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
2020-12-30	3,870	3,940	3,810	3,900	93,000	3,900
2020-12-29	3,875	3,915	3,830	3,875	81,900	3,875
2020-12-28	3,925	3,935	3,810	3,845	112,600	3,845
2020-12-25	3,960	3,960	3,885	3,910	48,900	3,910
2020-12-24	3,990	3,995	3,830	3,900	164,800	3,900
2020-12-23	4,000	4,085	3,945	4,020	215,100	4,020
2020-12-22	4,160	4,215	3,985	3,990	262,400	3,990
2020-12-21	4,160	4,245	4,045	4,175	226,700	4,175
2020-12-18	4,250	4,315	4,185	4,190	190,500	4,190
2020-12-17	4,175	4,295	4,150	4,210	158,700	4,210
2020-12-16	4,230	4,340	4,140	4,215	335,900	4,215
2020-12-15	4,380	4,450	4,180	4,250	632,800	4,250
2020-12-14	3,920	4,445	3,845	4,365	1,041,400	4,365
2020-12-11	3,915	3,915	3,915	3,915	43,100	3,915
2020-12-10	3,420	3,420	3,185	3,215	235,200	3,215
2020-12-09	3,570	3,570	3,440	3,440	134,200	3,440
2020-12-08	3,485	3,690	3,470	3,590	208,100	3,590
2020-12-07	3,540	3,645	3,455	3,485	282,000	3,485
2020-12-04	3,385	3,575	3,385	3,540	217,800	3,540
2020-12-03	3,265	3,445	3,245	3,410	196,600	3,410
2020-12-02	3,135	3,300	3,125	3,245	299,700	3,245
2020-12-01	3,000	3,265	3,000	3,205	384,500	3,205
2020-11-30	2,931	2,943	2,829	2,829	129,100	2,829
2020-11-27	3,090	3,090	2,981	3,020	93,100	3,020
2020-11-26	2,931	3,110	2,920	3,095	139,700	3,095
2020-11-25	2,910	3,035	2,910	2,959	281,000	2,959
2020-11-24	2,713	2,986	2,700	2,925	355,200	2,925
2020-11-20	2,549	2,676	2,549	2,663	167,500	2,663
2020-11-19	2,531	2,568	2,515	2,549	202,600	2,549
2020-11-18	2,499	2,578	2,482	2,547	248,500	2,547
2020-11-17	2,330	2,630	2,326	2,519	612,400	2,519
2020-11-16	2,191	2,210	2,177	2,197	53,200	2,197
2020-11-13	2,234	2,240	2,181	2,209	36,500	2,209
2020-11-12	2,252	2,277	2,222	2,254	30,100	2,254
2020-11-11	2,299	2,307	2,250	2,274	38,000	2,274
2020-11-10	2,245	2,290	2,223	2,280	61,600	2,280
2020-11-09	2,239	2,239	2,152	2,215	105,100	2,215
2020-11-06	2,181	2,227	2,131	2,220	182,500	2,220
2020-11-05	2,223	2,247	2,162	2,164	177,200	2,164
2020-11-04	2,268	2,306	2,210	2,263	132,400	2,263
2020-11-02	2,278	2,358	2,218	2,231	47,300	2,231
2020-10-30	2,400	2,400	2,255	2,281	76,800	2,281
2020-10-29	2,312	2,436	2,247	2,403	296,300	2,403
2020-10-28	2,348	2,375	2,271	2,337	83,800	2,337
2020-10-27	2,356	2,391	2,293	2,372	100,600	2,372
2020-10-26	2,347	2,381	2,284	2,361	72,600	2,361
2020-10-23	2,252	2,423	2,249	2,385	271,900	2,385
2020-10-22	2,245	2,270	2,215	2,252	50,500	2,252
2020-10-21	2,225	2,285	2,211	2,234	40,000	2,234
2020-10-20	2,204	2,245	2,172	2,224	30,800	2,224
2020-10-19	2,176	2,229	2,176	2,214	32,000	2,214
2020-10-16	2,188	2,210	2,157	2,176	29,100	2,176
2020-10-15	2,247	2,247	2,170	2,172	41,000	2,172
2020-10-14	2,252	2,261	2,201	2,248	35,800	2,248
2020-10-13	2,252	2,274	2,232	2,269	12,900	2,269
2020-10-12	2,231	2,273	2,218	2,243	32,300	2,243
2020-10-09	2,285	2,315	2,247	2,256	55,700	2,256
2020-10-08	2,287	2,291	2,243	2,285	35,200	2,285
2020-10-07	2,235	2,300	2,232	2,268	21,700	2,268
2020-10-06	2,240	2,271	2,218	2,262	14,200	2,262
