3667 (株)enish 個別株価データ

東証1部(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2017-01-04 | 562 | 634 | 554 | 610 | 1807300 | 610 |
2017-01-05 | 596 | 623 | 578 | 586 | 1031700 | 586 |
2017-01-06 | 576 | 589 | 571 | 584 | 320900 | 584 |
2017-01-10 | 577 | 580 | 538 | 540 | 512400 | 540 |
2017-01-11 | 539 | 557 | 532 | 549 | 269500 | 549 |
2017-01-12 | 547 | 561 | 536 | 542 | 156000 | 542 |
2017-01-13 | 540 | 560 | 540 | 558 | 96900 | 558 |
2017-01-16 | 560 | 563 | 541 | 549 | 76200 | 549 |
2017-01-17 | 546 | 549 | 529 | 532 | 156600 | 532 |
2017-01-18 | 525 | 538 | 524 | 528 | 95100 | 528 |
2017-01-19 | 533 | 552 | 531 | 544 | 95200 | 544 |
2017-01-20 | 546 | 556 | 535 | 539 | 98300 | 539 |
2017-01-23 | 540 | 540 | 525 | 527 | 75700 | 527 |
2017-01-24 | 527 | 550 | 525 | 531 | 97000 | 531 |
2017-01-25 | 541 | 567 | 531 | 553 | 193000 | 553 |
2017-01-26 | 560 | 580 | 545 | 570 | 385300 | 570 |
2017-01-27 | 560 | 570 | 542 | 551 | 247500 | 551 |
2017-01-30 | 551 | 563 | 544 | 559 | 115800 | 559 |
2017-01-31 | 552 | 555 | 547 | 549 | 79800 | 549 |
2017-02-01 | 545 | 554 | 538 | 542 | 123600 | 542 |
2017-02-02 | 539 | 547 | 530 | 532 | 101300 | 532 |
2017-02-03 | 528 | 534 | 511 | 520 | 124800 | 520 |
2017-02-06 | 520 | 556 | 500 | 526 | 434600 | 526 |
2017-02-07 | 527 | 536 | 516 | 527 | 103400 | 527 |
2017-02-08 | 530 | 544 | 526 | 538 | 88500 | 538 |
2017-02-09 | 538 | 545 | 530 | 539 | 78000 | 539 |
2017-02-10 | 540 | 556 | 538 | 549 | 133300 | 549 |
2017-02-13 | 550 | 562 | 549 | 556 | 124100 | 556 |
2017-02-14 | 557 | 568 | 553 | 558 | 134000 | 558 |
2017-02-15 | 560 | 598 | 543 | 590 | 260100 | 590 |
2017-02-16 | 600 | 640 | 560 | 567 | 893200 | 567 |
2017-02-17 | 561 | 580 | 558 | 564 | 211500 | 564 |
2017-02-20 | 565 | 588 | 562 | 586 | 118300 | 586 |
2017-02-21 | 592 | 598 | 579 | 586 | 71500 | 586 |
2017-02-22 | 586 | 588 | 576 | 587 | 89900 | 587 |
2017-02-23 | 590 | 590 | 572 | 583 | 101100 | 583 |
2017-02-24 | 574 | 583 | 564 | 568 | 163100 | 568 |
2017-02-27 | 578 | 578 | 562 | 570 | 82800 | 570 |
2017-02-28 | 572 | 579 | 564 | 564 | 42300 | 564 |
2017-03-01 | 564 | 572 | 557 | 571 | 68300 | 571 |
2017-03-02 | 579 | 579 | 569 | 576 | 71700 | 576 |
2017-03-03 | 596 | 616 | 587 | 594 | 380000 | 594 |
2017-03-06 | 608 | 678 | 605 | 663 | 782100 | 663 |
