6961 (株)エンプラスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,435	3,475	3,430	3,450	31,500	3,450
2016-12-29	3,495	3,510	3,445	3,475	25,500	3,475
2016-12-28	3,470	3,525	3,465	3,510	15,200	3,510
2016-12-27	3,465	3,510	3,450	3,475	23,100	3,475
2016-12-26	3,535	3,560	3,460	3,485	29,000	3,485
2016-12-22	3,500	3,570	3,480	3,570	24,300	3,570
2016-12-21	3,585	3,590	3,505	3,520	36,400	3,520
2016-12-20	3,600	3,605	3,540	3,585	28,100	3,585
2016-12-19	3,640	3,660	3,595	3,620	26,700	3,620
2016-12-16	3,620	3,665	3,615	3,645	45,500	3,645
2016-12-15	3,615	3,625	3,560	3,600	31,000	3,600
2016-12-14	3,605	3,630	3,550	3,620	47,000	3,620
2016-12-13	3,550	3,645	3,515	3,625	86,900	3,625
2016-12-12	3,520	3,575	3,510	3,570	84,300	3,570
2016-12-09	3,420	3,495	3,420	3,490	57,800	3,490
2016-12-08	3,390	3,435	3,390	3,425	57,300	3,425
2016-12-07	3,350	3,380	3,280	3,370	45,300	3,370
2016-12-06	3,300	3,370	3,300	3,330	34,600	3,330
2016-12-05	3,275	3,325	3,275	3,295	42,700	3,295
2016-12-02	3,335	3,340	3,265	3,320	80,300	3,320
2016-12-01	3,310	3,385	3,300	3,350	96,300	3,350
2016-11-30	3,270	3,375	3,250	3,295	101,800	3,295
2016-11-29	3,245	3,260	3,210	3,260	35,300	3,260
2016-11-28	3,225	3,240	3,185	3,225	34,500	3,225
2016-11-25	3,205	3,250	3,200	3,215	31,900	3,215
2016-11-24	3,165	3,205	3,145	3,175	43,800	3,175
2016-11-22	3,175	3,185	3,135	3,140	23,800	3,140
2016-11-21	3,180	3,205	3,165	3,170	19,100	3,170
2016-11-18	3,165	3,200	3,160	3,175	41,600	3,175
2016-11-17	3,105	3,155	3,090	3,135	35,400	3,135
2016-11-16	3,050	3,125	3,045	3,110	38,800	3,110
2016-11-15	3,095	3,120	3,055	3,060	40,300	3,060
2016-11-14	3,110	3,170	3,090	3,140	50,100	3,140
2016-11-11	3,180	3,240	3,120	3,125	44,000	3,125
2016-11-10	3,175	3,215	3,100	3,150	76,800	3,150
2016-11-09	3,195	3,265	2,926	2,987	74,400	2,987
2016-11-08	3,275	3,305	3,195	3,215	45,000	3,215
2016-11-07	3,210	3,315	3,210	3,275	43,900	3,275
2016-11-04	3,160	3,250	3,120	3,245	52,400	3,245
2016-11-02	3,195	3,240	3,175	3,210	38,700	3,210
2016-11-01	3,215	3,230	3,200	3,215	25,900	3,215
2016-10-31	3,250	3,290	3,200	3,245	31,900	3,245
2016-10-28	3,180	3,310	3,130	3,285	112,000	3,285
2016-10-27	3,145	3,210	3,135	3,185	38,000	3,185
2016-10-26	3,110	3,200	3,110	3,180	39,600	3,180
2016-10-25	3,075	3,140	3,025	3,110	107,600	3,110
2016-10-24	3,220	3,220	3,050	3,075	86,200	3,075
2016-10-21	3,215	3,295	3,180	3,215	108,300	3,215
2016-10-20	3,230	3,345	3,230	3,345	66,700	3,345
2016-10-19	3,175	3,210	3,175	3,210	33,000	3,210
2016-10-17	3,180	3,250	3,165	3,225	14,700	3,225
2016-10-13	3,195	3,220	3,175	3,210	33,000	3,210
2016-10-12	3,185	3,220	3,180	3,185	36,000	3,185
2016-10-11	3,250	3,260	3,185	3,225	36,000	3,225
2016-10-07	3,210	3,250	3,115	3,225	44,100	3,225
2016-10-06	3,255	3,320	3,220	3,235	48,600	3,235
2016-10-05	3,220	3,270	3,220	3,245	65,100	3,245
2016-10-04	3,130	3,250	3,115	3,250	100,400	3,250
2016-10-03	3,060	3,130	3,060	3,115	33,700	3,115
2016-09-30	3,065	3,085	2,988	3,060	36,000	3,060
