6961 (株)エンプラスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,870	3,875	3,800	3,860	51,900	3,860
2012-12-27	3,865	3,915	3,835	3,850	74,300	3,850
2012-12-26	3,825	3,860	3,820	3,835	56,100	3,835
2012-12-25	3,815	3,880	3,815	3,820	73,400	3,820
2012-12-21	3,885	3,930	3,795	3,885	113,800	3,885
2012-12-20	3,750	3,900	3,725	3,885	184,000	3,885
2012-12-19	3,725	3,780	3,710	3,750	73,100	3,750
2012-12-18	3,645	3,775	3,645	3,720	97,200	3,720
2012-12-17	3,710	3,800	3,700	3,720	107,600	3,720
2012-12-14	3,585	3,715	3,575	3,710	201,500	3,710
2012-12-13	3,500	3,590	3,485	3,555	88,000	3,555
2012-12-12	3,375	3,500	3,375	3,470	78,500	3,470
2012-12-11	3,470	3,495	3,400	3,420	64,500	3,420
2012-12-10	3,540	3,565	3,475	3,520	78,100	3,520
2012-12-07	3,585	3,585	3,515	3,540	59,000	3,540
2012-12-06	3,650	3,685	3,585	3,610	102,300	3,610
2012-12-05	3,570	3,630	3,560	3,595	66,000	3,595
2012-12-04	3,590	3,630	3,510	3,595	92,200	3,595
2012-12-03	3,610	3,640	3,515	3,615	118,000	3,615
2012-11-30	3,500	3,630	3,500	3,610	114,500	3,610
2012-11-29	3,410	3,510	3,410	3,500	119,800	3,500
2012-11-28	3,395	3,455	3,370	3,415	80,300	3,415
2012-11-27	3,410	3,460	3,340	3,425	102,300	3,425
2012-11-26	3,500	3,500	3,390	3,435	93,600	3,435
2012-11-22	3,430	3,545	3,430	3,505	157,300	3,505
2012-11-21	3,330	3,415	3,325	3,400	111,400	3,400
2012-11-20	3,200	3,335	3,200	3,295	113,900	3,295
2012-11-19	3,180	3,205	3,180	3,200	48,700	3,200
2012-11-16	3,250	3,250	3,145	3,155	83,500	3,155
2012-11-15	3,165	3,280	3,135	3,270	119,800	3,270
2012-11-14	3,070	3,070	2,986	3,060	55,300	3,060
2012-11-13	3,025	3,090	3,025	3,080	62,200	3,080
2012-11-12	3,085	3,085	3,025	3,050	55,900	3,050
2012-11-09	2,945	3,125	2,936	3,095	132,400	3,095
2012-11-08	2,938	2,999	2,924	2,965	53,800	2,965
2012-11-07	2,975	2,982	2,953	2,964	31,000	2,964
2012-11-06	2,942	2,974	2,930	2,966	22,800	2,966
2012-11-05	2,973	2,983	2,944	2,963	30,600	2,963
2012-11-02	3,010	3,055	2,973	2,994	121,900	2,994
2012-11-01	2,874	3,015	2,873	3,010	229,000	3,010
2012-10-31	2,804	2,866	2,767	2,849	159,600	2,849
2012-10-30	2,898	2,898	2,821	2,854	142,200	2,854
2012-10-29	2,859	2,900	2,855	2,866	79,900	2,866
2012-10-26	2,880	2,889	2,830	2,839	70,400	2,839
2012-10-25	2,825	2,900	2,807	2,894	86,900	2,894
2012-10-24	2,799	2,853	2,777	2,849	91,800	2,849
2012-10-23	2,835	2,844	2,782	2,801	54,100	2,801
2012-10-22	2,735	2,825	2,730	2,810	49,600	2,810
2012-10-19	2,740	2,770	2,721	2,766	57,300	2,766
