1. HOME >
  2. 株価時系列 >
  3. 6961 >
  4. 2020年

6961 (株)エンプラス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8703,9403,8103,90093,0003,900
2020-12-293,8753,9153,8303,87581,9003,875
2020-12-283,9253,9353,8103,845112,6003,845
2020-12-253,9603,9603,8853,91048,9003,910
2020-12-243,9903,9953,8303,900164,8003,900
2020-12-234,0004,0853,9454,020215,1004,020
2020-12-224,1604,2153,9853,990262,4003,990
2020-12-214,1604,2454,0454,175226,7004,175
2020-12-184,2504,3154,1854,190190,5004,190
2020-12-174,1754,2954,1504,210158,7004,210
2020-12-164,2304,3404,1404,215335,9004,215
2020-12-154,3804,4504,1804,250632,8004,250
2020-12-143,9204,4453,8454,3651,041,4004,365
2020-12-113,9153,9153,9153,91543,1003,915
2020-12-103,4203,4203,1853,215235,2003,215
2020-12-093,5703,5703,4403,440134,2003,440
2020-12-083,4853,6903,4703,590208,1003,590
2020-12-073,5403,6453,4553,485282,0003,485
2020-12-043,3853,5753,3853,540217,8003,540
2020-12-033,2653,4453,2453,410196,6003,410
2020-12-023,1353,3003,1253,245299,7003,245
2020-12-013,0003,2653,0003,205384,5003,205
2020-11-302,9312,9432,8292,829129,1002,829
2020-11-273,0903,0902,9813,02093,1003,020
2020-11-262,9313,1102,9203,095139,7003,095
2020-11-252,9103,0352,9102,959281,0002,959
2020-11-242,7132,9862,7002,925355,2002,925
2020-11-202,5492,6762,5492,663167,5002,663
2020-11-192,5312,5682,5152,549202,6002,549
2020-11-182,4992,5782,4822,547248,5002,547
2020-11-172,3302,6302,3262,519612,4002,519
2020-11-162,1912,2102,1772,19753,2002,197
2020-11-132,2342,2402,1812,20936,5002,209
2020-11-122,2522,2772,2222,25430,1002,254
2020-11-112,2992,3072,2502,27438,0002,274
2020-11-102,2452,2902,2232,28061,6002,280
2020-11-092,2392,2392,1522,215105,1002,215
2020-11-062,1812,2272,1312,220182,5002,220
2020-11-052,2232,2472,1622,164177,2002,164
2020-11-042,2682,3062,2102,263132,4002,263
2020-11-022,2782,3582,2182,23147,3002,231
2020-10-302,4002,4002,2552,28176,8002,281
2020-10-292,3122,4362,2472,403296,3002,403
2020-10-282,3482,3752,2712,33783,8002,337
2020-10-272,3562,3912,2932,372100,6002,372
2020-10-262,3472,3812,2842,36172,6002,361
2020-10-232,2522,4232,2492,385271,9002,385
2020-10-222,2452,2702,2152,25250,5002,252
2020-10-212,2252,2852,2112,23440,0002,234
2020-10-202,2042,2452,1722,22430,8002,224
2020-10-192,1762,2292,1762,21432,0002,214
2020-10-162,1882,2102,1572,17629,1002,176
2020-10-152,2472,2472,1702,17241,0002,172
2020-10-142,2522,2612,2012,24835,8002,248
2020-10-132,2522,2742,2322,26912,9002,269
2020-10-122,2312,2732,2182,24332,3002,243
2020-10-092,2852,3152,2472,25655,7002,256
2020-10-082,2872,2912,2432,28535,2002,285
2020-10-072,2352,3002,2322,26821,7002,268
2020-10-062,2402,2712,2182,26214,2002,262
2020-10-052,2172,2452,1992,22332,2002,223
2020-10-022,2312,2582,1892,18949,5002,189
2020-09-302,3152,3152,2362,24034,6002,240
2020-09-292,4002,4012,3312,33925,2002,339
2020-09-282,3002,3922,2952,39251,6002,392
2020-09-252,2302,2972,2012,29755,8002,297
2020-09-242,2212,2452,1732,18132,9002,181
2020-09-232,2272,2822,2272,22936,3002,229
2020-09-182,2862,2892,2652,27727,3002,277
2020-09-172,2902,3002,2632,27723,2002,277
2020-09-162,2972,3132,2692,29224,6002,292
2020-09-152,3092,3092,2622,28315,3002,283
2020-09-142,3152,3262,2852,30218,1002,302
2020-09-112,2932,3192,2742,30426,7002,304
2020-09-102,3002,3162,2672,28526,6002,285
2020-09-092,1672,2952,1672,28973,4002,289
2020-09-082,1402,1812,1402,16845,0002,168
2020-09-072,1032,1532,1012,15342,5002,153
2020-09-042,1002,1262,0882,11726,1002,117
