6218 エンシュウ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08920962912958113,600958
2022-08-0591292089892033,300920
2022-08-0490590888990817,300908
2022-08-0389790088589923,200899
2022-08-0290991089089620,000896
2022-08-0187791387791331,500913
2022-07-2988488987187513,300875
2022-07-2887188585688413,100884
2022-07-278698708608708,100870
2022-07-268628748598689,600868
2022-07-2587687685786313,700863
2022-07-228858858728777,700877
2022-07-2188289286988519,800885
2022-07-2086287785787716,000877
2022-07-1984786584585913,000859
2022-07-1586786782684841,500848
2022-07-1485887385186522,100865
2022-07-1388588585685830,800858
2022-07-1291591586687044,100870
2022-07-1190892489491734,300917
2022-07-0888691588689628,400896
2022-07-0789489487088516,900885
2022-07-0690790787788819,700888
2022-07-0591592089590837,400908
2022-07-0489491187691123,000911
2022-07-0191191385887953,700879
2022-06-3095395390290245,500902
2022-06-2995795993095936,400959
2022-06-2894096992995966,600959
2022-06-2791493989393240,700932
2022-06-2493493489590035,900900
2022-06-2390294689593279,700932
2022-06-2286691486690358,600903
2022-06-2181986481785736,300857
2022-06-2088988980881762,700817
2022-06-1790590586789356,000893
2022-06-16863930862909107,300909
2022-06-1585788085086423,600864
2022-06-1486787784986950,100869
2022-06-1383190281889190,800891
2022-06-1082684581083939,600839
2022-06-0984384983484637,000846
2022-06-0884086984085130,500851
2022-06-0786387784684841,500848
2022-06-0683986883086850,700868
2022-06-0385786082885346,100853
2022-06-0280584980184962,300849
2022-06-0178180877979633,000796
2022-05-3176078575178018,300780
2022-05-3075676074576020,300760
2022-05-277497497257488,100748
2022-05-2673774973774214,600742
2022-05-2570774170673718,300737
2022-05-247267267077187,500718
2022-05-2372373572372710,400727
2022-05-2072873672573610,400736
2022-05-1971273771272918,700729
2022-05-1871073070273038,200730
2022-05-1771671670171035,400710
2022-05-1674574869371082,100710
2022-05-1364267464266010,100660
2022-05-1264965863764219,000642
2022-05-1166066264965416,200654
2022-05-1066967265666012,100660
2022-05-0968768767067211,600672
2022-05-0668969268568815,200688
2022-05-0267868466968420,300684
2022-04-286596836596819,600681
2022-04-2766866865465719,200657
2022-04-266756766706712,100671
2022-04-256856856676678,300667
2022-04-2268868967368812,100688
2022-04-2167469266869216,800692
2022-04-206866866726752,000675
2022-04-196816866756779,400677
2022-04-186906906776804,600680
2022-04-1569169167668810,800688
2022-04-146826826766811,000681
2022-04-1368368566667312,300673
2022-04-1266968466668412,000684
2022-04-1168669266966915,400669
2022-04-0867469767269517,600695
2022-04-0768568565566538,700665
2022-04-0670770968869014,700690
2022-04-0571471870071324,700713
2022-04-047177187067109,200710
2022-04-0171672271071114,500711
2022-03-3171471970471720,700717
2022-03-3071671770271421,100714
2022-03-2969670168670112,800701
2022-03-287007006956965,200696
2022-03-257037066957008,400700
2022-03-2469269667669514,900695
2022-03-2368769368169215,500692
2022-03-2268668867868514,300685
2022-03-1867368567368525,000685
2022-03-1766967466767119,900671
2022-03-1667467466267112,100671
2022-03-156756756616748,200674
2022-03-1465067364867323,700673
2022-03-116486556416547,800654
2022-03-106526546486506,100650
2022-03-0964565563564217,700642
2022-03-0866767564564512,600645
2022-03-0767167164566940,600669
2022-03-0467567766666912,000669
2022-03-0366167965767216,600672
2022-03-0264465764265215,000652
2022-03-0163664963664911,000649
2022-02-2862463462163112,000631
2022-02-2564763962263311,400633
2022-02-2464764762163119,600631
2022-02-2265065063264416,600644
2022-02-2166266764265012,700650
2022-02-186666716656693,500669
2022-02-1768868866967211,100672
2022-02-1666969266168536,400685
2022-02-1568068065665917,900659
2022-02-1466367865467432,200674
2022-02-1066266264865313,300653
2022-02-096496586456586,800658
2022-02-0865065864464816,900648
2022-02-0765565564465433,200654
2022-02-0463465162765120,300651
2022-02-0362863662663420,100634
2022-02-0260362660362512,500625
2022-02-016056106036039,200603
2022-01-316046045976012,400601
2022-01-286046085966025,400602
2022-01-2762562559459420,000594
2022-01-266196196066153,600615
2022-01-2560662660061915,600619
2022-01-246106186056063,300606
2022-01-216006095966093,800609
2022-01-206066105986006,400600
2022-01-196296296046048,300604
2022-01-1863464062662910,300629
2022-01-176256296236296,000629
2022-01-146216216106206,700620
2022-01-136166266166226,200622
2022-01-126106166096125,500612
2022-01-116346356086108,600610
2022-01-0761961960060410,700604
2022-01-066426426196199,100619
2022-01-0564364863364221,300642
2022-01-0462063361563310,700633

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