7370 (株)Enjin の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,289 | 2,299 | 2,171 | 2,239 | 266,600 | 2,239 |
| 2021-12-29 | 2,175 | 2,309 | 2,121 | 2,287 | 295,200 | 2,287 |
| 2021-12-28 | 2,110 | 2,134 | 2,075 | 2,125 | 155,000 | 2,125 |
| 2021-12-27 | 2,214 | 2,214 | 2,060 | 2,091 | 219,500 | 2,091 |
| 2021-12-24 | 2,111 | 2,220 | 2,091 | 2,171 | 172,300 | 2,171 |
| 2021-12-23 | 2,174 | 2,185 | 2,084 | 2,125 | 163,800 | 2,125 |
| 2021-12-22 | 2,010 | 2,178 | 2,009 | 2,111 | 280,800 | 2,111 |
| 2021-12-21 | 1,975 | 2,013 | 1,919 | 1,988 | 135,400 | 1,988 |
| 2021-12-20 | 1,980 | 2,023 | 1,957 | 1,958 | 148,000 | 1,958 |
| 2021-12-17 | 2,008 | 2,049 | 1,981 | 2,000 | 121,000 | 2,000 |
| 2021-12-16 | 2,125 | 2,125 | 2,035 | 2,056 | 135,700 | 2,056 |
| 2021-12-15 | 2,001 | 2,113 | 2,000 | 2,050 | 214,900 | 2,050 |
| 2021-12-14 | 2,088 | 2,105 | 2,015 | 2,038 | 80,000 | 2,038 |
| 2021-12-13 | 2,159 | 2,163 | 2,065 | 2,110 | 116,800 | 2,110 |
| 2021-12-10 | 2,276 | 2,276 | 2,117 | 2,138 | 196,600 | 2,138 |
| 2021-12-09 | 2,276 | 2,320 | 2,249 | 2,263 | 146,100 | 2,263 |
| 2021-12-08 | 2,338 | 2,346 | 2,245 | 2,262 | 134,000 | 2,262 |
| 2021-12-07 | 2,248 | 2,300 | 2,215 | 2,287 | 122,400 | 2,287 |
| 2021-12-06 | 2,233 | 2,233 | 2,125 | 2,183 | 158,000 | 2,183 |
| 2021-12-03 | 2,181 | 2,267 | 2,157 | 2,267 | 151,800 | 2,267 |
| 2021-12-02 | 2,185 | 2,270 | 2,123 | 2,152 | 230,600 | 2,152 |
| 2021-12-01 | 2,227 | 2,284 | 2,141 | 2,223 | 203,200 | 2,223 |
| 2021-11-30 | 2,400 | 2,455 | 2,197 | 2,205 | 292,300 | 2,205 |
| 2021-11-29 | 2,310 | 2,454 | 2,307 | 2,353 | 195,300 | 2,353 |
| 2021-11-26 | 2,415 | 2,446 | 2,344 | 2,370 | 169,100 | 2,370 |
| 2021-11-25 | 2,495 | 2,529 | 2,385 | 2,438 | 165,800 | 2,438 |
| 2021-11-24 | 2,462 | 2,520 | 2,350 | 2,416 | 286,600 | 2,416 |
| 2021-11-22 | 2,501 | 2,563 | 2,452 | 2,487 | 251,800 | 2,487 |
| 2021-11-19 | 2,694 | 2,755 | 2,528 | 2,535 | 399,600 | 2,535 |
| 2021-11-18 | 2,635 | 2,708 | 2,588 | 2,677 | 244,700 | 2,677 |
| 2021-11-17 | 2,688 | 2,730 | 2,560 | 2,635 | 438,900 | 2,635 |
| 2021-11-16 | 2,570 | 2,755 | 2,570 | 2,704 | 485,900 | 2,704 |
| 2021-11-15 | 2,574 | 2,599 | 2,531 | 2,590 | 181,700 | 2,590 |