2020-09-032,1482,1682,1292,13527,9002,135
2020-09-022,1442,1632,1112,12022,4002,120
2020-09-012,1272,1702,1132,16115,7002,161
2020-08-312,1532,1622,1232,12724,7002,127
2020-08-282,1822,1922,1232,13135,4002,131
2020-08-272,1792,1792,1532,15815,1002,158
2020-08-262,1852,1902,1572,18220,0002,182
2020-08-252,1702,1982,1632,17325,7002,173
2020-08-242,1792,1792,1512,15313,4002,153
2020-08-212,1902,2322,1612,16534,1002,165
2020-08-202,1612,2002,1442,19253,4002,192
2020-08-192,2372,2402,1902,19861,8002,198
2020-08-182,2752,2962,2362,26930,4002,269
2020-08-172,2612,2662,2142,23425,6002,234
2020-08-142,2502,3002,2202,27127,2002,271
2020-08-132,2732,2932,2342,26247,0002,262
2020-08-122,2922,3552,2692,32349,8002,323
2020-08-112,2072,3042,2072,29443,9002,294
2020-08-072,2032,2382,1782,22129,5002,221
2020-08-062,1512,2412,1412,21354,9002,213
2020-08-052,1302,1632,0992,15127,0002,151
2020-08-042,1362,1462,0952,13426,3002,134
2020-08-032,1122,1602,0792,10632,0002,106
2020-07-312,1992,1992,0752,08353,9002,083
2020-07-302,0902,2132,0892,21053,5002,210
2020-07-292,2912,2912,0902,09698,3002,096
2020-07-282,3042,4072,2852,36555,2002,365
2020-07-272,2752,3002,2432,27948,9002,279
2020-07-222,3422,3622,3092,32531,4002,325
2020-07-212,3642,4052,3132,34239,6002,342
2020-07-202,3742,3842,3252,36461,0002,364
2020-07-172,3362,3602,2902,350106,5002,350
2020-07-162,3072,3402,2812,30436,3002,304
2020-07-152,2762,3292,2632,30733,0002,307
2020-07-142,2922,2972,2542,27626,6002,276
2020-07-132,2592,3052,2332,30552,2002,305
2020-07-102,3002,3002,2252,22727,5002,227
2020-07-092,3482,3502,3052,30822,3002,308
2020-07-082,3762,4182,3352,34534,8002,345
2020-07-072,4542,4902,3622,39135,6002,391
2020-07-062,3602,4572,3602,45221,5002,452
2020-07-032,3432,3632,2912,35822,4002,358
2020-07-022,3232,4062,3232,33336,7002,333
2020-07-012,3722,3722,3222,32325,5002,323
2020-06-302,3952,4492,3592,37219,7002,372
2020-06-292,4172,4172,3572,36028,6002,360
2020-06-262,3942,4182,3262,41828,1002,418
2020-06-252,3902,3902,3342,36134,1002,361
2020-06-242,4982,4982,4042,41325,4002,413
2020-06-232,5052,5082,4572,50035,7002,500
2020-06-222,4762,4912,4512,46518,6002,465
2020-06-192,4912,5062,4512,48330,7002,483
2020-06-182,5382,5382,4522,48255,9002,482
2020-06-172,5022,5962,4892,56856,9002,568
2020-06-162,4902,5172,4222,51532,5002,515
2020-06-152,4462,4792,3932,39626,0002,396
2020-06-122,4392,4742,3992,45542,6002,455
2020-06-112,5792,5792,4942,51536,9002,515
2020-06-102,6022,6532,5832,60540,1002,605
2020-06-092,6212,6212,5812,59829,1002,598
2020-06-082,6452,6872,5852,63837,0002,638
2020-06-052,6862,6862,6072,62935,9002,629
2020-06-042,6892,7132,6472,68664,2002,686
2020-06-032,5982,6982,5532,68988,5002,689
2020-06-022,5332,5832,5152,57971,8002,579
2020-06-012,3482,5272,3302,519138,5002,519
2020-05-292,3282,3282,2722,30139,6002,301
2020-05-282,3322,3632,2702,32842,4002,328
2020-05-272,3182,3292,2372,31424,4002,314
2020-05-262,2262,2982,2192,29024,1002,290
2020-05-252,1482,2142,1482,2148,0002,214
2020-05-222,2102,2102,1362,13627,4002,136
2020-05-212,1802,2202,1732,21826,5002,218
2020-05-202,1702,2002,1452,17122,0002,171
2020-05-192,2112,2112,1112,17035,3002,170
2020-05-182,2432,2432,1402,16225,7002,162
2020-05-152,1892,2312,1542,23140,3002,231
2020-05-142,2182,2342,1822,18940,9002,189
2020-05-132,2992,2992,2242,24526,6002,245
2020-05-122,3212,3312,2762,30139,4002,301
2020-05-112,3012,3582,3012,34430,2002,344
2020-05-082,3092,3712,2602,30446,9002,304