2020-10-05	2,217	2,245	2,199	2,223	32,200	2,223
2020-10-02	2,231	2,258	2,189	2,189	49,500	2,189
2020-09-30	2,315	2,315	2,236	2,240	34,600	2,240
2020-09-29	2,400	2,401	2,331	2,339	25,200	2,339
2020-09-28	2,300	2,392	2,295	2,392	51,600	2,392
2020-09-25	2,230	2,297	2,201	2,297	55,800	2,297
2020-09-24	2,221	2,245	2,173	2,181	32,900	2,181
2020-09-23	2,227	2,282	2,227	2,229	36,300	2,229
2020-09-18	2,286	2,289	2,265	2,277	27,300	2,277
2020-09-17	2,290	2,300	2,263	2,277	23,200	2,277
2020-09-16	2,297	2,313	2,269	2,292	24,600	2,292
2020-09-15	2,309	2,309	2,262	2,283	15,300	2,283
2020-09-14	2,315	2,326	2,285	2,302	18,100	2,302
2020-09-11	2,293	2,319	2,274	2,304	26,700	2,304
2020-09-10	2,300	2,316	2,267	2,285	26,600	2,285
2020-09-09	2,167	2,295	2,167	2,289	73,400	2,289
2020-09-08	2,140	2,181	2,140	2,168	45,000	2,168
2020-09-07	2,103	2,153	2,101	2,153	42,500	2,153
2020-09-04	2,100	2,126	2,088	2,117	26,100	2,117
2020-09-03	2,148	2,168	2,129	2,135	27,900	2,135
2020-09-02	2,144	2,163	2,111	2,120	22,400	2,120
2020-09-01	2,127	2,170	2,113	2,161	15,700	2,161
2020-08-31	2,153	2,162	2,123	2,127	24,700	2,127
2020-08-28	2,182	2,192	2,123	2,131	35,400	2,131
2020-08-27	2,179	2,179	2,153	2,158	15,100	2,158
2020-08-26	2,185	2,190	2,157	2,182	20,000	2,182
2020-08-25	2,170	2,198	2,163	2,173	25,700	2,173
2020-08-24	2,179	2,179	2,151	2,153	13,400	2,153
2020-08-21	2,190	2,232	2,161	2,165	34,100	2,165
2020-08-20	2,161	2,200	2,144	2,192	53,400	2,192
2020-08-19	2,237	2,240	2,190	2,198	61,800	2,198
2020-08-18	2,275	2,296	2,236	2,269	30,400	2,269
2020-08-17	2,261	2,266	2,214	2,234	25,600	2,234
2020-08-14	2,250	2,300	2,220	2,271	27,200	2,271
2020-08-13	2,273	2,293	2,234	2,262	47,000	2,262
2020-08-12	2,292	2,355	2,269	2,323	49,800	2,323
2020-08-11	2,207	2,304	2,207	2,294	43,900	2,294
2020-08-07	2,203	2,238	2,178	2,221	29,500	2,221
2020-08-06	2,151	2,241	2,141	2,213	54,900	2,213
2020-08-05	2,130	2,163	2,099	2,151	27,000	2,151
2020-08-04	2,136	2,146	2,095	2,134	26,300	2,134
2020-08-03	2,112	2,160	2,079	2,106	32,000	2,106
2020-07-31	2,199	2,199	2,075	2,083	53,900	2,083
2020-07-30	2,090	2,213	2,089	2,210	53,500	2,210
2020-07-29	2,291	2,291	2,090	2,096	98,300	2,096
2020-07-28	2,304	2,407	2,285	2,365	55,200	2,365
2020-07-27	2,275	2,300	2,243	2,279	48,900	2,279
2020-07-22	2,342	2,362	2,309	2,325	31,400	2,325
2020-07-21	2,364	2,405	2,313	2,342	39,600	2,342
2020-07-20	2,374	2,384	2,325	2,364	61,000	2,364
2020-07-17	2,336	2,360	2,290	2,350	106,500	2,350
2020-07-16	2,307	2,340	2,281	2,304	36,300	2,304
2020-07-15	2,276	2,329	2,263	2,307	33,000	2,307
2020-07-14	2,292	2,297	2,254	2,276	26,600	2,276
2020-07-13	2,259	2,305	2,233	2,305	52,200	2,305
2020-07-10	2,300	2,300	2,225	2,227	27,500	2,227
2020-07-09	2,348	2,350	2,305	2,308	22,300	2,308
2020-07-08	2,376	2,418	2,335	2,345	34,800	2,345
2020-07-07	2,454	2,490	2,362	2,391	35,600	2,391
2020-07-06	2,360	2,457	2,360	2,452	21,500	2,452
2020-07-03	2,343	2,363	2,291	2,358	22,400	2,358