| 2021-11-12 | 2,521 | 2,599 | 2,474 | 2,580 | 273,400 | 2,580 |
| 2021-11-11 | 2,578 | 2,578 | 2,512 | 2,517 | 158,400 | 2,517 |
| 2021-11-10 | 2,560 | 2,641 | 2,545 | 2,560 | 138,400 | 2,560 |
| 2021-11-09 | 2,623 | 2,687 | 2,576 | 2,586 | 179,600 | 2,586 |
| 2021-11-08 | 2,730 | 2,732 | 2,608 | 2,609 | 214,600 | 2,609 |
| 2021-11-05 | 2,791 | 2,799 | 2,645 | 2,729 | 363,400 | 2,729 |
| 2021-11-04 | 2,829 | 2,897 | 2,772 | 2,772 | 279,000 | 2,772 |
| 2021-11-02 | 2,849 | 2,870 | 2,770 | 2,828 | 229,500 | 2,828 |
| 2021-11-01 | 2,780 | 2,843 | 2,763 | 2,837 | 303,700 | 2,837 |
| 2021-10-29 | 2,881 | 2,949 | 2,753 | 2,762 | 539,400 | 2,762 |
| 2021-10-28 | 2,860 | 2,904 | 2,811 | 2,861 | 242,200 | 2,861 |
| 2021-10-27 | 2,930 | 2,936 | 2,861 | 2,878 | 360,700 | 2,878 |
| 2021-10-26 | 3,040 | 3,080 | 2,936 | 2,960 | 410,300 | 2,960 |
| 2021-10-25 | 2,995 | 3,035 | 2,905 | 3,015 | 509,400 | 3,015 |
| 2021-10-22 | 3,000 | 3,130 | 2,971 | 3,025 | 424,700 | 3,025 |
| 2021-10-21 | 3,125 | 3,190 | 2,968 | 2,980 | 682,000 | 2,980 |
| 2021-10-20 | 2,981 | 3,230 | 2,981 | 3,110 | 1,137,700 | 3,110 |
| 2021-10-19 | 2,876 | 2,997 | 2,842 | 2,931 | 870,800 | 2,931 |
| 2021-10-18 | 2,831 | 3,020 | 2,822 | 2,910 | 894,700 | 2,910 |
| 2021-10-15 | 2,930 | 2,940 | 2,827 | 2,870 | 829,700 | 2,870 |
| 2021-10-14 | 3,090 | 3,150 | 2,806 | 2,869 | 2,486,500 | 2,869 |
| 2021-10-13 | 3,605 | 3,640 | 3,465 | 3,470 | 433,900 | 3,470 |
| 2021-10-12 | 3,810 | 3,830 | 3,630 | 3,630 | 440,300 | 3,630 |
| 2021-10-11 | 3,785 | 3,885 | 3,740 | 3,825 | 332,500 | 3,825 |
| 2021-10-08 | 3,875 | 3,885 | 3,750 | 3,765 | 420,100 | 3,765 |
| 2021-10-07 | 3,745 | 3,860 | 3,705 | 3,825 | 462,100 | 3,825 |
| 2021-10-06 | 3,800 | 3,900 | 3,655 | 3,670 | 683,400 | 3,670 |
| 2021-10-05 | 3,645 | 3,835 | 3,565 | 3,780 | 692,700 | 3,780 |
| 2021-10-04 | 4,090 | 4,120 | 3,690 | 3,715 | 940,300 | 3,715 |
| 2021-10-01 | 4,005 | 4,185 | 3,910 | 4,010 | 720,700 | 4,010 |
| 2021-09-30 | 3,900 | 4,145 | 3,860 | 4,105 | 715,000 | 4,105 |
| 2021-09-29 | 3,965 | 3,980 | 3,800 | 3,895 | 659,300 | 3,895 |
| 2021-09-28 | 3,875 | 4,085 | 3,815 | 4,075 | 565,700 | 4,075 |
| 2021-09-27 | 3,845 | 3,980 | 3,800 | 3,835 | 538,300 | 3,835 |
