6961 (株)エンプラス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,7731,7901,7531,76832,7001,768
2009-12-291,7601,7971,7361,79654,7001,796
2009-12-281,7251,7691,7171,74335,7001,743
2009-12-251,6901,7501,6651,72877,8001,728
2009-12-241,6081,6651,6011,64027,5001,640
2009-12-221,6261,6391,5601,60744,2001,607
2009-12-211,6391,6701,6231,62312,4001,623
2009-12-181,6311,6471,5831,64720,8001,647
2009-12-171,7001,7001,6241,65319,1001,653
2009-12-161,6801,7001,6681,68429,7001,684
2009-12-151,7001,7001,6551,68023,2001,680
2009-12-141,6201,7001,5951,70033,2001,700
2009-12-111,5371,6501,5371,64058,1001,640
2009-12-101,5631,5761,4901,53716,7001,537
2009-12-091,5751,6001,5651,59110,8001,591
2009-12-081,6201,6231,5961,60524,7001,605
2009-12-071,6301,6441,6071,63938,4001,639
2009-12-041,6011,6191,5801,58815,4001,588
2009-12-031,5991,6061,5761,60134,6001,601
2009-12-021,5531,6091,5091,57039,2001,570
2009-12-011,6021,6501,5731,58351,9001,583
2009-11-301,5121,6301,5111,60272,1001,602
2009-11-271,4651,5191,4481,49938,2001,499
2009-11-261,4951,4951,4291,49317,0001,493
2009-11-251,5501,5501,4561,49435,5001,494
2009-11-241,5451,5451,4431,50475,7001,504
2009-11-201,3901,4401,3541,41581,1001,415
2009-11-191,3031,3231,2851,30426,2001,304
2009-11-181,3011,3211,2601,30132,1001,301
2009-11-171,3731,3901,3121,32031,5001,320
2009-11-161,3931,4141,3701,37331,4001,373
2009-11-131,4011,4381,4001,40215,5001,402
2009-11-121,4031,4221,4001,40016,1001,400
2009-11-111,4501,4601,4191,42226,3001,422
2009-11-101,4251,4681,4181,46835,8001,468
2009-11-091,3811,4271,3621,41421,4001,414
2009-11-061,4371,4371,3871,39721,9001,397
2009-11-051,4331,4591,4231,43732,8001,437
2009-11-041,4701,4711,4141,45249,9001,452
2009-11-021,4911,5251,4701,48929,5001,489
2009-10-301,4951,5601,4751,55184,9001,551
2009-10-291,4101,4951,3991,495123,0001,495
2009-10-281,4551,4801,3661,450172,1001,450
2009-10-271,4781,4941,4111,44293,3001,442
2009-10-261,5721,6031,4801,508103,9001,508
2009-10-231,5501,5851,5201,568123,5001,568
2009-10-221,6021,6021,4951,520108,6001,520
2009-10-211,6091,6701,5711,599102,1001,599
2009-10-201,6921,7301,6341,63958,9001,639
2009-10-191,6041,7121,6041,690110,0001,690
2009-10-161,7631,7891,6641,67484,8001,674
2009-10-151,7601,7901,7521,77238,2001,772
2009-10-141,7591,7741,7501,76146,4001,761
2009-10-131,7591,7781,7381,76038,1001,760
2009-10-091,7991,8001,7621,76528,2001,765
2009-10-081,7861,8141,7711,78825,5001,788
2009-10-071,7851,8171,7631,81749,6001,817
2009-10-061,7541,7931,7401,78546,6001,785
2009-10-051,7501,7901,7001,79049,1001,790
2009-10-021,7541,7601,6741,76043,3001,760
2009-10-011,7201,7541,6201,75436,7001,754
2009-09-301,7741,8001,7211,72528,6001,725
2009-09-291,7981,7981,7471,77318,4001,773
2009-09-281,7801,7801,7121,74967,6001,749
2009-09-251,8101,8101,7541,80337,4001,803
2009-09-241,8001,8281,7611,81257,4001,812
2009-09-181,7301,7691,7001,76946,9001,769
2009-09-171,8101,8101,7651,78950,1001,789
2009-09-161,7601,8031,7211,78041,5001,780
2009-09-151,7581,8101,7221,76132,7001,761
2009-09-141,8551,8551,7571,76944,5001,769
2009-09-111,8281,8501,7921,832118,5001,832