2016-09-29	3,025	3,130	3,015	3,115	51,900	3,115
2016-09-28	2,900	3,020	2,898	3,000	38,400	3,000
2016-09-27	2,925	2,962	2,874	2,960	46,000	2,960
2016-09-26	2,950	2,963	2,925	2,945	35,500	2,945
2016-09-23	2,957	2,990	2,927	2,974	34,900	2,974
2016-09-21	2,828	2,972	2,820	2,957	43,500	2,957
2016-09-20	2,916	2,916	2,842	2,860	21,400	2,860
2016-09-16	2,830	2,928	2,830	2,908	26,200	2,908
2016-09-15	2,807	2,823	2,783	2,818	15,300	2,818
2016-09-14	2,860	2,860	2,815	2,834	12,500	2,834
2016-09-13	2,922	2,922	2,848	2,854	17,200	2,854
2016-09-12	2,887	2,912	2,855	2,882	17,700	2,882
2016-09-09	2,942	2,960	2,930	2,937	34,400	2,937
2016-09-08	2,916	2,954	2,868	2,938	34,500	2,938
2016-09-07	2,864	2,911	2,850	2,904	19,900	2,904
2016-09-06	2,911	2,914	2,887	2,900	13,200	2,900
2016-09-05	2,907	2,940	2,873	2,879	31,000	2,879
2016-09-02	2,902	2,902	2,811	2,839	18,400	2,839
2016-09-01	2,897	2,923	2,880	2,901	20,800	2,901
2016-08-31	2,848	2,904	2,780	2,897	40,000	2,897
2016-08-30	2,832	2,891	2,832	2,859	18,400	2,859
2016-08-29	2,810	2,884	2,810	2,873	33,400	2,873
2016-08-26	2,768	2,782	2,743	2,777	21,900	2,777
2016-08-25	2,787	2,800	2,768	2,784	23,300	2,784
2016-08-24	2,750	2,789	2,733	2,737	28,700	2,737
2016-08-23	2,813	2,836	2,774	2,782	26,700	2,782
2016-08-22	2,858	2,873	2,810	2,857	23,900	2,857
2016-08-19	2,760	2,873	2,760	2,854	29,200	2,854
2016-08-18	2,761	2,810	2,761	2,771	28,200	2,771
2016-08-17	2,773	2,818	2,758	2,804	23,600	2,804
2016-08-16	2,863	2,873	2,786	2,786	47,300	2,786
2016-08-15	2,918	2,920	2,877	2,890	16,900	2,890
2016-08-12	2,856	2,909	2,856	2,892	19,800	2,892
2016-08-10	2,909	2,909	2,836	2,864	20,400	2,864
2016-08-09	2,886	2,932	2,875	2,910	35,700	2,910
2016-08-08	2,881	2,911	2,845	2,903	73,400	2,903
2016-08-05	2,910	2,940	2,865	2,920	63,800	2,920
2016-08-04	2,804	2,960	2,804	2,946	76,100	2,946
2016-08-03	2,805	2,819	2,743	2,765	37,200	2,765
2016-08-02	2,877	2,900	2,841	2,849	25,300	2,849
2016-08-01	2,876	2,904	2,822	2,876	34,000	2,876
2016-07-29	2,847	2,908	2,830	2,898	56,400	2,898
2016-07-28	2,912	2,928	2,832	2,871	37,800	2,871
2016-07-27	2,872	2,920	2,832	2,906	38,400	2,906
2016-07-26	2,863	2,913	2,821	2,846	95,800	2,846
2016-07-25	2,697	2,880	2,697	2,865	121,600	2,865
2016-07-22	2,606	2,688	2,605	2,664	110,700	2,664
2016-07-21	2,631	2,680	2,571	2,614	206,400	2,614
2016-07-20	2,918	2,965	2,865	2,881	63,200	2,881
2016-07-19	2,893	2,973	2,893	2,967	59,000	2,967
2016-07-15	2,849	2,932	2,815	2,892	40,800	2,892
2016-07-14	2,864	2,872	2,805	2,807	46,200	2,807
2016-07-13	2,856	2,893	2,830	2,864	66,900	2,864
2016-07-12	2,700	2,832	2,699	2,830	91,800	2,830
2016-07-11	2,548	2,664	2,537	2,640	80,700	2,640
2016-07-08	2,500	2,558	2,500	2,512	48,200	2,512
2016-07-07	2,569	2,626	2,501	2,517	46,900	2,517
2016-07-06	2,599	2,599	2,529	2,571	45,000	2,571
2016-07-05	2,690	2,725	2,620	2,634	36,500	2,634
2016-07-04	2,692	2,730	2,661	2,705	24,000	2,705
2016-07-01	2,686	2,775	2,677	2,733	44,200	2,733
2016-06-30	2,687	2,732	2,675	2,689	44,600	2,689
