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
2022-08-08	920	962	912	958	113,600	958
2022-08-05	912	920	898	920	33,300	920
2022-08-04	905	908	889	908	17,300	908
2022-08-03	897	900	885	899	23,200	899
2022-08-02	909	910	890	896	20,000	896
2022-08-01	877	913	877	913	31,500	913
2022-07-29	884	889	871	875	13,300	875
2022-07-28	871	885	856	884	13,100	884
2022-07-27	869	870	860	870	8,100	870
2022-07-26	862	874	859	868	9,600	868
2022-07-25	876	876	857	863	13,700	863
2022-07-22	885	885	872	877	7,700	877
2022-07-21	882	892	869	885	19,800	885
2022-07-20	862	877	857	877	16,000	877
2022-07-19	847	865	845	859	13,000	859
2022-07-15	867	867	826	848	41,500	848
2022-07-14	858	873	851	865	22,100	865
2022-07-13	885	885	856	858	30,800	858
2022-07-12	915	915	866	870	44,100	870
2022-07-11	908	924	894	917	34,300	917
2022-07-08	886	915	886	896	28,400	896
2022-07-07	894	894	870	885	16,900	885
2022-07-06	907	907	877	888	19,700	888
2022-07-05	915	920	895	908	37,400	908
2022-07-04	894	911	876	911	23,000	911
2022-07-01	911	913	858	879	53,700	879
2022-06-30	953	953	902	902	45,500	902
2022-06-29	957	959	930	959	36,400	959
2022-06-28	940	969	929	959	66,600	959
2022-06-27	914	939	893	932	40,700	932
2022-06-24	934	934	895	900	35,900	900
2022-06-23	902	946	895	932	79,700	932
2022-06-22	866	914	866	903	58,600	903
2022-06-21	819	864	817	857	36,300	857
2022-06-20	889	889	808	817	62,700	817
2022-06-17	905	905	867	893	56,000	893
2022-06-16	863	930	862	909	107,300	909
2022-06-15	857	880	850	864	23,600	864
2022-06-14	867	877	849	869	50,100	869
2022-06-13	831	902	818	891	90,800	891
2022-06-10	826	845	810	839	39,600	839
2022-06-09	843	849	834	846	37,000	846
2022-06-08	840	869	840	851	30,500	851
2022-06-07	863	877	846	848	41,500	848
2022-06-06	839	868	830	868	50,700	868
2022-06-03	857	860	828	853	46,100	853
2022-06-02	805	849	801	849	62,300	849
2022-06-01	781	808	779	796	33,000	796
2022-05-31	760	785	751	780	18,300	780
2022-05-30	756	760	745	760	20,300	760
2022-05-27	749	749	725	748	8,100	748
2022-05-26	737	749	737	742	14,600	742
2022-05-25	707	741	706	737	18,300	737
2022-05-24	726	726	707	718	7,500	718
2022-05-23	723	735	723	727	10,400	727
2022-05-20	728	736	725	736	10,400	736
2022-05-19	712	737	712	729	18,700	729
2022-05-18	710	730	702	730	38,200	730
2022-05-17	716	716	701	710	35,400	710
2022-05-16	745	748	693	710	82,100	710
2022-05-13	642	674	642	660	10,100	660
2022-05-12	649	658	637	642	19,000	642
2022-05-11	660	662	649	654	16,200	654
2022-05-10	669	672	656	660	12,100	660
2022-05-09	687	687	670	672	11,600	672
2022-05-06	689	692	685	688	15,200	688
2022-05-02	678	684	669	684	20,300	684
2022-04-28	659	683	659	681	9,600	681
2022-04-27	668	668	654	657	19,200	657
2022-04-26	675	676	670	671	2,100	671
2022-04-25	685	685	667	667	8,300	667
2022-04-22	688	689	673	688	12,100	688
2022-04-21	674	692	668	692	16,800	692
2022-04-20	686	686	672	675	2,000	675
2022-04-19	681	686	675	677	9,400	677
2022-04-18	690	690	677	680	4,600	680
2022-04-15	691	691	676	688	10,800	688
2022-04-14	682	682	676	681	1,000	681
2022-04-13	683	685	666	673	12,300	673
2022-04-12	669	684	666	684	12,000	684
2022-04-11	686	692	669	669	15,400	669
2022-04-08	674	697	672	695	17,600	695
2022-04-07	685	685	655	665	38,700	665
2022-04-06	707	709	688	690	14,700	690
2022-04-05	714	718	700	713	24,700	713
2022-04-04	717	718	706	710	9,200	710
2022-04-01	716	722	710	711	14,500	711
2022-03-31	714	719	704	717	20,700	717
2022-03-30	716	717	702	714	21,100	714
2022-03-29	696	701	686	701	12,800	701
2022-03-28	700	700	695	696	5,200	696
2022-03-25	703	706	695	700	8,400	700
2022-03-24	692	696	676	695	14,900	695
2022-03-23	687	693	681	692	15,500	692
2022-03-22	686	688	678	685	14,300	685
2022-03-18	673	685	673	685	25,000	685
2022-03-17	669	674	667	671	19,900	671
2022-03-16	674	674	662	671	12,100	671
2022-03-15	675	675	661	674	8,200	674
2022-03-14	650	673	648	673	23,700	673
2022-03-11	648	655	641	654	7,800	654
2022-03-10	652	654	648	650	6,100	650
2022-03-09	645	655	635	642	17,700	642
2022-03-08	667	675	645	645	12,600	645
2022-03-07	671	671	645	669	40,600	669
2022-03-04	675	677	666	669	12,000	669
2022-03-03	661	679	657	672	16,600	672
2022-03-02	644	657	642	652	15,000	652
2022-03-01	636	649	636	649	11,000	649
2022-02-28	624	634	621	631	12,000	631
2022-02-25	647	639	622	633	11,400	633
2022-02-24	647	647	621	631	19,600	631
2022-02-22	650	650	632	644	16,600	644
2022-02-21	662	667	642	650	12,700	650
2022-02-18	666	671	665	669	3,500	669
2022-02-17	688	688	669	672	11,100	672
2022-02-16	669	692	661	685	36,400	685
2022-02-15	680	680	656	659	17,900	659
2022-02-14	663	678	654	674	32,200	674
2022-02-10	662	662	648	653	13,300	653
2022-02-09	649	658	645	658	6,800	658
2022-02-08	650	658	644	648	16,900	648
2022-02-07	655	655	644	654	33,200	654
2022-02-04	634	651	627	651	20,300	651
2022-02-03	628	636	626	634	20,100	634
2022-02-02	603	626	603	625	12,500	625
2022-02-01	605	610	603	603	9,200	603
2022-01-31	604	604	597	601	2,400	601
2022-01-28	604	608	596	602	5,400	602
2022-01-27	625	625	594	594	20,000	594
2022-01-26	619	619	606	615	3,600	615
2022-01-25	606	626	600	619	15,600	619
2022-01-24	610	618	605	606	3,300	606
2022-01-21	600	609	596	609	3,800	609
2022-01-20	606	610	598	600	6,400	600
2022-01-19	629	629	604	604	8,300	604
2022-01-18	634	640	626	629	10,300	629
2022-01-17	625	629	623	629	6,000	629
2022-01-14	621	621	610	620	6,700	620
2022-01-13	616	626	616	622	6,200	622
2022-01-12	610	616	609	612	5,500	612
2022-01-11	634	635	608	610	8,600	610
2022-01-07	619	619	600	604	10,700	604
2022-01-06	642	642	619	619	9,100	619
2022-01-05	643	648	633	642	21,300	642
2022-01-04	620	633	615	633	10,700	633

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