2020-05-072,2132,2592,2132,24814,5002,248
2020-05-012,2802,2802,1772,20118,3002,201
2020-04-302,3052,3122,2722,27524,6002,275
2020-04-282,2152,2322,1512,22521,3002,225
2020-04-272,1952,2012,1292,18524,1002,185
2020-04-242,2052,2052,1272,15032,3002,150
2020-04-232,1792,2522,1452,23234,0002,232
2020-04-222,1942,2312,1562,17016,9002,170
2020-04-212,2402,2652,2142,24414,0002,244
2020-04-202,3552,3652,2792,29017,6002,290
2020-04-172,4122,4302,3502,37842,0002,378
2020-04-162,2892,4282,2892,42555,2002,425
2020-04-152,3352,3472,2412,27045,0002,270
2020-04-142,2532,3612,2242,31551,5002,315
2020-04-132,2202,2202,1702,20318,7002,203
2020-04-102,2052,2242,1272,22034,2002,220
2020-04-092,2662,2892,1822,22720,6002,227
2020-04-082,1802,3242,1572,26643,5002,266
2020-04-072,0752,1822,0642,18038,6002,180
2020-04-061,9922,0741,9122,04931,2002,049
2020-04-032,0202,0451,9411,98428,8001,984
2020-04-022,0172,0611,9642,02034,7002,020
2020-04-012,0912,1372,0082,01928,3002,019
2020-03-312,2562,2562,0932,12068,6002,120
2020-03-302,2372,2592,1282,25147,9002,251
2020-03-272,3232,3342,2002,27949,6002,279
2020-03-262,2702,2702,1562,21340,2002,213
2020-03-252,2272,2982,1922,28158,4002,281
2020-03-242,0612,1832,0302,12760,9002,127
2020-03-231,8622,0641,8232,01158,0002,011
2020-03-191,9692,0081,8091,88460,9001,884
2020-03-182,0602,1321,9731,97975,7001,979
2020-03-171,9762,1021,9282,04767,0002,047
2020-03-161,9902,1051,9772,02260,3002,022
2020-03-131,9382,0471,9011,99697,6001,996
2020-03-122,2802,3042,1622,17856,3002,178
2020-03-112,2622,3642,2602,28671,0002,286
2020-03-102,2702,3282,1482,31288,6002,312
2020-03-092,4462,4562,3062,32054,6002,320
2020-03-062,5902,5942,4902,49654,2002,496
2020-03-052,6482,6702,5952,65141,5002,651
2020-03-042,6562,6982,6162,63740,2002,637
2020-03-032,7982,8522,6692,67752,1002,677
2020-03-022,5642,8432,5502,77171,1002,771
2020-02-282,5852,6332,5542,56447,1002,564
2020-02-272,8432,8432,6662,67441,9002,674
2020-02-262,8072,8152,7612,80727,3002,807
2020-02-252,8622,8892,8402,85243,0002,852
2020-02-212,9933,0602,9933,02028,5003,020
2020-02-202,9572,9952,9552,99327,4002,993
2020-02-192,9822,9822,9402,94220,5002,942
2020-02-183,0253,0252,9212,93318,1002,933
2020-02-173,0403,0803,0153,04542,2003,045
2020-02-143,0703,0703,0203,04021,8003,040
2020-02-133,0503,0803,0503,07026,0003,070
2020-02-123,0353,0903,0353,04027,6003,040
2020-02-103,0403,0653,0103,03517,0003,035
2020-02-073,0953,0953,0303,07028,5003,070
2020-02-063,0453,0953,0403,07541,3003,075
2020-02-053,0403,0503,0003,00031,3003,000
2020-02-042,8823,0152,8823,00565,5003,005
2020-02-032,9002,9162,8712,87542,3002,875
2020-01-312,9262,9802,9262,97479,8002,974
2020-01-302,9983,0302,9122,93872,1002,938
2020-01-293,0503,0753,0103,02544,0003,025
2020-01-283,1303,1353,0503,06550,0003,065
2020-01-273,2453,2903,0453,135146,4003,135
2020-01-243,4903,5053,4153,45540,7003,455
2020-01-233,4703,5103,4353,48031,3003,480
2020-01-223,4153,4503,4153,43017,0003,430
2020-01-213,4353,4453,4153,43020,1003,430
2020-01-203,4253,4703,4253,43520,6003,435
2020-01-173,4003,4353,4003,42517,0003,425
2020-01-163,4103,4353,3753,39521,4003,395
2020-01-153,3703,3803,3153,38018,3003,380
2020-01-143,3703,3853,3303,37029,5003,370
2020-01-103,4853,4853,3403,37033,8003,370
2020-01-093,3553,3803,3303,34528,9003,345
2020-01-083,3503,3503,2553,31031,3003,310
2020-01-073,4403,4503,3953,40028,2003,400
2020-01-063,5353,5353,3853,40047,4003,400

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