2017-03-07 | 653 | 688 | 615 | 632 | 864200 | 632 |
2017-03-08 | 639 | 639 | 606 | 613 | 318100 | 613 |
2017-03-09 | 623 | 652 | 615 | 632 | 434500 | 632 |
2017-03-10 | 629 | 646 | 610 | 616 | 221400 | 616 |
2017-03-13 | 615 | 615 | 592 | 595 | 197400 | 595 |
2017-03-14 | 595 | 609 | 589 | 606 | 123600 | 606 |
2017-03-15 | 605 | 609 | 590 | 590 | 128300 | 590 |
2017-03-16 | 590 | 629 | 590 | 629 | 191700 | 629 |
2017-03-17 | 625 | 632 | 602 | 620 | 194300 | 620 |
2017-03-21 | 611 | 635 | 610 | 622 | 136500 | 622 |
2017-03-22 | 602 | 617 | 598 | 603 | 171500 | 603 |
2017-03-23 | 600 | 614 | 595 | 600 | 92100 | 600 |
2017-03-24 | 605 | 612 | 595 | 602 | 61800 | 602 |
2017-03-27 | 595 | 595 | 559 | 559 | 284800 | 559 |
2017-03-28 | 563 | 579 | 560 | 565 | 107100 | 565 |
2017-03-29 | 568 | 581 | 568 | 577 | 79100 | 577 |
2017-03-30 | 576 | 593 | 561 | 562 | 102300 | 562 |
2017-03-31 | 569 | 573 | 555 | 555 | 75200 | 555 |
2017-04-03 | 552 | 567 | 538 | 538 | 188100 | 538 |
2017-04-04 | 529 | 536 | 510 | 522 | 135400 | 522 |
2017-04-05 | 520 | 541 | 520 | 533 | 96400 | 533 |
2017-04-06 | 523 | 537 | 510 | 519 | 102500 | 519 |
2017-04-07 | 519 | 535 | 508 | 529 | 121900 | 529 |
2017-04-10 | 529 | 577 | 526 | 545 | 191600 | 545 |
2017-04-11 | 537 | 539 | 524 | 531 | 57800 | 531 |
2017-04-12 | 520 | 521 | 493 | 502 | 159000 | 502 |
2017-04-13 | 495 | 520 | 491 | 514 | 60500 | 514 |
2017-04-14 | 513 | 564 | 509 | 554 | 468000 | 554 |
2017-04-17 | 534 | 650 | 533 | 634 | 1793300 | 634 |
2017-04-18 | 628 | 734 | 605 | 734 | 3588400 | 734 |
2017-04-19 | 838 | 884 | 779 | 786 | 35182500 | 786 |
2017-04-20 | 783 | 936 | 782 | 936 | 10846000 | 936 |
2017-04-21 | 940 | 956 | 786 | 809 | 9645700 | 809 |
2017-04-24 | 779 | 860 | 738 | 780 | 4777200 | 780 |
2017-04-25 | 772 | 815 | 765 | 804 | 1628100 | 804 |
2017-04-26 | 834 | 839 | 797 | 812 | 1071600 | 812 |
2017-04-27 | 800 | 868 | 786 | 841 | 2062300 | 841 |
2017-04-28 | 781 | 991 | 762 | 900 | 7083200 | 900 |
2017-05-01 | 1050 | 1050 | 1000 | 1050 | 2622300 | 1050 |
2017-05-02 | 1069 | 1287 | 1011 | 1161 | 8191100 | 1161 |
2017-05-08 | 1181 | 1353 | 1181 | 1230 | 4850600 | 1230 |
2017-05-09 | 1204 | 1217 | 954 | 984 | 5095300 | 984 |
2017-05-10 | 1014 | 1056 | 944 | 969 | 3185400 | 969 |
2017-05-11 | 966 | 1004 | 949 | 966 | 1382200 | 966 |
