,8402,84091,9002,840
2006-03-072,9552,9652,9152,930103,4002,930
2006-03-062,9852,9852,9152,955120,4002,955
2006-03-032,9703,0102,9552,965127,4002,965
2006-03-023,0303,0302,9802,98556,6002,985
2006-03-012,9803,0202,9602,99578,0002,995
2006-02-282,9953,0302,9752,985134,7002,985
2006-02-272,9053,0302,9052,955132,8002,955
2006-02-242,9102,9402,8902,90090,8002,900
2006-02-232,8802,9502,8752,910109,9002,910
2006-02-222,8502,9302,8302,875209,4002,875
2006-02-212,8302,8352,7652,830150,6002,830
2006-02-202,8302,8602,8102,830153,0002,830
2006-02-172,8352,9052,8252,830139,7002,830
2006-02-162,8302,8752,8102,83570,0002,835
2006-02-152,8852,8902,8252,850113,7002,850
2006-02-142,8102,9002,7702,845177,6002,845
2006-02-132,9652,9652,8152,850107,9002,850
2006-02-102,9953,0102,9602,96575,9002,965
2006-02-093,0203,0202,9702,99583,0002,995
2006-02-082,9903,0202,9602,96582,9002,965
2006-02-072,9602,9902,9402,985122,8002,985
2006-02-063,0003,0002,9252,945133,9002,945
2006-02-032,9102,9752,8702,965168,8002,965
2006-02-023,0403,0602,8802,950270,2002,950
2006-02-013,0903,0903,0103,030118,3003,030
2006-01-313,1403,1403,1003,12080,9003,120
2006-01-303,2003,2003,1203,130157,4003,130
2006-01-273,1303,2003,0503,120337,6003,120
2006-01-263,0303,1002,9903,090183,8003,090
2006-01-253,0103,1202,9302,950421,4002,950
2006-01-242,9303,0302,9102,985387,8002,985
2006-01-232,8403,0102,8402,930586,6002,930
2006-01-203,0503,1102,7452,760566,9002,760
2006-01-193,2603,3502,9253,030320,0003,030
2006-01-183,3803,3803,0803,210123,5003,210
2006-01-173,4003,4503,2803,28079,2003,280
2006-01-163,4603,4903,4103,43044,2003,430
2006-01-133,5503,6003,4803,48061,2003,480
2006-01-123,5203,5903,3903,520138,3003,520
2006-01-113,5903,6103,3503,52067,4003,520
2006-01-103,6603,6803,5903,59050,8003,590
2006-01-063,5903,6903,5303,62066,7003,620
2006-01-053,4303,6103,4203,57097,8003,570
2006-01-043,3003,3603,3003,36017,7003,360

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