6961 (株)エンプラス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,3504,4004,3504,36520,8004,365
2015-12-294,3304,3604,2604,35022,5004,350
2015-12-284,2904,3554,2904,30030,0004,300
2015-12-254,2254,2704,2104,22559,4004,225
2015-12-244,4204,4454,2404,25060,7004,250
2015-12-224,4804,4804,4054,42015,5004,420
2015-12-214,4404,4704,3954,46030,7004,460
2015-12-184,5204,6254,5004,51052,9004,510
2015-12-174,6304,6754,5154,54552,6004,545
2015-12-164,6004,6004,5054,59559,8004,595
2015-12-154,5904,6404,5554,57032,7004,570
2015-12-144,6404,6554,5854,63016,7004,630
2015-12-114,7304,7804,7104,73023,9004,730
2015-12-104,7004,7504,6304,74039,5004,740
2015-12-094,7504,7904,7154,72539,6004,725
2015-12-084,8154,8154,7554,79022,4004,790
2015-12-074,7754,8704,7754,83034,6004,830
2015-12-044,7204,7854,7104,77523,3004,775
2015-12-034,8904,8954,8004,83524,6004,835
2015-12-024,9454,9704,8604,88542,8004,885
2015-12-014,8254,9404,8254,93066,4004,930
2015-11-304,7804,8254,7804,82050,0004,820
2015-11-274,8254,8254,7704,78028,3004,780
2015-11-264,7654,8504,7654,79553,3004,795
2015-11-254,8154,8204,7554,77538,4004,775
2015-11-244,8504,8604,8254,83534,6004,835
2015-11-204,8504,8904,8304,88044,6004,880
2015-11-194,9204,9204,8554,85533,3004,855
2015-11-184,8354,9104,8354,86028,8004,860
2015-11-174,8354,9104,8354,89042,6004,890
2015-11-164,8404,8704,8004,82032,8004,820
2015-11-134,8504,9504,8504,93536,7004,935
2015-11-124,9154,9304,8704,91021,7004,910
2015-11-114,8554,9204,8554,91021,7004,910
2015-11-104,8854,9354,8404,90525,1004,905
2015-11-094,8954,9854,8954,97562,3004,975
2015-11-064,7904,9254,7904,910101,7004,910
2015-11-054,5504,8154,5504,790151,4004,790
2015-11-044,4904,5154,4754,49039,4004,490
2015-11-024,4604,4604,3704,42036,3004,420
2015-10-304,4954,4954,4104,47046,0004,470
2015-10-294,4004,4854,3954,470123,9004,470
2015-10-284,6054,6104,3854,400217,4004,400
2015-10-274,7654,8554,6504,770187,4004,770
2015-10-264,6004,6704,5754,65053,2004,650
2015-10-234,6954,6954,5454,60051,6004,600
2015-10-224,5104,6504,5054,63544,8004,635
2015-10-214,5004,5754,5004,56053,4004,560
2015-10-204,4154,5154,4154,50053,4004,500
2015-10-194,4054,4754,3904,41562,3004,415
2015-10-164,5354,5354,3704,38079,1004,380
2015-10-154,4104,5404,4104,53051,9004,530
2015-10-144,4304,4554,3754,43566,1004,435
2015-10-134,4704,5104,4004,46093,6004,460
2015-10-094,3704,4704,3654,45536,0004,455
2015-10-084,3904,4304,3504,36544,5004,365
2015-10-074,3104,4154,3104,39547,0004,395
2015-10-064,3404,4004,3004,30052,5004,300
2015-10-054,3504,3504,2404,27034,2004,270
2015-10-024,2004,3254,1804,30529,1004,305
2015-10-014,1904,2804,1904,25527,8004,255
2015-09-304,0604,1504,0354,13032,4004,130
2015-09-294,0654,0703,9653,99032,0003,990
2015-09-284,1404,2004,0604,13523,1004,135
2015-09-254,0904,1604,0554,16026,8004,160
2015-09-244,1754,1754,0854,11539,5004,115
2015-09-184,3304,3304,2204,23034,5004,230
2015-09-174,2454,3704,2254,33044,7004,330
2015-09-164,2004,2654,1604,23529,2004,235
2015-09-154,1904,2354,1554,17525,0004,175
2015-09-144,2554,2554,1354,18524,1004,185
2015-09-114,1754,2504,1404,22076,5004,220
2015-09-104,1204,2204,1154,18592,2004,185
2015-09-094,1354,1904,1354,19045,3004,190
2015-09-084,0104,0953,9954,00545,5004,005
2015-09-073,9804,0803,9654,00035,4004,000
2015-09-044,1454,1504,0154,07599,3004,075
2015-09-034,1154,2154,1154,15061,2004,150
2015-09-024,1604,2254,0254,045123,0004,045
2015-09-014,3104,3504,2904,315152,5004,315
2015-08-314,3554,3704,2754,31056,2004,310