2012-10-18	2,719	2,744	2,700	2,715	49,500	2,715
2012-10-17	2,745	2,745	2,650	2,691	77,200	2,691
2012-10-16	2,713	2,744	2,687	2,719	63,000	2,719
2012-10-15	2,729	2,749	2,700	2,713	55,000	2,713
2012-10-12	2,573	2,747	2,573	2,692	101,100	2,692
2012-10-11	2,568	2,570	2,512	2,554	46,800	2,554
2012-10-10	2,609	2,614	2,547	2,568	67,200	2,568
2012-10-09	2,708	2,708	2,644	2,659	55,700	2,659
2012-10-05	2,665	2,725	2,665	2,708	140,100	2,708
2012-10-04	2,673	2,673	2,605	2,651	46,200	2,651
2012-10-03	2,689	2,689	2,603	2,628	21,000	2,628
2012-10-02	2,690	2,690	2,641	2,642	35,700	2,642
2012-10-01	2,688	2,688	2,640	2,663	34,800	2,663
2012-09-28	2,680	2,688	2,661	2,688	80,900	2,688
2012-09-27	2,600	2,684	2,599	2,661	175,300	2,661
2012-09-26	2,550	2,586	2,487	2,567	36,900	2,567
2012-09-25	2,484	2,573	2,484	2,573	26,000	2,573
2012-09-24	2,514	2,526	2,476	2,483	24,500	2,483
2012-09-21	2,515	2,548	2,500	2,501	42,900	2,501
2012-09-20	2,586	2,586	2,530	2,543	25,200	2,543
2012-09-19	2,599	2,607	2,566	2,588	40,100	2,588
2012-09-18	2,591	2,615	2,585	2,599	57,200	2,599
2012-09-14	2,620	2,636	2,591	2,591	47,800	2,591
2012-09-13	2,600	2,627	2,589	2,604	30,600	2,604
2012-09-12	2,593	2,627	2,593	2,615	50,700	2,615
2012-09-11	2,605	2,605	2,569	2,594	43,700	2,594
2012-09-10	2,599	2,615	2,578	2,598	39,500	2,598
2012-09-07	2,575	2,610	2,570	2,595	72,400	2,595
2012-09-06	2,530	2,555	2,528	2,555	49,200	2,555
2012-09-05	2,491	2,530	2,482	2,522	35,400	2,522
2012-09-04	2,481	2,535	2,476	2,515	86,900	2,515
2012-09-03	2,477	2,495	2,452	2,482	40,700	2,482
2012-08-31	2,412	2,497	2,412	2,476	44,100	2,476
2012-08-30	2,420	2,479	2,420	2,450	45,400	2,450
2012-08-29	2,399	2,477	2,398	2,443	69,000	2,443
2012-08-28	2,313	2,357	2,313	2,334	25,900	2,334
2012-08-27	2,420	2,420	2,356	2,363	17,200	2,363
2012-08-24	2,354	2,375	2,319	2,322	10,500	2,322
2012-08-23	2,370	2,394	2,336	2,366	14,700	2,366
2012-08-22	2,388	2,438	2,388	2,420	13,000	2,420
2012-08-21	2,401	2,440	2,400	2,438	13,400	2,438
2012-08-20	2,450	2,478	2,415	2,451	18,900	2,451
2012-08-17	2,451	2,454	2,420	2,447	14,400	2,447
2012-08-16	2,424	2,460	2,424	2,451	26,000	2,451
2012-08-15	2,469	2,480	2,414	2,442	39,900	2,442
2012-08-14	2,309	2,476	2,309	2,474	78,000	2,474
2012-08-13	2,285	2,300	2,268	2,275	14,300	2,275
2012-08-10	2,238	2,285	2,185	2,283	13,500	2,283
2012-08-09	2,209	2,240	2,209	2,237	12,900	2,237
2012-08-08	2,286	2,301	2,210	2,218	15,700	2,218
