1. HOME >
  2. 株価時系列 >
  3. 6961 >
  4. 2011年

6961 (株)エンプラス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6211,6481,5631,60012,8001,600
2011-12-291,6081,6251,5601,5816,7001,581
2011-12-281,6301,6371,5931,6307,9001,630
2011-12-271,6501,6501,5851,63020,5001,630
2011-12-261,5651,6501,5071,63521,4001,635
2011-12-221,5901,6201,5101,56423,2001,564
2011-12-211,5491,6501,5001,59145,5001,591
2011-12-201,4491,5301,4191,52824,9001,528
2011-12-191,4001,4501,3741,44730,4001,447
2011-12-161,3851,3901,3731,38410,3001,384
2011-12-151,3781,3791,3701,3735,2001,373
2011-12-141,3771,3801,3431,3749,8001,374
2011-12-131,3661,3901,3541,3803,9001,380
2011-12-121,4101,4101,3801,3909,7001,390
2011-12-091,3451,4101,3421,41021,3001,410
2011-12-081,3901,3901,3641,3758,2001,375
2011-12-071,3751,4191,3571,4096,0001,409
2011-12-061,4101,4281,3531,3759,9001,375
2011-12-051,4381,4381,4031,4229,6001,422
2011-12-021,3201,3921,3201,37810,8001,378
2011-12-011,3701,3711,2841,31518,2001,315
2011-11-301,3951,3951,3501,3699,4001,369
2011-11-291,3571,3941,3481,3927,3001,392
2011-11-281,3591,3641,3381,3395,1001,339
2011-11-251,3641,3991,3361,3365,6001,336
2011-11-241,4051,4061,3441,37318,8001,373
2011-11-221,3471,4581,3471,44711,8001,447
2011-11-211,3031,3871,3031,37715,3001,377
2011-11-181,2991,3271,2891,30321,5001,303
2011-11-171,3561,3561,2861,32619,4001,326
2011-11-161,4201,4201,3501,35818,3001,358
2011-11-151,4801,4981,4231,43813,2001,438
2011-11-141,4791,4911,4501,4857,9001,485
2011-11-111,4691,4701,4301,4548,4001,454
2011-11-101,4741,4801,4611,4698,4001,469
2011-11-091,5071,5171,5011,51311,1001,513
2011-11-081,5511,5751,4901,49216,1001,492
2011-11-071,5901,5971,5651,5798,4001,579
2011-11-041,5451,6161,5211,60112,9001,601
2011-11-021,5721,5831,5421,54321,8001,543
2011-11-011,6521,6891,6101,61238,8001,612
2011-10-311,6301,7101,6101,692121,1001,692
2011-10-281,4631,6511,4251,633104,0001,633
2011-10-271,5391,5391,4771,47912,4001,479
2011-10-261,5051,5481,4651,53830,4001,538
2011-10-251,5321,5361,5101,52829,7001,528
2011-10-241,5001,5581,4971,55353,4001,553
2011-10-211,5081,5611,5081,56150,9001,561
2011-10-201,4431,4591,4241,43724,5001,437
2011-10-191,4811,4931,4281,45230,2001,452
2011-10-181,5491,5491,4831,48935,4001,489
2011-10-171,6051,6171,5591,56739,6001,567
2011-10-141,6961,6961,6131,65747,4001,657
2011-10-131,7301,7361,7111,72259,8001,722
2011-10-121,6511,7301,6381,71947,3001,719
2011-10-111,6141,6791,6131,67935,5001,679
2011-10-071,5821,6181,5751,61348,1001,613
2011-10-061,5191,5791,5181,579102,4001,579
2011-10-051,5081,5201,4921,502126,9001,502
2011-10-041,4851,5101,4801,508108,8001,508
2011-10-031,5041,5101,4741,485100,3001,485
2011-09-301,5501,5501,4901,51524,5001,515
2011-09-291,5311,5521,5051,53419,2001,534
2011-09-281,5501,5501,5001,54527,0001,545
2011-09-271,4551,5241,4431,52427,3001,524
2011-09-261,4891,4891,4131,42021,8001,420
2011-09-221,4421,4511,4171,42929,0001,429
2011-09-211,4751,4931,4431,44361,2001,443
2011-09-201,4521,4941,4311,48736,4001,487
2011-09-161,4801,5221,4721,52259,7001,522
2011-09-151,5401,5401,4451,45055,1001,450
2011-09-141,5911,5991,5061,525120,8001,525
2011-09-131,5751,5961,5701,59183,1001,591
2011-09-121,5591,5791,5551,57569,6001,575
2011-09-091,5801,5931,5601,565103,5001,565
2011-09-081,5471,5831,5471,58085,3001,580
2011-09-071,5321,5491,5321,547102,0001,547
2011-09-061,5231,5471,5201,53077,5001,530
2011-09-051,4501,5261,4501,52360,0001,523