2016-06-29	2,621	2,710	2,592	2,687	83,300	2,687
2016-06-28	2,607	2,655	2,541	2,614	58,500	2,614
2016-06-27	2,620	2,696	2,611	2,654	57,300	2,654
2016-06-24	2,926	2,948	2,597	2,620	78,800	2,620
2016-06-23	2,830	2,878	2,810	2,876	32,500	2,876
2016-06-22	2,931	2,931	2,815	2,836	53,200	2,836
2016-06-21	2,918	2,983	2,883	2,931	42,600	2,931
2016-06-20	2,883	3,000	2,849	2,897	104,400	2,897
2016-06-17	2,799	2,870	2,769	2,798	102,900	2,798
2016-06-16	2,870	2,899	2,700	2,708	86,500	2,708
2016-06-15	2,788	2,890	2,784	2,855	45,200	2,855
2016-06-14	2,887	2,891	2,793	2,800	71,500	2,800
2016-06-13	2,995	2,995	2,892	2,910	75,200	2,910
2016-06-10	3,100	3,100	3,000	3,000	58,800	3,000
2016-06-09	3,105	3,110	3,075	3,100	34,700	3,100
2016-06-08	3,115	3,115	3,060	3,105	55,200	3,105
2016-06-07	3,130	3,150	3,110	3,120	16,200	3,120
2016-06-06	3,035	3,135	3,005	3,130	52,500	3,130
2016-06-03	3,070	3,125	3,050	3,075	26,600	3,075
2016-06-02	3,185	3,215	3,065	3,065	69,200	3,065
2016-06-01	3,200	3,255	3,200	3,215	40,600	3,215
2016-05-31	3,195	3,245	3,195	3,245	50,400	3,245
2016-05-30	3,125	3,190	3,120	3,190	28,900	3,190
2016-05-27	3,105	3,130	3,080	3,115	37,900	3,115
2016-05-26	3,155	3,155	3,090	3,105	19,500	3,105
2016-05-25	3,170	3,170	3,115	3,130	28,900	3,130
2016-05-24	3,110	3,160	3,090	3,100	45,500	3,100
2016-05-23	3,105	3,140	3,065	3,135	45,100	3,135
2016-05-20	3,065	3,135	3,050	3,105	58,800	3,105
2016-05-19	3,060	3,085	3,030	3,065	45,500	3,065
2016-05-18	3,015	3,045	2,994	3,035	65,300	3,035
2016-05-17	2,985	3,020	2,967	3,015	87,000	3,015
2016-05-16	2,964	3,035	2,964	2,990	59,000	2,990
2016-05-13	3,045	3,045	2,970	3,000	84,600	3,000
2016-05-12	3,060	3,090	3,030	3,070	40,500	3,070
2016-05-11	3,080	3,115	3,050	3,080	75,700	3,080
2016-05-10	2,996	3,075	2,970	3,060	83,100	3,060
2016-05-09	3,020	3,025	2,963	3,005	86,000	3,005
2016-05-06	3,050	3,050	2,945	2,977	106,000	2,977
2016-05-02	3,035	3,045	2,942	2,986	151,000	2,986
2016-04-28	3,185	3,245	3,120	3,120	91,100	3,120
2016-04-27	3,310	3,315	3,145	3,160	141,600	3,160
2016-04-26	3,270	3,270	3,175	3,250	111,100	3,250
2016-04-25	3,340	3,355	3,270	3,270	145,700	3,270
2016-04-22	3,385	3,405	3,270	3,295	285,900	3,295
2016-04-21	3,460	3,530	3,365	3,385	393,500	3,385
2016-04-20	3,860	3,870	3,665	3,670	141,700	3,670
2016-04-19	3,845	3,920	3,805	3,870	119,400	3,870
2016-04-18	4,020	4,050	3,965	4,005	22,200	4,005
2016-04-15	4,030	4,125	4,025	4,095	28,300	4,095
2016-04-14	3,990	4,110	3,990	4,100	56,700	4,100
2016-04-13	3,900	3,965	3,885	3,950	35,400	3,950
2016-04-12	3,800	3,890	3,800	3,850	26,700	3,850
2016-04-11	3,870	3,870	3,740	3,800	38,200	3,800
2016-04-08	3,755	3,920	3,705	3,880	45,700	3,880
2016-04-07	3,905	3,940	3,730	3,770	63,100	3,770
2016-04-06	3,900	3,930	3,845	3,880	42,900	3,880
2016-04-05	4,010	4,030	3,910	3,910	24,600	3,910
2016-04-04	4,095	4,155	4,035	4,075	24,400	4,075
2016-04-01	4,200	4,200	4,060	4,090	53,700	4,090
2016-03-31	4,240	4,280	4,170	4,170	26,100	4,170