2012-08-07	2,199	2,309	2,199	2,280	35,300	2,280
2012-08-06	2,144	2,235	2,141	2,235	37,500	2,235
2012-08-03	2,166	2,166	2,096	2,097	19,400	2,097
2012-08-02	2,190	2,231	2,180	2,189	34,400	2,189
2012-08-01	2,264	2,265	2,205	2,231	19,300	2,231
2012-07-31	2,250	2,344	2,230	2,304	68,200	2,304
2012-07-30	2,180	2,260	2,130	2,260	50,000	2,260
2012-07-27	2,134	2,140	2,083	2,092	29,000	2,092
2012-07-26	1,947	2,050	1,947	2,050	18,900	2,050
2012-07-25	1,943	1,943	1,909	1,933	8,900	1,933
2012-07-24	1,953	1,960	1,932	1,944	31,500	1,944
2012-07-23	2,025	2,025	1,950	1,951	14,500	1,951
2012-07-20	2,037	2,048	2,009	2,018	21,400	2,018
2012-07-19	2,075	2,075	1,996	2,036	28,900	2,036
2012-07-18	2,041	2,050	1,982	1,986	12,900	1,986
2012-07-17	2,108	2,108	2,056	2,079	6,100	2,079
2012-07-13	2,041	2,115	2,041	2,108	13,400	2,108
2012-07-12	2,103	2,104	2,041	2,041	6,100	2,041
2012-07-11	2,084	2,100	2,076	2,090	9,900	2,090
2012-07-10	2,153	2,153	2,082	2,084	12,800	2,084
2012-07-09	2,200	2,200	2,076	2,103	28,000	2,103
2012-07-06	2,247	2,335	2,225	2,227	26,000	2,227
2012-07-05	2,260	2,329	2,241	2,247	34,200	2,247
2012-07-04	2,313	2,313	2,220	2,222	45,600	2,222
2012-07-03	2,401	2,419	2,250	2,323	79,400	2,323
2012-07-02	2,100	2,579	2,093	2,538	199,400	2,538
2012-06-29	1,955	2,100	1,943	2,079	37,500	2,079
2012-06-28	1,900	1,995	1,900	1,985	13,800	1,985
2012-06-27	1,857	1,891	1,821	1,887	7,100	1,887
2012-06-26	1,900	1,900	1,801	1,857	17,900	1,857
2012-06-25	1,925	1,927	1,886	1,920	6,600	1,920
2012-06-22	1,936	1,959	1,913	1,913	8,200	1,913
2012-06-21	1,933	1,933	1,900	1,920	6,700	1,920
2012-06-20	1,930	1,947	1,880	1,938	9,900	1,938
2012-06-19	1,929	1,930	1,857	1,858	18,600	1,858
2012-06-18	1,940	1,979	1,917	1,926	6,000	1,926
2012-06-15	1,939	1,965	1,906	1,909	9,600	1,909
2012-06-14	1,949	1,996	1,906	1,924	13,700	1,924
2012-06-13	1,970	1,974	1,914	1,950	13,900	1,950
2012-06-12	2,010	2,010	1,975	1,996	11,300	1,996
2012-06-11	2,009	2,100	2,009	2,060	26,400	2,060
2012-06-08	1,981	1,998	1,948	1,978	32,900	1,978
2012-06-07	1,971	1,993	1,955	1,978	11,800	1,978
2012-06-06	1,977	1,993	1,926	1,944	21,100	1,944
2012-06-05	2,002	2,040	1,938	1,953	33,100	1,953
2012-06-04	2,001	2,048	1,900	2,021	33,000	2,021
2012-06-01	2,079	2,090	2,013	2,051	14,000	2,051
2012-05-31	2,000	2,100	2,000	2,050	52,200	2,050
2012-05-30	2,075	2,090	2,016	2,029	42,800	2,029
2012-05-29	1,881	2,059	1,865	2,051	45,800	2,051
2012-05-28	1,796	1,978	1,796	1,881	26,200	1,881