2020-07-02	2,323	2,406	2,323	2,333	36,700	2,333
2020-07-01	2,372	2,372	2,322	2,323	25,500	2,323
2020-06-30	2,395	2,449	2,359	2,372	19,700	2,372
2020-06-29	2,417	2,417	2,357	2,360	28,600	2,360
2020-06-26	2,394	2,418	2,326	2,418	28,100	2,418
2020-06-25	2,390	2,390	2,334	2,361	34,100	2,361
2020-06-24	2,498	2,498	2,404	2,413	25,400	2,413
2020-06-23	2,505	2,508	2,457	2,500	35,700	2,500
2020-06-22	2,476	2,491	2,451	2,465	18,600	2,465
2020-06-19	2,491	2,506	2,451	2,483	30,700	2,483
2020-06-18	2,538	2,538	2,452	2,482	55,900	2,482
2020-06-17	2,502	2,596	2,489	2,568	56,900	2,568
2020-06-16	2,490	2,517	2,422	2,515	32,500	2,515
2020-06-15	2,446	2,479	2,393	2,396	26,000	2,396
2020-06-12	2,439	2,474	2,399	2,455	42,600	2,455
2020-06-11	2,579	2,579	2,494	2,515	36,900	2,515
2020-06-10	2,602	2,653	2,583	2,605	40,100	2,605
2020-06-09	2,621	2,621	2,581	2,598	29,100	2,598
2020-06-08	2,645	2,687	2,585	2,638	37,000	2,638
2020-06-05	2,686	2,686	2,607	2,629	35,900	2,629
2020-06-04	2,689	2,713	2,647	2,686	64,200	2,686
2020-06-03	2,598	2,698	2,553	2,689	88,500	2,689
2020-06-02	2,533	2,583	2,515	2,579	71,800	2,579
2020-06-01	2,348	2,527	2,330	2,519	138,500	2,519
2020-05-29	2,328	2,328	2,272	2,301	39,600	2,301
2020-05-28	2,332	2,363	2,270	2,328	42,400	2,328
2020-05-27	2,318	2,329	2,237	2,314	24,400	2,314
2020-05-26	2,226	2,298	2,219	2,290	24,100	2,290
2020-05-25	2,148	2,214	2,148	2,214	8,000	2,214
2020-05-22	2,210	2,210	2,136	2,136	27,400	2,136
2020-05-21	2,180	2,220	2,173	2,218	26,500	2,218
2020-05-20	2,170	2,200	2,145	2,171	22,000	2,171
2020-05-19	2,211	2,211	2,111	2,170	35,300	2,170
2020-05-18	2,243	2,243	2,140	2,162	25,700	2,162
2020-05-15	2,189	2,231	2,154	2,231	40,300	2,231
2020-05-14	2,218	2,234	2,182	2,189	40,900	2,189
2020-05-13	2,299	2,299	2,224	2,245	26,600	2,245
2020-05-12	2,321	2,331	2,276	2,301	39,400	2,301
2020-05-11	2,301	2,358	2,301	2,344	30,200	2,344
2020-05-08	2,309	2,371	2,260	2,304	46,900	2,304
2020-05-07	2,213	2,259	2,213	2,248	14,500	2,248
2020-05-01	2,280	2,280	2,177	2,201	18,300	2,201
2020-04-30	2,305	2,312	2,272	2,275	24,600	2,275
2020-04-28	2,215	2,232	2,151	2,225	21,300	2,225
2020-04-27	2,195	2,201	2,129	2,185	24,100	2,185
2020-04-24	2,205	2,205	2,127	2,150	32,300	2,150
2020-04-23	2,179	2,252	2,145	2,232	34,000	2,232
2020-04-22	2,194	2,231	2,156	2,170	16,900	2,170
2020-04-21	2,240	2,265	2,214	2,244	14,000	2,244
2020-04-20	2,355	2,365	2,279	2,290	17,600	2,290
2020-04-17	2,412	2,430	2,350	2,378	42,000	2,378
2020-04-16	2,289	2,428	2,289	2,425	55,200	2,425
2020-04-15	2,335	2,347	2,241	2,270	45,000	2,270
2020-04-14	2,253	2,361	2,224	2,315	51,500	2,315
2020-04-13	2,220	2,220	2,170	2,203	18,700	2,203
2020-04-10	2,205	2,224	2,127	2,220	34,200	2,220
2020-04-09	2,266	2,289	2,182	2,227	20,600	2,227
2020-04-08	2,180	2,324	2,157	2,266	43,500	2,266
2020-04-07	2,075	2,182	2,064	2,180	38,600	2,180
2020-04-06	1,992	2,074	1,912	2,049	31,200	2,049
2020-04-03	2,020	2,045	1,941	1,984	28,800	1,984
2020-04-02	2,017	2,061	1,964	2,020	34,700	2,020