| 2021-09-24 | 4,110 | 4,145 | 3,825 | 3,840 | 664,300 | 3,840 |
| 2021-09-22 | 4,130 | 4,170 | 3,950 | 3,955 | 999,600 | 3,955 |
| 2021-09-21 | 4,255 | 4,325 | 4,160 | 4,180 | 853,700 | 4,180 |
| 2021-09-17 | 4,410 | 4,525 | 4,325 | 4,465 | 823,200 | 4,465 |
| 2021-09-16 | 4,850 | 4,985 | 4,285 | 4,370 | 2,685,700 | 4,370 |
| 2021-09-15 | 4,675 | 4,780 | 4,505 | 4,715 | 1,069,600 | 4,715 |
| 2021-09-14 | 4,395 | 4,740 | 4,360 | 4,690 | 1,380,400 | 4,690 |
| 2021-09-13 | 4,465 | 4,475 | 4,260 | 4,325 | 575,300 | 4,325 |
| 2021-09-10 | 4,285 | 4,520 | 4,275 | 4,485 | 698,700 | 4,485 |
| 2021-09-09 | 4,430 | 4,535 | 4,230 | 4,275 | 830,800 | 4,275 |
| 2021-09-08 | 4,600 | 4,695 | 4,380 | 4,405 | 972,100 | 4,405 |
| 2021-09-07 | 4,565 | 4,800 | 4,490 | 4,620 | 911,900 | 4,620 |
| 2021-09-06 | 4,590 | 4,670 | 4,425 | 4,540 | 769,900 | 4,540 |
| 2021-09-03 | 4,610 | 4,760 | 4,420 | 4,500 | 1,511,800 | 4,500 |
| 2021-09-02 | 4,820 | 4,860 | 4,590 | 4,615 | 1,524,000 | 4,615 |
| 2021-09-01 | 4,840 | 5,220 | 4,820 | 4,940 | 2,540,000 | 4,940 |
| 2021-08-31 | 4,885 | 4,935 | 4,685 | 4,785 | 1,365,900 | 4,785 |
| 2021-08-30 | 4,485 | 4,975 | 4,485 | 4,880 | 3,109,400 | 4,880 |
| 2021-08-27 | 4,250 | 4,385 | 4,145 | 4,365 | 1,138,100 | 4,365 |
| 2021-08-26 | 4,405 | 4,575 | 4,215 | 4,260 | 3,600,100 | 4,260 |
| 2021-08-25 | 3,875 | 4,440 | 3,860 | 4,315 | 4,281,600 | 4,315 |
| 2021-08-24 | 3,950 | 4,030 | 3,830 | 3,865 | 981,900 | 3,865 |
| 2021-08-23 | 3,660 | 4,000 | 3,610 | 3,980 | 823,700 | 3,980 |
| 2021-08-20 | 3,775 | 3,945 | 3,505 | 3,595 | 1,378,700 | 3,595 |
| 2021-08-19 | 3,915 | 4,085 | 3,710 | 3,755 | 1,403,000 | 3,755 |
| 2021-08-18 | 3,695 | 4,100 | 3,650 | 3,985 | 1,535,900 | 3,985 |
| 2021-08-17 | 3,550 | 3,780 | 3,400 | 3,710 | 984,200 | 3,710 |
| 2021-08-16 | 3,735 | 3,780 | 3,480 | 3,530 | 1,064,100 | 3,530 |
| 2021-08-13 | 3,725 | 3,840 | 3,610 | 3,830 | 1,084,700 | 3,830 |
| 2021-08-12 | 3,655 | 3,800 | 3,535 | 3,675 | 1,973,200 | 3,675 |
| 2021-08-11 | 3,365 | 3,675 | 3,230 | 3,655 | 2,157,100 | 3,655 |
| 2021-08-10 | 3,285 | 3,390 | 3,130 | 3,360 | 844,400 | 3,360 |
| 2021-08-06 | 3,250 | 3,360 | 3,130 | 3,200 | 1,166,800 | 3,200 |