2012-05-25	1,833	1,838	1,787	1,787	13,600	1,787
2012-05-24	1,780	1,796	1,676	1,753	33,400	1,753
2012-05-23	1,900	1,902	1,783	1,795	42,500	1,795
2012-05-22	1,853	1,914	1,828	1,902	17,100	1,902
2012-05-21	1,850	1,892	1,828	1,853	14,600	1,853
2012-05-18	1,897	1,897	1,818	1,873	24,900	1,873
2012-05-17	1,929	1,956	1,892	1,937	16,000	1,937
2012-05-16	1,950	1,974	1,880	1,923	29,200	1,923
2012-05-15	2,004	2,031	1,927	1,950	38,300	1,950
2012-05-14	2,132	2,144	2,040	2,064	20,800	2,064
2012-05-11	2,115	2,199	2,081	2,138	41,400	2,138
2012-05-10	2,080	2,146	2,060	2,125	22,200	2,125
2012-05-09	2,171	2,171	2,032	2,073	30,000	2,073
2012-05-08	2,199	2,200	2,132	2,182	27,600	2,182
2012-05-07	2,162	2,210	2,100	2,200	46,200	2,200
2012-05-02	2,050	2,200	2,050	2,200	51,500	2,200
2012-05-01	2,180	2,180	2,041	2,100	33,300	2,100
2012-04-27	2,145	2,184	2,139	2,184	25,700	2,184
2012-04-26	2,145	2,151	2,118	2,145	22,800	2,145
2012-04-25	2,096	2,150	2,067	2,148	33,500	2,148
2012-04-24	1,998	2,069	1,985	2,038	40,500	2,038
2012-04-23	2,072	2,111	1,986	2,031	45,100	2,031
2012-04-20	2,123	2,151	2,055	2,072	48,700	2,072
2012-04-19	2,100	2,148	2,091	2,123	15,200	2,123
2012-04-18	2,101	2,140	2,095	2,137	39,200	2,137
2012-04-17	2,055	2,098	2,055	2,088	12,100	2,088
2012-04-16	2,160	2,160	2,035	2,050	24,500	2,050
2012-04-13	2,122	2,185	2,118	2,150	40,500	2,150
2012-04-12	2,133	2,137	2,095	2,116	13,900	2,116
2012-04-11	2,107	2,145	2,104	2,133	15,700	2,133
2012-04-10	2,075	2,142	2,070	2,135	22,400	2,135
2012-04-09	2,089	2,125	2,040	2,102	25,500	2,102
2012-04-06	2,150	2,157	2,081	2,093	33,100	2,093
2012-04-05	2,121	2,166	2,085	2,157	74,400	2,157
2012-04-04	2,079	2,190	2,031	2,142	154,300	2,142
2012-04-03	2,020	2,054	1,911	1,951	41,100	1,951
2012-04-02	2,120	2,129	2,042	2,051	25,400	2,051
2012-03-30	2,080	2,113	2,060	2,113	52,500	2,113
2012-03-29	2,057	2,080	2,022	2,080	22,500	2,080
2012-03-28	2,000	2,079	1,969	2,070	41,700	2,070
2012-03-27	1,989	2,059	1,982	2,056	32,300	2,056
2012-03-26	1,989	2,006	1,943	1,956	16,800	1,956
2012-03-23	2,036	2,036	1,986	1,989	31,400	1,989
2012-03-22	2,000	2,050	2,000	2,050	45,900	2,050
2012-03-21	1,989	2,020	1,965	2,012	53,900	2,012
2012-03-19	1,917	1,997	1,917	1,997	84,900	1,997
2012-03-16	1,754	1,973	1,754	1,917	112,300	1,917
2012-03-15	1,762	1,840	1,723	1,803	38,400	1,803
2012-03-14	1,800	1,800	1,710	1,722	23,800	1,722
2012-03-13	1,780	1,810	1,780	1,800	30,700	1,800