2017-05-12 | 979 | 979 | 913 | 929 | 943500 | 929 |
2017-05-15 | 922 | 947 | 901 | 936 | 811600 | 936 |
2017-05-16 | 937 | 1072 | 936 | 1045 | 2726000 | 1045 |
2017-05-17 | 1008 | 1064 | 985 | 990 | 1040500 | 990 |
2017-05-18 | 980 | 1122 | 980 | 1052 | 2161500 | 1052 |
2017-05-19 | 1070 | 1140 | 1039 | 1064 | 1026800 | 1064 |
2017-05-22 | 1072 | 1085 | 1034 | 1050 | 488000 | 1050 |
2017-05-23 | 1032 | 1070 | 1010 | 1065 | 543500 | 1065 |
2017-05-24 | 1095 | 1152 | 1071 | 1121 | 1180100 | 1121 |
2017-05-25 | 1140 | 1148 | 1088 | 1107 | 964500 | 1107 |
2017-05-26 | 1101 | 1127 | 1081 | 1103 | 403200 | 1103 |
2017-05-29 | 1100 | 1174 | 1077 | 1077 | 1064000 | 1077 |
2017-05-30 | 1075 | 1104 | 1043 | 1061 | 617700 | 1061 |
2017-05-31 | 1081 | 1162 | 1070 | 1160 | 1103800 | 1160 |
2017-06-01 | 1178 | 1460 | 1170 | 1460 | 1512500 | 1460 |
2017-06-02 | 1760 | 1760 | 1570 | 1760 | 2934800 | 1760 |
2017-06-05 | 1990 | 1991 | 1573 | 1611 | 5377700 | 1611 |
2017-06-06 | 1526 | 1563 | 1409 | 1421 | 1616700 | 1421 |
2017-06-07 | 1421 | 1532 | 1409 | 1529 | 1417700 | 1529 |
2017-06-08 | 1501 | 1585 | 1458 | 1475 | 938500 | 1475 |
2017-06-09 | 1470 | 1599 | 1468 | 1598 | 774500 | 1598 |
2017-06-12 | 1558 | 1570 | 1451 | 1487 | 783300 | 1487 |
2017-06-13 | 1479 | 1532 | 1467 | 1490 | 374700 | 1490 |
2017-06-14 | 1490 | 1514 | 1411 | 1440 | 392500 | 1440 |
2017-06-15 | 1445 | 1469 | 1357 | 1391 | 426600 | 1391 |
2017-06-16 | 1400 | 1427 | 1351 | 1391 | 527600 | 1391 |
2017-06-19 | 1391 | 1457 | 1391 | 1431 | 383300 | 1431 |
2017-06-20 | 1450 | 1556 | 1440 | 1512 | 885100 | 1512 |
2017-06-21 | 1449 | 1654 | 1428 | 1590 | 1667000 | 1590 |
2017-06-22 | 1599 | 1648 | 1533 | 1580 | 656400 | 1580 |
2017-06-23 | 1521 | 1764 | 1486 | 1618 | 2233700 | 1618 |
2017-06-26 | 2018 | 2018 | 2018 | 2018 | 205700 | 2018 |
2017-06-27 | 2518 | 2518 | 2518 | 2518 | 1387800 | 2518 |
2017-06-28 | 2618 | 3015 | 2423 | 2870 | 10276500 | 2870 |
2017-06-29 | 3055 | 3255 | 2884 | 2951 | 4026000 | 2951 |
2017-06-30 | 2901 | 3120 | 2709 | 3120 | 4126400 | 3120 |
2017-07-03 | 3430 | 3540 | 3245 | 3380 | 2086800 | 3380 |
2017-07-04 | 3320 | 3335 | 2805 | 3125 | 2196600 | 3125 |
2017-07-05 | 3005 | 3080 | 2695 | 2820 | 2388500 | 2820 |
2017-07-06 | 2802 | 2925 | 2588 | 2670 | 1834200 | 2670 |
