6218 エンシュウ(株) 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
2021-12-0362965662965617,300656
2021-12-0261963361962914,000629
2021-12-0161963961562018,100620
2021-11-3064565362862816,400628
2021-11-2965565564264211,800642
2021-11-266646646576578,700657
2021-11-256716716656655,500665
2021-11-246766766666667,300666
2021-11-226726756706751,000675
2021-11-196776776716722,600672
2021-11-186666796666729,900672
2021-11-1768368366666610,600666
2021-11-166856856786796,400679
2021-11-1567568766868727,500687
2021-11-1271172571072513,200725
2021-11-1171071370170110,300701
2021-11-1072172170471013,700710
2021-11-0972572970371616,300716
2021-11-0871172471071813,200718
2021-11-0570170469570122,300701
2021-11-0467769667769623,800696
2021-11-0267268467068013,500680
2021-11-016656676586648,200664
2021-10-296666666586589,200658
2021-10-2869169166066055,200660
2021-10-2769469468068914,000689
2021-10-266896956866947,300694
2021-10-256906916856895,100689
2021-10-2269669867868017,400680
2021-10-2170670969669614,000696
2021-10-2073073069970140,400701
2021-10-197277407207233,400723
2021-10-187317387277276,700727
2021-10-157297317227257,800725
2021-10-1473173170972025,900720
2021-10-137377427327345,500734
2021-10-127287437287407,900740
2021-10-117417417357366,000736
2021-10-087307357307345,600734
2021-10-077287357277304,600730
2021-10-067317327267265,200726
2021-10-0573173272672720,200727
2021-10-0475875873073526,500735
2021-10-0176977474574818,000748
2021-09-307747747677688,900768
2021-09-2978178876777411,200774
2021-09-2878678777878414,100784
2021-09-2778780677978415,000784
2021-09-247877937827879,500787
2021-09-2280180278278210,800782
2021-09-217928047928038,300803
2021-09-1780781679580514,200805
2021-09-1683383479080714,100807
2021-09-158388398288339,200833
2021-09-148378408138409,600840
2021-09-138298378268375,000837
2021-09-1083783783083510,300835
2021-09-098448448288299,300829
2021-09-088408438368434,600843
2021-09-078338408328405,400840
2021-09-0684084082383314,300833
2021-09-037918117918105,800810
2021-09-027937977907909,300790
2021-09-017988007938004,000800
2021-08-317837937837903,100790
2021-08-307907907837832,000783
2021-08-277947977837834,300783
2021-08-268018048008013,300801
2021-08-257988007988001,800800
2021-08-247927987917981,800798
2021-08-237837997837933,600793
2021-08-2082682677778115,900781
2021-08-198408408268261,300826
2021-08-188238258218251,800825
2021-08-178458458308309,400830
2021-08-168398458388384,900838
2021-08-138588658368424,500842
2021-08-128728728438433,600843
2021-08-118678778648752,200875
2021-08-108868868698723,700872
2021-08-0686488985988010,500880
2021-08-058598628598627,700862
2021-08-048458578458572,900857
2021-08-038478568478482,200848
2021-08-028368568338503,900850
2021-07-308448458328333,800833
2021-07-298408448378432,200843
2021-07-288458478418411,600841
2021-07-278478478458463,200846
2021-07-268518518368423,400842
2021-07-218538538458454,300845
2021-07-208588588538531,900853
2021-07-198628678628621,500862
2021-07-16864864864864500864
2021-07-158688688608602,900860
2021-07-148648678638671,500867
2021-07-138628688578682,300868
2021-07-128698738528626,600862
2021-07-098508528348427,300842
2021-07-088598628528524,100852
2021-07-078618678598596,400859
2021-07-06859859859859900859
2021-07-0586286385985912,600859
2021-07-028488758488757,500875
2021-07-018498578458467,400846
2021-06-30848848845845800845
2021-06-298488488438433,800843
2021-06-288468558468485,800848
2021-06-258478578478521,700852
2021-06-248608608468501,300850
2021-06-23856856855855800855
2021-06-228528638528583,600858
2021-06-218568708418415,500841