2015-08-284,3254,4304,3054,37597,2004,375
2015-08-274,3004,3354,2304,25585,0004,255
2015-08-264,0604,2103,9604,17588,0004,175
2015-08-253,9754,2003,8903,990126,6003,990
2015-08-244,4554,4754,1954,195125,6004,195
2015-08-214,7554,7554,5154,52583,6004,525
2015-08-204,8504,8704,7454,75567,9004,755
2015-08-194,9604,9804,8854,90053,6004,900
2015-08-184,9255,0204,9255,010142,4005,010
2015-08-174,8404,9354,8404,925125,3004,925
2015-08-144,7154,8354,7054,835130,6004,835
2015-08-135,0005,0004,7004,705294,8004,705
2015-08-125,0205,0705,0105,04052,3005,040
2015-08-115,0205,0504,9905,02065,3005,020
2015-08-105,0905,0904,9405,020131,0005,020
2015-08-075,0205,0805,0105,06080,7005,060
2015-08-065,0505,0504,9505,01092,6005,010
2015-08-055,0005,0404,9505,04082,6005,040
2015-08-045,0305,0605,0005,02073,6005,020
2015-08-035,0305,0705,0105,03073,5005,030
2015-07-314,9055,0204,8455,000108,7005,000
2015-07-305,0005,0404,8854,905136,3004,905
2015-07-295,0505,1004,9605,02093,7005,020
2015-07-284,7455,0804,7455,050279,7005,050
2015-07-274,8154,8504,7404,75574,1004,755
2015-07-244,8404,8804,8304,83532,0004,835
2015-07-234,9054,9054,8254,86557,8004,865
2015-07-224,9454,9554,8704,91097,2004,910
2015-07-215,0105,0104,9354,99574,6004,995
2015-07-175,0005,0104,9405,01045,9005,010
2015-07-165,0005,0104,9204,99095,3004,990
2015-07-155,0305,0504,9855,02050,3005,020
2015-07-145,0505,0904,9805,01092,8005,010
2015-07-134,8755,0204,8505,01056,7005,010
2015-07-104,8754,8904,7704,87584,3004,875
2015-07-094,8504,8754,7204,87591,4004,875
2015-07-084,9404,9704,9204,95095,5004,950
2015-07-075,0005,0204,9204,940136,2004,940
2015-07-065,0005,0504,9655,01052,0005,010
2015-07-035,0205,0504,9955,01058,2005,010
2015-07-025,0905,1205,0205,05034,0005,050
2015-07-014,9905,1004,9905,09039,4005,090
2015-06-304,9404,9904,9304,97547,3004,975
2015-06-294,9154,9904,9154,96050,8004,960
2015-06-265,0905,1205,0505,05035,1005,050
2015-06-255,1505,1605,0505,08065,2005,080
2015-06-245,1505,2505,1505,22085,2005,220
2015-06-235,1205,1805,1105,16069,8005,160
2015-06-225,0905,1305,0305,09044,7005,090
2015-06-194,9955,1604,9955,140119,2005,140
2015-06-184,9755,0204,9754,99550,6004,995
2015-06-175,0005,0204,9805,00041,3005,000
2015-06-165,0305,0404,9905,00039,6005,000
2015-06-154,9755,0304,9755,03045,9005,030
2015-06-124,9554,9854,9454,98055,1004,980
2015-06-114,9054,9454,8854,93058,8004,930
2015-06-104,9004,9004,8504,87068,4004,870
2015-06-094,9754,9804,8654,865115,3004,865
2015-06-084,9905,0504,9904,99570,7004,995
2015-06-055,0505,0604,9554,990178,9004,990
2015-06-045,2705,2805,1205,140194,8005,140
2015-06-035,3305,4005,3305,40055,2005,400
2015-06-025,3405,3605,2605,34067,7005,340
2015-06-015,3205,3405,2805,31056,9005,310
2015-05-295,2705,3205,2605,31046,5005,310
2015-05-285,3205,3705,3105,34034,8005,340
2015-05-275,2705,3505,2705,35027,5005,350
2015-05-265,3005,3505,2605,34043,3005,340
2015-05-255,4205,4205,2805,30044,8005,300
2015-05-225,3505,4205,3505,42055,0005,420
2015-05-215,3905,4205,3605,40042,7005,400
2015-05-205,4005,4005,3105,39067,7005,390
2015-05-195,2605,3905,2505,360110,1005,360
2015-05-185,1505,2405,1205,230104,5005,230
2015-05-155,0905,1805,0805,170138,8005,170
2015-05-145,0805,1305,0605,07055,8005,070
2015-05-134,9905,1304,9905,130129,6005,130
2015-05-124,9904,9904,9204,94042,3004,940
2015-05-114,9005,0304,9004,990116,8004,990
2015-05-084,8254,8454,8054,83573,0004,835
2015-05-074,8954,9154,8104,85095,4004,850
2015-05-014,8304,9054,8304,90569,9004,905