2017-07-07 | 2670 | 2880 | 2582 | 2799 | 1873000 | 2799 |
2017-07-10 | 2821 | 2950 | 2760 | 2785 | 1468400 | 2785 |
2017-07-11 | 2835 | 3080 | 2782 | 2875 | 2209500 | 2875 |
2017-07-12 | 2838 | 2930 | 2811 | 2867 | 802700 | 2867 |
2017-07-13 | 2852 | 2959 | 2810 | 2895 | 1104600 | 2895 |
2017-07-14 | 2911 | 2924 | 2750 | 2823 | 1013200 | 2823 |
2017-07-18 | 2850 | 2986 | 2777 | 2974 | 1054600 | 2974 |
2017-07-19 | 2974 | 3475 | 2937 | 3475 | 2614100 | 3475 |
2017-07-20 | 3600 | 3760 | 3065 | 3120 | 4183600 | 3120 |
2017-07-21 | 3260 | 3445 | 3155 | 3325 | 1666000 | 3325 |
2017-07-24 | 3300 | 3360 | 3180 | 3225 | 1608400 | 3225 |
2017-07-25 | 2903 | 3080 | 2783 | 2886 | 4245100 | 2886 |
2017-07-26 | 2932 | 2980 | 2597 | 2600 | 3194200 | 2600 |
2017-07-27 | 2580 | 2619 | 2366 | 2390 | 1843200 | 2390 |
2017-07-28 | 2508 | 2680 | 2342 | 2430 | 2326300 | 2430 |
2017-07-31 | 2454 | 2476 | 2176 | 2202 | 1367600 | 2202 |
2017-08-01 | 2230 | 2239 | 2078 | 2116 | 958000 | 2116 |
2017-08-02 | 2116 | 2244 | 2116 | 2210 | 1029000 | 2210 |
2017-08-03 | 2260 | 2358 | 2087 | 2133 | 2603400 | 2133 |
2017-08-04 | 2112 | 2214 | 2036 | 2151 | 1254900 | 2151 |
2017-08-07 | 2140 | 2222 | 2070 | 2133 | 1057600 | 2133 |
2017-08-08 | 2119 | 2164 | 2040 | 2040 | 922300 | 2040 |
2017-08-09 | 2020 | 2036 | 1876 | 1951 | 1233200 | 1951 |
2017-08-10 | 1964 | 2008 | 1906 | 1958 | 641800 | 1958 |
2017-08-14 | 1904 | 2085 | 1872 | 1998 | 640000 | 1998 |
2017-08-15 | 2010 | 2083 | 1965 | 2060 | 842800 | 2060 |
2017-08-16 | 2028 | 2522 | 2028 | 2321 | 4265200 | 2321 |
2017-08-17 | 2320 | 2515 | 2310 | 2312 | 2789400 | 2312 |
2017-08-18 | 2212 | 2367 | 2200 | 2316 | 1217400 | 2316 |
2017-08-21 | 2366 | 2444 | 2311 | 2333 | 1155500 | 2333 |
2017-08-22 | 2320 | 2370 | 2210 | 2229 | 654100 | 2229 |
2017-08-23 | 2260 | 2323 | 2227 | 2239 | 498800 | 2239 |
2017-08-24 | 2241 | 2308 | 2216 | 2255 | 459500 | 2255 |
2017-08-25 | 2284 | 2417 | 2243 | 2281 | 1346000 | 2281 |
2017-08-28 | 2319 | 2434 | 2305 | 2411 | 1008100 | 2411 |
2017-08-29 | 2373 | 2465 | 2353 | 2440 | 1009600 | 2440 |
2017-08-30 | 2477 | 2520 | 2380 | 2437 | 994900 | 2437 |
2017-08-31 | 2427 | 2458 | 2390 | 2402 | 377300 | 2402 |
2017-09-01 | 2419 | 2419 | 2266 | 2293 | 511300 | 2293 |
2017-09-04 | 2243 | 2279 | 2166 | 2193 | 463300 | 2193 |