2016-03-30	4,175	4,250	4,130	4,210	32,900	4,210
2016-03-29	4,155	4,190	4,115	4,160	24,900	4,160
2016-03-28	4,240	4,260	4,165	4,205	29,000	4,205
2016-03-25	4,245	4,245	4,150	4,190	29,000	4,190
2016-03-24	4,195	4,250	4,145	4,175	29,700	4,175
2016-03-23	4,290	4,305	4,155	4,195	24,700	4,195
2016-03-22	4,265	4,295	4,195	4,265	44,100	4,265
2016-03-18	4,245	4,270	4,120	4,175	48,900	4,175
2016-03-17	4,300	4,345	4,250	4,290	24,300	4,290
2016-03-16	4,275	4,345	4,260	4,270	26,700	4,270
2016-03-15	4,255	4,295	4,200	4,275	38,100	4,275
2016-03-14	4,250	4,290	4,200	4,275	27,000	4,275
2016-03-11	4,145	4,210	4,110	4,190	42,400	4,190
2016-03-10	4,100	4,210	4,100	4,190	45,200	4,190
2016-03-09	3,995	4,055	3,940	4,035	24,500	4,035
2016-03-08	4,070	4,120	3,970	4,040	49,900	4,040
2016-03-07	4,145	4,160	4,055	4,070	20,500	4,070
2016-03-04	4,020	4,155	4,005	4,150	38,100	4,150
2016-03-03	3,965	4,015	3,960	4,015	19,300	4,015
2016-03-02	4,050	4,075	3,940	3,965	59,000	3,965
2016-03-01	3,930	4,000	3,930	3,975	42,700	3,975
2016-02-29	4,035	4,100	3,950	3,950	50,900	3,950
2016-02-26	3,930	4,010	3,920	3,975	42,800	3,975
2016-02-25	3,780	3,920	3,780	3,900	33,800	3,900
2016-02-24	3,755	3,790	3,720	3,755	49,300	3,755
2016-02-23	3,820	3,890	3,785	3,800	35,600	3,800
2016-02-22	3,770	3,850	3,770	3,815	24,100	3,815
2016-02-19	3,850	3,855	3,775	3,800	38,800	3,800
2016-02-18	3,795	3,905	3,790	3,870	48,300	3,870
2016-02-17	3,740	3,800	3,650	3,720	31,200	3,720
2016-02-16	3,730	3,840	3,725	3,740	35,000	3,740
2016-02-15	3,615	3,765	3,615	3,735	55,000	3,735
2016-02-12	3,580	3,625	3,500	3,515	60,500	3,515
2016-02-10	3,815	3,895	3,680	3,725	64,900	3,725
2016-02-09	3,830	3,870	3,765	3,805	42,300	3,805
2016-02-08	3,875	4,050	3,870	4,010	26,800	4,010
2016-02-05	3,900	3,975	3,900	3,965	27,100	3,965
2016-02-04	4,025	4,075	3,970	3,990	36,800	3,990
2016-02-03	4,100	4,140	4,050	4,095	45,500	4,095
2016-02-02	4,270	4,295	4,210	4,225	41,800	4,225
2016-02-01	4,250	4,310	4,250	4,275	69,600	4,275
2016-01-29	4,105	4,250	4,075	4,190	60,000	4,190
2016-01-28	4,130	4,185	4,070	4,105	64,500	4,105
2016-01-27	4,170	4,210	4,085	4,145	85,200	4,145
2016-01-26	4,100	4,170	4,000	4,030	161,700	4,030
2016-01-25	3,865	3,965	3,825	3,860	46,600	3,860
2016-01-22	3,755	3,875	3,720	3,865	34,900	3,865
2016-01-21	3,665	3,810	3,610	3,615	58,500	3,615
2016-01-20	3,870	3,940	3,730	3,735	43,800	3,735
2016-01-19	3,850	3,930	3,835	3,880	33,000	3,880
2016-01-18	3,825	3,900	3,770	3,895	24,600	3,895
2016-01-15	4,020	4,050	3,885	3,920	41,200	3,920
2016-01-14	4,000	4,000	3,900	3,975	53,100	3,975
2016-01-13	4,025	4,125	4,005	4,105	38,200	4,105
2016-01-12	4,045	4,135	3,925	3,930	83,400	3,930
2016-01-08	4,025	4,160	4,025	4,080	37,800	4,080
2016-01-07	4,095	4,105	4,045	4,075	81,300	4,075
2016-01-06	4,180	4,210	4,105	4,140	35,300	4,140
2016-01-05	4,210	4,225	4,175	4,185	27,400	4,185
2016-01-04	4,295	4,330	4,210	4,220	38,500	4,220

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 [2016年度]

6961 (株)エンプラスの時系列データ [2016年度]