2012-03-12	1,770	1,800	1,762	1,789	31,200	1,789
2012-03-09	1,760	1,774	1,752	1,762	28,900	1,762
2012-03-08	1,750	1,762	1,750	1,754	5,500	1,754
2012-03-07	1,770	1,770	1,715	1,723	12,300	1,723
2012-03-06	1,769	1,800	1,759	1,784	45,500	1,784
2012-03-05	1,751	1,800	1,750	1,791	22,200	1,791
2012-03-02	1,747	1,755	1,707	1,749	13,600	1,749
2012-03-01	1,774	1,774	1,730	1,733	13,700	1,733
2012-02-29	1,750	1,781	1,750	1,775	34,300	1,775
2012-02-28	1,701	1,746	1,700	1,744	39,300	1,744
2012-02-27	1,700	1,700	1,660	1,687	13,200	1,687
2012-02-24	1,693	1,703	1,685	1,687	34,900	1,687
2012-02-23	1,638	1,697	1,633	1,685	36,600	1,685
2012-02-22	1,650	1,667	1,592	1,633	39,900	1,633
2012-02-21	1,627	1,660	1,620	1,638	16,100	1,638
2012-02-20	1,643	1,655	1,638	1,649	7,000	1,649
2012-02-17	1,641	1,665	1,639	1,643	8,800	1,643
2012-02-16	1,622	1,649	1,604	1,639	12,000	1,639
2012-02-15	1,649	1,658	1,631	1,639	13,000	1,639
2012-02-14	1,647	1,648	1,610	1,648	8,900	1,648
2012-02-13	1,642	1,672	1,609	1,647	14,000	1,647
2012-02-10	1,725	1,725	1,645	1,649	36,200	1,649
2012-02-09	1,747	1,754	1,731	1,750	5,900	1,750
2012-02-08	1,726	1,759	1,726	1,756	6,300	1,756
2012-02-07	1,766	1,774	1,738	1,744	12,200	1,744
2012-02-06	1,755	1,780	1,713	1,765	33,300	1,765
2012-02-03	1,745	1,748	1,670	1,674	26,300	1,674
2012-02-02	1,720	1,753	1,719	1,745	33,300	1,745
2012-02-01	1,717	1,725	1,696	1,708	11,500	1,708
2012-01-31	1,700	1,729	1,699	1,728	48,200	1,728
2012-01-30	1,699	1,699	1,655	1,658	9,400	1,658
2012-01-27	1,692	1,692	1,652	1,673	1,400	1,673
2012-01-26	1,678	1,700	1,620	1,688	15,100	1,688
2012-01-25	1,690	1,700	1,650	1,681	12,600	1,681
2012-01-24	1,700	1,700	1,660	1,676	9,200	1,676
2012-01-23	1,675	1,700	1,635	1,669	16,000	1,669
2012-01-20	1,698	1,698	1,661	1,675	7,300	1,675
2012-01-19	1,662	1,699	1,662	1,689	28,500	1,689
2012-01-18	1,660	1,677	1,660	1,672	26,700	1,672
2012-01-17	1,611	1,654	1,611	1,635	5,600	1,635
2012-01-16	1,614	1,648	1,597	1,611	4,000	1,611
2012-01-13	1,629	1,666	1,620	1,660	14,200	1,660
2012-01-12	1,601	1,648	1,521	1,621	27,800	1,621
2012-01-11	1,572	1,647	1,550	1,623	46,700	1,623
2012-01-10	1,550	1,583	1,524	1,532	31,800	1,532
2012-01-06	1,618	1,632	1,554	1,557	8,100	1,557
2012-01-05	1,636	1,653	1,607	1,641	22,500	1,641
2012-01-04	1,620	1,641	1,588	1,635	16,500	1,635

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

6961 (株)エンプラス の時系列データ [2012年度]

6961 (株)エンプラスの時系列データ [2012年度]