| 2021-08-05 | 3,455 | 3,530 | 3,145 | 3,180 | 1,381,300 | 3,180 |
| 2021-08-04 | 3,605 | 3,790 | 3,335 | 3,400 | 1,625,800 | 3,400 |
| 2021-08-03 | 3,390 | 3,720 | 3,390 | 3,585 | 1,262,600 | 3,585 |
| 2021-08-02 | 3,335 | 3,480 | 3,240 | 3,415 | 743,600 | 3,415 |
| 2021-07-30 | 3,575 | 3,610 | 3,265 | 3,315 | 1,130,700 | 3,315 |
| 2021-07-29 | 3,555 | 3,700 | 3,410 | 3,610 | 918,300 | 3,610 |
| 2021-07-28 | 3,650 | 3,705 | 3,390 | 3,530 | 1,152,800 | 3,530 |
| 2021-07-27 | 3,915 | 3,970 | 3,685 | 3,715 | 1,216,700 | 3,715 |
| 2021-07-26 | 3,720 | 3,880 | 3,630 | 3,870 | 1,193,300 | 3,870 |
| 2021-07-21 | 3,905 | 3,945 | 3,505 | 3,650 | 2,493,300 | 3,650 |
| 2021-07-20 | 4,150 | 4,195 | 3,730 | 3,765 | 2,071,900 | 3,765 |
| 2021-07-19 | 4,170 | 4,285 | 3,880 | 4,040 | 1,621,700 | 4,040 |
| 2021-07-16 | 4,265 | 4,525 | 4,110 | 4,235 | 4,276,800 | 4,235 |
| 2021-07-15 | 4,065 | 4,395 | 3,970 | 4,345 | 8,247,400 | 4,345 |
| 2021-07-14 | 3,730 | 3,730 | 3,730 | 3,730 | 73,100 | 3,730 |
| 2021-07-13 | 2,823 | 3,070 | 2,820 | 3,030 | 1,469,800 | 3,030 |
| 2021-07-12 | 2,915 | 2,979 | 2,826 | 2,843 | 934,000 | 2,843 |
| 2021-07-09 | 2,878 | 2,987 | 2,748 | 2,845 | 1,684,700 | 2,845 |
| 2021-07-08 | 3,090 | 3,135 | 2,890 | 2,924 | 2,398,500 | 2,924 |
| 2021-07-07 | 3,040 | 3,235 | 2,931 | 2,966 | 6,096,600 | 2,966 |
| 2021-07-06 | 2,735 | 3,195 | 2,630 | 3,110 | 11,518,700 | 3,110 |
| 2021-07-05 | 2,530 | 2,737 | 2,513 | 2,700 | 2,108,500 | 2,700 |
| 2021-07-02 | 2,455 | 2,633 | 2,445 | 2,526 | 2,062,200 | 2,526 |
| 2021-07-01 | 2,485 | 2,578 | 2,392 | 2,430 | 1,248,800 | 2,430 |
| 2021-06-30 | 2,633 | 2,678 | 2,503 | 2,515 | 1,437,300 | 2,515 |
| 2021-06-29 | 2,750 | 2,787 | 2,650 | 2,686 | 3,219,600 | 2,686 |
| 2021-06-28 | 2,550 | 2,733 | 2,480 | 2,726 | 7,370,600 | 2,726 |
| 2021-06-25 | 2,411 | 2,548 | 2,301 | 2,500 | 5,972,400 | 2,500 |
| 2021-06-24 | 2,790 | 2,997 | 2,450 | 2,461 | 11,248,800 | 2,461 |
| 2021-06-23 | 2,887 | 2,987 | 2,617 | 2,650 | 11,381,500 | 2,650 |
| 2021-06-22 | 2,275 | 2,695 | 2,220 | 2,695 | 8,418,400 | 2,695 |
| 2021-06-21 | 2,082 | 2,372 | 2,081 | 2,195 | 7,420,900 | 2,195 |
| 2021-06-18 | 2,150 | 2,582 | 2,070 | 2,198 | 13,025,900 | 2,198 |
分割・併合履歴 ： なし