2017-09-05 | 2199 | 2228 | 2002 | 2045 | 786800 | 2045 |
2017-09-06 | 1983 | 2127 | 1946 | 2062 | 678500 | 2062 |
2017-09-07 | 2073 | 2137 | 1971 | 1992 | 661100 | 1992 |
2017-09-08 | 1981 | 2041 | 1973 | 2031 | 394300 | 2031 |
2017-09-11 | 2050 | 2107 | 2022 | 2057 | 361500 | 2057 |
2017-09-12 | 2066 | 2168 | 2054 | 2141 | 517200 | 2141 |
2017-09-13 | 2140 | 2185 | 2117 | 2177 | 446500 | 2177 |
2017-09-14 | 2190 | 2245 | 2090 | 2100 | 480100 | 2100 |
2017-09-15 | 2100 | 2235 | 2100 | 2231 | 486900 | 2231 |
2017-09-19 | 2331 | 2596 | 2289 | 2500 | 2843200 | 2500 |
2017-09-20 | 2450 | 2665 | 2385 | 2665 | 3250800 | 2665 |
2017-09-21 | 2621 | 2686 | 2522 | 2600 | 2124500 | 2600 |
2017-09-22 | 2550 | 2557 | 2339 | 2352 | 1623900 | 2352 |
2017-09-25 | 2305 | 2411 | 2276 | 2321 | 707300 | 2321 |
2017-09-26 | 2351 | 2355 | 2131 | 2145 | 1132800 | 2145 |
2017-09-27 | 2173 | 2228 | 2148 | 2183 | 493700 | 2183 |
2017-09-28 | 2173 | 2225 | 2152 | 2202 | 659600 | 2202 |
2017-09-29 | 2200 | 2240 | 2148 | 2198 | 541300 | 2198 |
2017-10-02 | 2230 | 2328 | 2209 | 2265 | 970400 | 2265 |
2017-10-03 | 2250 | 2275 | 2203 | 2256 | 403900 | 2256 |
2017-10-04 | 2275 | 2305 | 2194 | 2203 | 461500 | 2203 |
2017-10-05 | 2183 | 2209 | 2132 | 2154 | 436200 | 2154 |
2017-10-06 | 2148 | 2181 | 2106 | 2162 | 341600 | 2162 |
2017-10-10 | 2178 | 2247 | 2166 | 2234 | 517300 | 2234 |
2017-10-11 | 2211 | 2292 | 2161 | 2282 | 569000 | 2282 |
2017-10-12 | 2320 | 2600 | 2313 | 2566 | 4012800 | 2566 |
2017-10-13 | 2533 | 2600 | 2379 | 2433 | 3577100 | 2433 |
2017-10-16 | 2383 | 2510 | 2346 | 2510 | 1087900 | 2510 |
2017-10-17 | 2500 | 2559 | 2439 | 2512 | 1079500 | 2512 |
2017-10-18 | 2547 | 2584 | 2110 | 2260 | 4415500 | 2260 |
2017-10-19 | 2300 | 2345 | 2067 | 2110 | 5352800 | 2110 |
2017-10-20 | 2190 | 2606 | 2150 | 2506 | 22243900 | 2506 |
2017-10-23 | 2406 | 2938 | 2374 | 2734 | 34327400 | 2734 |
2017-10-24 | 2783 | 3010 | 2626 | 2644 | 19564600 | 2644 |
2017-10-25 | 2694 | 2777 | 2472 | 2506 | 6389900 | 2506 |
2017-10-26 | 2356 | 2455 | 2293 | 2340 | 3433200 | 2340 |
2017-10-27 | 2321 | 2387 | 2307 | 2312 | 1692100 | 2312 |
2017-10-30 | 2342 | 2388 | 2303 | 2338 | 1107700 | 2338 |
2017-10-31 | 2380 | 2385 | 2226 | 2265 | 1650800 | 2265 |
2017-11-01 | 2115 | 2152 | 2040 | 2063 | 2897300 | 2063 |