2020-04-01	2,091	2,137	2,008	2,019	28,300	2,019
2020-03-31	2,256	2,256	2,093	2,120	68,600	2,120
2020-03-30	2,237	2,259	2,128	2,251	47,900	2,251
2020-03-27	2,323	2,334	2,200	2,279	49,600	2,279
2020-03-26	2,270	2,270	2,156	2,213	40,200	2,213
2020-03-25	2,227	2,298	2,192	2,281	58,400	2,281
2020-03-24	2,061	2,183	2,030	2,127	60,900	2,127
2020-03-23	1,862	2,064	1,823	2,011	58,000	2,011
2020-03-19	1,969	2,008	1,809	1,884	60,900	1,884
2020-03-18	2,060	2,132	1,973	1,979	75,700	1,979
2020-03-17	1,976	2,102	1,928	2,047	67,000	2,047
2020-03-16	1,990	2,105	1,977	2,022	60,300	2,022
2020-03-13	1,938	2,047	1,901	1,996	97,600	1,996
2020-03-12	2,280	2,304	2,162	2,178	56,300	2,178
2020-03-11	2,262	2,364	2,260	2,286	71,000	2,286
2020-03-10	2,270	2,328	2,148	2,312	88,600	2,312
2020-03-09	2,446	2,456	2,306	2,320	54,600	2,320
2020-03-06	2,590	2,594	2,490	2,496	54,200	2,496
2020-03-05	2,648	2,670	2,595	2,651	41,500	2,651
2020-03-04	2,656	2,698	2,616	2,637	40,200	2,637
2020-03-03	2,798	2,852	2,669	2,677	52,100	2,677
2020-03-02	2,564	2,843	2,550	2,771	71,100	2,771
2020-02-28	2,585	2,633	2,554	2,564	47,100	2,564
2020-02-27	2,843	2,843	2,666	2,674	41,900	2,674
2020-02-26	2,807	2,815	2,761	2,807	27,300	2,807
2020-02-25	2,862	2,889	2,840	2,852	43,000	2,852
2020-02-21	2,993	3,060	2,993	3,020	28,500	3,020
2020-02-20	2,957	2,995	2,955	2,993	27,400	2,993
2020-02-19	2,982	2,982	2,940	2,942	20,500	2,942
2020-02-18	3,025	3,025	2,921	2,933	18,100	2,933
2020-02-17	3,040	3,080	3,015	3,045	42,200	3,045
2020-02-14	3,070	3,070	3,020	3,040	21,800	3,040
2020-02-13	3,050	3,080	3,050	3,070	26,000	3,070
2020-02-12	3,035	3,090	3,035	3,040	27,600	3,040
2020-02-10	3,040	3,065	3,010	3,035	17,000	3,035
2020-02-07	3,095	3,095	3,030	3,070	28,500	3,070
2020-02-06	3,045	3,095	3,040	3,075	41,300	3,075
2020-02-05	3,040	3,050	3,000	3,000	31,300	3,000
2020-02-04	2,882	3,015	2,882	3,005	65,500	3,005
2020-02-03	2,900	2,916	2,871	2,875	42,300	2,875
2020-01-31	2,926	2,980	2,926	2,974	79,800	2,974
2020-01-30	2,998	3,030	2,912	2,938	72,100	2,938
2020-01-29	3,050	3,075	3,010	3,025	44,000	3,025
2020-01-28	3,130	3,135	3,050	3,065	50,000	3,065
2020-01-27	3,245	3,290	3,045	3,135	146,400	3,135
2020-01-24	3,490	3,505	3,415	3,455	40,700	3,455
2020-01-23	3,470	3,510	3,435	3,480	31,300	3,480
2020-01-22	3,415	3,450	3,415	3,430	17,000	3,430
2020-01-21	3,435	3,445	3,415	3,430	20,100	3,430
2020-01-20	3,425	3,470	3,425	3,435	20,600	3,435
2020-01-17	3,400	3,435	3,400	3,425	17,000	3,425
2020-01-16	3,410	3,435	3,375	3,395	21,400	3,395
2020-01-15	3,370	3,380	3,315	3,380	18,300	3,380
2020-01-14	3,370	3,385	3,330	3,370	29,500	3,370
2020-01-10	3,485	3,485	3,340	3,370	33,800	3,370
2020-01-09	3,355	3,380	3,330	3,345	28,900	3,345
2020-01-08	3,350	3,350	3,255	3,310	31,300	3,310
2020-01-07	3,440	3,450	3,395	3,400	28,200	3,400
2020-01-06	3,535	3,535	3,385	3,400	47,400	3,400

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

6961 (株)エンプラス の時系列データ [2020年度]

6961 (株)エンプラスの時系列データ [2020年度]