2009-09-101,7601,8201,7501,79841,6001,798
2009-09-091,7281,7601,7041,74035,3001,740
2009-09-081,7781,7781,6751,70143,8001,701
2009-09-071,7601,7901,7031,75327,5001,753
2009-09-041,7401,7981,6531,67578,1001,675
2009-09-031,7211,7521,6501,74053,6001,740
2009-09-021,7001,7521,6841,73843,7001,738
2009-09-011,7701,8001,7401,77029,6001,770
2009-08-311,8101,8401,7831,79338,5001,793
2009-08-281,8791,8791,7701,804104,1001,804
2009-08-271,8311,9001,7901,849284,3001,849
2009-08-261,8201,8201,8001,820187,2001,820
2009-08-251,4561,5551,4521,52061,3001,520
2009-08-241,4311,4691,4281,43951,9001,439
2009-08-211,4301,4701,3901,42824,5001,428
2009-08-201,4371,4701,4201,44067,6001,440
2009-08-191,4161,4501,4001,41720,6001,417
2009-08-181,4291,4781,4131,41315,8001,413
2009-08-171,4081,4501,3871,43033,0001,430
2009-08-141,4521,4781,3601,36035,9001,360
2009-08-131,4851,4851,4351,45018,8001,450
2009-08-121,5001,5051,4321,46545,4001,465
2009-08-111,5801,6001,4621,52846,3001,528
2009-08-101,6311,6321,5751,60812,7001,608
2009-08-071,6321,6401,6101,6314,4001,631
2009-08-061,6221,6591,6131,65912,2001,659
2009-08-051,6991,6991,6201,6274,9001,627
2009-08-041,6551,6801,6031,61726,0001,617
2009-08-031,7191,7191,6501,71523,9001,715
2009-07-311,6201,7281,5611,72356,5001,723
2009-07-301,6871,6871,5601,62026,2001,620
2009-07-291,5501,6891,4781,68960,2001,689
2009-07-281,4921,5001,4291,4899,8001,489
2009-07-271,5901,5951,5201,55023,8001,550
2009-07-241,3751,5601,3701,560124,2001,560
2009-07-231,3621,3751,3431,36010,8001,360
2009-07-221,3601,3631,3321,36311,7001,363
2009-07-211,3641,3681,3591,36113,3001,361
2009-07-171,3511,3511,3301,3454,4001,345
2009-07-161,3241,3641,3121,34110,0001,341
2009-07-151,3101,3691,2811,3267,4001,326
2009-07-141,3561,3561,3081,3109,5001,310
2009-07-131,3731,3731,3031,36911,8001,369
2009-07-101,3671,3901,3511,38012,6001,380
2009-07-091,3011,3671,2981,36729,2001,367
2009-07-081,3721,3721,3141,32122,1001,321
2009-07-071,3781,4031,3741,40323,2001,403
2009-07-061,4451,4451,3501,38415,8001,384
2009-07-031,4351,4381,4001,42528,5001,425
2009-07-021,4451,4501,4281,44215,3001,442
2009-07-011,4001,4461,3931,42827,5001,428
2009-06-301,4001,4191,3961,40127,8001,401
2009-06-291,4021,4101,3551,36913,1001,369
2009-06-261,4251,4251,3851,39119,0001,391
2009-06-251,4101,4611,3711,42581,0001,425
2009-06-241,2901,4151,2901,415102,6001,415
2009-06-231,2291,2691,2191,25240,3001,252
2009-06-221,1501,2401,1311,22945,2001,229
2009-06-191,1201,1431,1021,1058,1001,105
2009-06-181,0421,1391,0221,13521,4001,135
2009-06-171,0251,0741,0191,0414,2001,041
2009-06-161,0771,0971,0121,03810,1001,038
2009-06-151,1201,1201,1001,1176,4001,117
2009-06-121,1471,1471,0801,10021,6001,100
2009-06-111,0891,1271,0761,12716,2001,127
2009-06-101,0801,0951,0651,08723,5001,087
2009-06-091,0201,0751,0201,07423,7001,074
2009-06-089661,0399611,03542,9001,035
2009-06-0596596995396116,300961
2009-06-049189349189279,500927
2009-06-0390590889090410,300904
2009-06-0287490086089515,900895
2009-06-0185386485085510,400855
2009-05-2987087085085018,200850
2009-05-2885187085086711,400867
2009-05-278618738618618,900861