2021-06-188778788558554,700855
2021-06-1787988686787112,900871
2021-06-168908908868902,200890
2021-06-158958958958951,700895
2021-06-149009008918911,900891
2021-06-119039048999004,800900
2021-06-109119118958993,400899
2021-06-099039078979072,800907
2021-06-089119149049041,400904
2021-06-079179179119148,900914
2021-06-048989078929074,700907
2021-06-038718938718937,600893
2021-06-028638768638714,600871
2021-06-018578608508563,000856
2021-05-318598598508572,500857
2021-05-288358508358505,100850
2021-05-2784784783483611,600836
2021-05-2686886884784711,400847
2021-05-258758758688687,100868
2021-05-248758858758756,400875
2021-05-218888968728727,000872
2021-05-208949008918923,600892
2021-05-198979008938944,400894
2021-05-188828978808973,700897
2021-05-1790090087988913,800889
2021-05-1490090087389039,900890
2021-05-139689899579576,300957
2021-05-129899989819839,500983
2021-05-1198099297998813,500988
2021-05-1094898094198017,200980
2021-05-079439439319435,400943
2021-05-069339349239298,900929
2021-04-309159189159173,400917
2021-04-289209259199193,300919
2021-04-279299299179192,000919
2021-04-269169279169192,900919
2021-04-239159279159181,700918
2021-04-229209299169231,600923
2021-04-219109169109112,900911
2021-04-209259259149141,600914
2021-04-199149309149307,500930
2021-04-169109199099127,200912
2021-04-159369399249245,200924
2021-04-149349399309392,200939
2021-04-139439439299342,500934
2021-04-129499529229392,700939
2021-04-099389469349383,100938
2021-04-089559569409404,500940
2021-04-079489579489572,800957
2021-04-069579709319489,100948
2021-04-0597897896597210,000972
2021-04-029609689539684,600968
2021-04-019839839609606,900960
2021-03-319669769669763,900976
2021-03-309689809689687,100968
2021-03-299729879729849,100984
2021-03-269659759659725,200972
2021-03-259719719529658,300965
2021-03-249799799659718,500971
2021-03-239779869759754,900975
2021-03-229759849759846,400984
2021-03-1996597396597010,500970
2021-03-189689749679747,500974
2021-03-179629689599684,600968
2021-03-169719779619689,900968
2021-03-1594496693496627,400966
2021-03-1294394391593616,900936
2021-03-1191492891492827,400928
2021-03-109309309129185,500918
2021-03-099209209139208,100920
2021-03-089309399249306,100930
2021-03-0592093090293016,100930
2021-03-049309329109238,400923
2021-03-0392794392793211,300932
2021-03-0291893690492713,400927
2021-03-019089198929128,900912
2021-02-268969268969085,400908
2021-02-2589090688890310,900903
2021-02-248908968818868,500886
2021-02-229029158808808,200880
2021-02-198889198889038,300903
2021-02-189169168938938,200893
2021-02-179439449249246,900924
2021-02-169269279159228,000922
2021-02-1593094291691617,900916
2021-02-1291591688891613,500916
2021-02-109089159009065,200906
2021-02-099069079009064,600906
2021-02-0890691089990611,300906
2021-02-0591091090490711,300907
2021-02-048979058939059,000905
2021-02-038919088908978,200897
2021-02-0287589187388920,500889
2021-02-018778858708854,400885
2021-01-298858858778776,700877
2021-01-2888089787888519,200885
2021-01-278838858808804,700880
2021-01-268888898808823,600882
2021-01-258908988808832,200883
2021-01-228979008908902,500890
2021-01-218908998908981,500898
2021-01-208958988908913,500891
2021-01-198918968908902,900890
2021-01-188978988678984,700898
2021-01-159069108898979,600897
2021-01-1492092590490815,000908
2021-01-139159329159259,600925
2021-01-129309309159155,100915
2021-01-089029249029244,600924
2021-01-079019179019037,700903
2021-01-068989058959053,300905
2021-01-0590390389890310,300903
2021-01-049019058979052,600905

分割・併合履歴 : [2018-09-26]1株→0.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株