2015-04-304,7504,8554,7204,840160,3004,840
2015-04-285,0505,0504,9354,94082,9004,940
2015-04-274,9605,0404,9605,01031,4005,010
2015-04-244,9955,0104,9754,98040,3004,980
2015-04-235,0205,0504,9905,01038,8005,010
2015-04-225,0705,0705,0005,02022,0005,020
2015-04-215,0405,0505,0105,05029,4005,050
2015-04-205,0005,0504,9955,01038,0005,010
2015-04-175,1205,1205,0105,03043,1005,030
2015-04-165,1505,1505,0505,11052,2005,110
2015-04-155,1405,1605,0905,09037,4005,090
2015-04-145,0505,2005,0505,170102,4005,170
2015-04-135,0205,1205,0205,07086,0005,070
2015-04-105,0505,0604,9905,02033,3005,020
2015-04-095,0905,0905,0005,02052,9005,020
2015-04-085,0905,1005,0205,06074,4005,060
2015-04-075,0205,0904,9805,07099,5005,070
2015-04-064,9455,0404,9155,01088,8005,010
2015-04-034,9355,0104,9005,010100,7005,010
2015-04-024,8454,9504,8204,925148,1004,925
2015-04-014,7754,8554,7454,845121,6004,845
2015-03-314,8354,8654,8054,82550,5004,825
2015-03-304,8154,8154,7204,79049,5004,790
2015-03-274,7254,8504,7004,74587,8004,745
2015-03-264,8354,8354,7604,76089,3004,760
2015-03-254,9504,9754,8854,905117,4004,905
2015-03-244,9705,0104,9504,99579,8004,995
2015-03-234,9755,0104,9454,96090,2004,960
2015-03-205,0105,0104,9705,00039,4005,000
2015-03-194,9555,0104,9555,01052,3005,010
2015-03-184,9655,0004,9255,00072,5005,000
2015-03-174,9405,0204,9354,965110,6004,965
2015-03-165,0005,0004,9154,935122,4004,935
2015-03-134,9905,0104,9304,975100,9004,975
2015-03-125,0105,0304,9704,99563,8004,995
2015-03-114,9855,0404,9705,01051,9005,010
2015-03-105,0005,1004,9805,04082,4005,040
2015-03-094,9805,0304,9305,00082,3005,000
2015-03-064,9705,0204,9704,99561,6004,995
2015-03-054,9505,0304,9505,00051,6005,000
2015-03-044,9105,0104,8754,995116,2004,995
2015-03-035,0505,0604,9605,010152,5005,010
2015-03-025,1205,1405,0505,07079,1005,070
2015-02-275,0405,1505,0305,10078,4005,100
2015-02-265,0405,1704,9905,060158,0005,060
2015-02-255,0105,0804,9805,04086,5005,040
2015-02-244,9755,0504,9705,02089,9005,020
2015-02-234,9054,9954,8954,980113,6004,980
2015-02-205,0305,0404,8454,905201,4004,905
2015-02-194,8555,0504,8555,020470,0005,020
2015-02-184,6454,7404,6454,695182,0004,695
2015-02-174,5104,6304,4954,600175,2004,600
2015-02-164,3954,5304,3654,515229,7004,515
2015-02-134,3554,3954,3404,355148,8004,355
2015-02-124,5004,5154,3354,355188,0004,355
2015-02-104,4604,5154,4104,46569,8004,465
2015-02-094,4654,5054,4254,46094,8004,460
2015-02-064,4404,4704,4054,46054,3004,460
2015-02-054,4704,4854,4004,42599,6004,425
2015-02-044,5004,5254,4604,475113,7004,475
2015-02-034,5054,6154,3454,400238,5004,400
2015-02-024,3354,5104,3104,500458,0004,500
2015-01-304,0854,2354,0704,225110,3004,225
2015-01-294,1904,2304,1554,155141,3004,155
2015-01-284,2354,2604,1904,245124,4004,245
2015-01-274,3504,3554,2504,29585,3004,295
2015-01-264,2254,3404,2104,335167,1004,335
2015-01-234,2504,2504,2054,23063,2004,230
2015-01-224,2104,2454,1904,22563,9004,225
2015-01-214,2204,2604,1804,22069,6004,220
2015-01-204,2054,2804,1904,22093,3004,220
2015-01-194,2004,2304,1404,205105,4004,205
2015-01-164,1604,2004,1254,200147,6004,200
2015-01-154,2604,2754,1754,250162,8004,250
2015-01-144,2804,3104,2604,260134,3004,260
2015-01-134,2804,3104,2204,280141,7004,280
2015-01-094,2554,3254,2304,285160,0004,285
2015-01-084,1854,2604,1804,250114,9004,250
2015-01-074,1454,1854,1254,170115,3004,170
2015-01-064,1354,1854,1104,145145,4004,145
2015-01-054,1104,2104,0854,195147,6004,195

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