2011-09-021,5241,5251,4201,44891,5001,448
2011-09-011,5671,5761,4871,52476,2001,524
2011-08-311,5521,5771,5521,566114,9001,566
2011-08-301,3591,5501,3501,550129,9001,550
2011-08-291,4001,4291,3971,41781,0001,417
2011-08-261,3781,3951,3711,39550,1001,395
2011-08-251,3311,3671,3311,36451,9001,364
2011-08-241,3251,3601,3211,32762,6001,327
2011-08-231,3001,3201,3001,32033,1001,320
2011-08-221,2861,3021,2851,30029,7001,300
2011-08-191,2851,3051,2501,28638,6001,286
2011-08-181,2971,3041,2921,29229,6001,292
2011-08-171,2991,2991,2771,29726,3001,297
2011-08-161,2801,3041,2801,30432,2001,304
2011-08-151,2651,2781,2601,26532,4001,265
2011-08-121,2591,2861,2411,24241,9001,242
2011-08-111,2501,2601,2201,25920,9001,259
2011-08-101,2491,2611,2291,2539,6001,253
2011-08-091,2021,2021,1001,19929,7001,199
2011-08-081,2321,2341,2021,20223,1001,202
2011-08-051,2501,2521,2261,23235,1001,232
2011-08-041,2401,3001,2221,26037,1001,260
2011-08-031,2591,2631,2401,24039,8001,240
2011-08-021,2621,3011,2401,26567,7001,265
2011-08-011,2301,2851,2201,26084,2001,260
2011-07-291,2001,2301,1401,20136,4001,201
2011-07-281,1341,2151,1341,21524,6001,215
2011-07-271,1541,1771,0801,1688,8001,168
2011-07-261,1461,1781,1461,1677,9001,167
2011-07-251,1951,1951,1581,1589,9001,158
2011-07-221,1991,2051,1801,18717,0001,187
2011-07-211,1801,1991,1551,19825,0001,198
2011-07-201,1621,1701,1531,1708,8001,170
2011-07-191,1301,1671,1301,1507,7001,150
2011-07-151,1971,1971,1411,1449,0001,144
2011-07-141,1951,1971,1301,19717,0001,197
2011-07-131,1691,1951,1541,18428,8001,184
2011-07-121,1391,1801,1251,17022,6001,170
2011-07-111,1251,1391,1231,1393,0001,139
2011-07-081,1251,1601,1081,14316,8001,143
2011-07-071,1181,1241,1121,1244,6001,124
2011-07-061,1211,1211,0681,11018,8001,110
2011-07-051,1251,1421,1101,12124,6001,121
2011-07-041,1431,1801,1401,14024,6001,140
2011-07-011,1331,1431,1101,14215,9001,142
2011-06-301,0991,1451,0601,14542,3001,145
2011-06-291,0041,0569991,05512,5001,055
2011-06-281,0281,0289909945,000994
2011-06-271,0251,0281,0041,0056,7001,005
2011-06-249851,0269851,0188,4001,018
2011-06-239899959869918,400991
2011-06-229459899459899,700989
2011-06-2192894992894515,500945
2011-06-2093294893093713,400937
2011-06-1796896893294217,100942
2011-06-1698098296197015,100970
2011-06-159871,01898599010,400990
2011-06-149959979839879,500987
2011-06-139841,0059849986,000998
2011-06-101,0141,0141,0001,00012,7001,000
2011-06-091,0001,0009959996,400999
2011-06-089951,0079909996,600999
2011-06-079959999939974,900997
2011-06-061,0041,0049829959,300995
2011-06-031,0491,0491,0031,00411,0001,004
2011-06-021,0151,0291,0151,0226,3001,022
2011-06-011,0401,0451,0271,0388,8001,038
2011-05-311,0341,0451,0301,04220,2001,042
2011-05-301,0331,0451,0131,03032,9001,030
2011-05-271,0301,0311,0101,01829,8001,018
2011-05-261,0261,0351,0231,0258,5001,025
2011-05-251,0291,0401,0291,0305,6001,030
2011-05-241,0501,0501,0341,0344,1001,034
2011-05-231,0401,0611,0281,05018,7001,050
2011-05-201,0761,0831,0521,0528,7001,052
2011-05-191,0901,0921,0761,07610,7001,076
2011-05-181,0751,0981,0751,09010,1001,090
2011-05-171,1221,1221,0861,0868,1001,086
2011-05-161,0951,1241,0801,10810,5001,108
2011-05-131,0801,1041,0521,10033,7001,100
2011-05-121,0901,1171,0821,08312,8001,083
2011-05-111,1201,1291,1021,10610,2001,106
2011-05-101,1101,1301,0801,11821,1001,118
2011-05-091,1441,1441,1101,12012,6001,120
2011-05-061,0941,1551,0621,14432,4001,144