2009-05-268728728508578,700857
2009-05-258618738418507,300850
2009-05-2285686785585810,100858
2009-05-218538658528645,300864
2009-05-2085087384686114,000861
2009-05-198418508298506,000850
2009-05-188688688358388,200838
2009-05-158708958658788,700878
2009-05-148578848548608,300860
2009-05-13907907880880900880
2009-05-1289691086588512,300885
2009-05-119129128879068,500906
2009-05-089069068868877,500887
2009-05-0790491989290514,100905
2009-05-019169168508947,500894
2009-04-3085091983391927,700919
2009-04-2880183080182019,700820
2009-04-2782583680681119,900811
2009-04-2482184781183032,500830
2009-04-2385886183086032,200860
2009-04-2287187185085715,900857
2009-04-2189789787287217,200872
2009-04-208978978858978,700897
2009-04-1789791488888911,000889
2009-04-169009188858919,400891
2009-04-158819158818899,900889
2009-04-148949208868947,800894
2009-04-138869068719046,700904
2009-04-108759038748796,800879
2009-04-0988388686488314,200883
2009-04-089099108708828,700882
2009-04-0794394391791918,000919
2009-04-0698498593294316,000943
2009-04-0395996993194030,100940
2009-04-0295996793595923,400959
2009-04-019509749479694,700969
2009-03-3195195594094038,800940
2009-03-309819839289419,800941
2009-03-2797197994195118,700951
2009-03-261,0041,00496098137,200981
2009-03-251,0101,01095997916,200979
2009-03-241,0001,0201,0001,00925,6001,009
2009-03-231,0021,0069981,00634,8001,006
2009-03-191,0201,0209981,00015,0001,000
2009-03-189961,0139911,00020,3001,000
2009-03-179771,0209761,01641,7001,016
2009-03-1695498595497611,300976
2009-03-1395898095495452,500954
2009-03-1298399195196045,000960
2009-03-1197098896698343,300983
2009-03-1095997192196042,400960
2009-03-0996197293094049,600940
2009-03-0696697694095033,900950
2009-03-0596798494696748,400967
2009-03-0496598596596540,300965
2009-03-0398098697198529,200985
2009-03-0298098197098018,200980
2009-02-2794096994096442,100964
2009-02-2691695491095432,700954
2009-02-2589993088091823,800918
2009-02-2484487384486612,600866
2009-02-2382588482587329,000873
2009-02-208208608128354,400835
2009-02-198248448118297,500829
2009-02-188168248088089,800808
2009-02-178258508148259,800825
2009-02-1682482481082411,300824
2009-02-138248248008109,300810
2009-02-1281682680480412,700804
2009-02-1082283681483220,200832
2009-02-0981282181181430,900814
2009-02-0684284581382233,100822
2009-02-0588788785185114,200851
2009-02-0490491388189710,200897
2009-02-039269539249243,700924
2009-02-0292694992693611,300936
2009-01-3097798095095510,100955
2009-01-2998298292094738,600947
2009-01-289809809409594,700959
2009-01-2794496994096016,600960
2009-01-2691092491091514,700915
2009-01-2390092290091028,700910
2009-01-229019209009209,600920
2009-01-2186789486788925,100889
2009-01-208608888608778,800877
2009-01-1988588784986036,100860
2009-01-1685590085589822,300898
2009-01-1585187082186522,100865
2009-01-1486589586087112,900871
2009-01-1384888882988317,100883
2009-01-098798858608738,700873
2009-01-0895795788788821,400888
2009-01-079629769579709,400970
2009-01-0695797791497112,100971
2009-01-051,0021,0029729774,900977

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