2017-11-02 | 2075 | 2108 | 1893 | 1894 | 2673800 | 1894 |
2017-11-06 | 1815 | 1845 | 1703 | 1703 | 2548300 | 1703 |
2017-11-07 | 1731 | 1777 | 1702 | 1710 | 1432300 | 1710 |
2017-11-08 | 1700 | 1726 | 1638 | 1692 | 1075900 | 1692 |
2017-11-09 | 1670 | 1750 | 1626 | 1658 | 1225200 | 1658 |
2017-11-10 | 1631 | 1668 | 1603 | 1652 | 892800 | 1652 |
2017-11-13 | 1710 | 1728 | 1616 | 1622 | 932100 | 1622 |
2017-11-15 | 1572 | 1584 | 1420 | 1487 | 975800 | 1487 |
2017-11-16 | 1520 | 1540 | 1475 | 1507 | 467500 | 1507 |
2017-11-17 | 1500 | 1554 | 1481 | 1494 | 485800 | 1494 |
2017-11-20 | 1487 | 1572 | 1460 | 1500 | 579900 | 1500 |
2017-11-21 | 1500 | 1555 | 1474 | 1536 | 605700 | 1536 |
2017-11-22 | 1510 | 1618 | 1510 | 1562 | 762700 | 1562 |
2017-11-24 | 1547 | 1686 | 1528 | 1675 | 1057900 | 1675 |
2017-11-27 | 1659 | 1807 | 1648 | 1661 | 1463600 | 1661 |
2017-11-28 | 1643 | 1660 | 1550 | 1557 | 769700 | 1557 |
2017-11-29 | 1595 | 1608 | 1557 | 1582 | 387900 | 1582 |
2017-11-30 | 1585 | 1604 | 1530 | 1584 | 378600 | 1584 |
2017-12-01 | 1571 | 1611 | 1555 | 1570 | 318400 | 1570 |
2017-12-04 | 1580 | 1608 | 1548 | 1584 | 349400 | 1584 |
2017-12-05 | 1580 | 1586 | 1535 | 1546 | 238600 | 1546 |
2017-12-06 | 1540 | 1619 | 1513 | 1525 | 410100 | 1525 |
2017-12-07 | 1540 | 1588 | 1540 | 1555 | 259200 | 1555 |
2017-12-08 | 1551 | 1572 | 1533 | 1550 | 202800 | 1550 |
2017-12-11 | 1563 | 1632 | 1557 | 1587 | 418100 | 1587 |
2017-12-12 | 1575 | 1646 | 1547 | 1552 | 467900 | 1552 |
2017-12-13 | 1552 | 1594 | 1499 | 1523 | 366700 | 1523 |
2017-12-14 | 1525 | 1536 | 1501 | 1502 | 225900 | 1502 |
2017-12-15 | 1500 | 1542 | 1495 | 1503 | 195700 | 1503 |
2017-12-18 | 1508 | 1518 | 1460 | 1476 | 288700 | 1476 |
2017-12-19 | 1476 | 1476 | 1416 | 1448 | 418300 | 1448 |
2017-12-20 | 1472 | 1472 | 1411 | 1419 | 219500 | 1419 |
2017-12-21 | 1400 | 1428 | 1387 | 1425 | 278300 | 1425 |
2017-12-22 | 1416 | 1437 | 1396 | 1429 | 329700 | 1429 |
2017-12-25 | 1411 | 1425 | 1346 | 1355 | 398900 | 1355 |
2017-12-26 | 1346 | 1393 | 1344 | 1355 | 457000 | 1355 |
2017-12-27 | 1205 | 1399 | 1202 | 1383 | 765300 | 1383 |
2017-12-28 | 1384 | 1408 | 1346 | 1377 | 309600 | 1377 |
2017-12-29 | 1377 | 1397 | 1294 | 1298 | 447200 | 1298 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。