2011-05-021,0671,1251,0671,10831,2001,108
2011-04-281,0901,1201,0901,12032,4001,120
2011-04-271,0711,0911,0681,08024,4001,080
2011-04-261,0051,0709981,06950,8001,069
2011-04-251,0231,0331,0201,0246,2001,024
2011-04-221,0231,0321,0141,02316,7001,023
2011-04-211,0401,0401,0211,02817,8001,028
2011-04-201,0431,0431,0221,02414,7001,024
2011-04-191,0501,0501,0111,01446,9001,014
2011-04-181,0811,0891,0511,05955,6001,059
2011-04-151,0481,0951,0441,07638,4001,076
2011-04-141,0011,0521,0011,05227,9001,052
2011-04-131,0021,0251,0021,01413,0001,014
2011-04-121,0011,0231,0011,00512,4001,005
2011-04-111,0121,0231,0001,00714,2001,007
2011-04-089961,0429911,02828,1001,028
2011-04-079971,01298698619,800986
2011-04-061,0111,0219961,00218,2001,002
2011-04-051,0541,0561,0111,01926,4001,019
2011-04-041,0701,0701,0421,05315,8001,053
2011-04-011,0941,0959901,04117,4001,041
2011-03-311,0881,0951,0751,09416,4001,094
2011-03-301,0751,0891,0461,08319,5001,083
2011-03-291,0671,0781,0371,07622,8001,076
2011-03-281,0761,0761,0501,07021,4001,070
2011-03-251,0601,0601,0251,04610,2001,046
2011-03-241,0651,0801,0301,03017,1001,030
2011-03-231,0771,0821,0451,06237,3001,062
2011-03-229931,0729901,04971,2001,049
2011-03-1899099396398047,600980
2011-03-1784593580992263,300922
2011-03-1682488582086058,300860
2011-03-15956958715822159,800822
2011-03-149851,0609851,01589,9001,015
2011-03-111,1591,1601,1321,13565,5001,135
2011-03-101,1691,1711,1531,15322,5001,153
2011-03-091,1771,1871,1691,16911,5001,169
2011-03-081,1741,1821,1651,16613,6001,166
2011-03-071,1951,1951,1651,17326,0001,173
2011-03-041,2101,2101,1921,19716,1001,197
2011-03-031,1891,2061,1891,20017,5001,200
2011-03-021,2021,2071,1811,18328,1001,183
2011-03-011,2201,2201,2111,21121,0001,211
2011-02-281,2241,2261,2051,22022,8001,220
2011-02-251,1791,2131,1751,21065,3001,210
2011-02-241,1571,1801,1521,16997,1001,169
2011-02-231,1851,1911,1741,17445,7001,174
2011-02-221,2001,2121,1881,19636,2001,196
2011-02-211,2401,2471,2141,21889,7001,218
2011-02-181,1901,2341,1901,22998,1001,229
2011-02-171,1551,1851,1501,18575,1001,185
2011-02-161,1391,1461,1371,14047,8001,140
2011-02-151,1661,1661,1321,13375,7001,133
2011-02-141,1601,1681,1531,15537,1001,155
2011-02-101,1651,1701,1551,15837,5001,158
2011-02-091,1811,1871,1751,17819,7001,178
2011-02-081,1901,1951,1821,18222,6001,182
2011-02-071,1931,2021,1921,19413,9001,194
2011-02-041,1951,2061,1821,19333,3001,193
2011-02-031,2171,2171,1951,19917,6001,199
2011-02-021,2061,2221,2011,20130,4001,201
2011-02-011,2091,2091,1811,19742,2001,197
2011-01-311,1621,2051,1591,20057,1001,200
2011-01-281,2021,2141,1641,20781,2001,207
2011-01-271,1971,2121,1711,20250,9001,202
2011-01-261,2031,2161,1921,19637,8001,196
2011-01-251,1991,2251,1871,20244,5001,202
2011-01-241,1661,1871,1471,17757,7001,177
2011-01-211,2091,2141,1601,16669,5001,166
2011-01-201,2331,2411,2011,21077,9001,210
2011-01-191,2501,2681,2331,23994,2001,239
2011-01-181,2701,2731,2481,25453,8001,254
2011-01-171,2701,2901,2651,27344,9001,273
2011-01-141,2771,2871,2471,27269,0001,272
2011-01-131,2951,2951,2731,27930,2001,279
2011-01-121,3001,3101,2731,27784,2001,277
2011-01-111,2661,2951,2571,29564,2001,295
2011-01-071,2781,2791,2621,26845,9001,268
2011-01-061,3031,3031,2511,27577,5001,275
2011-01-051,3021,3151,2771,28351,4001,283
2011-01-041,3251,3281,2971,30377,5001,303

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