6218 エンシュウ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	425	430	425	425	17,000	4,250
1986-12-26	442	442	430	430	23,000	4,300
1986-12-25	445	450	442	442	13,000	4,420
1986-12-24	440	450	440	450	14,000	4,500
1986-12-23	450	450	435	435	25,000	4,350
1986-12-22	451	456	451	456	13,000	4,560
1986-12-19	463	463	450	450	28,000	4,500
1986-12-18	488	490	468	468	24,000	4,680
1986-12-17	499	500	478	487	108,000	4,870
1986-12-16	494	510	485	493	292,000	4,930
1986-12-15	461	490	461	485	143,000	4,850
1986-12-12	450	469	442	461	79,000	4,610
1986-12-11	430	450	430	450	129,000	4,500
1986-12-10	431	431	425	430	32,000	4,300
1986-12-09	440	440	422	430	22,000	4,300
1986-12-08	458	458	440	440	19,000	4,400
1986-12-06	464	465	455	460	32,000	4,600
1986-12-05	460	465	452	465	70,000	4,650
1986-12-04	459	465	455	458	27,000	4,580
1986-12-03	458	475	453	453	78,000	4,530
1986-12-02	445	453	445	453	47,000	4,530
1986-12-01	435	445	435	440	23,000	4,400
1986-11-29	432	433	432	433	3,000	4,330
1986-11-28	425	433	421	430	38,000	4,300
1986-11-27	421	421	410	420	45,000	4,200
1986-11-26	421	422	420	420	30,000	4,200
1986-11-25	426	427	420	420	21,000	4,200
1986-11-22	439	439	420	420	16,000	4,200
1986-11-21	420	440	420	438	33,000	4,380
1986-11-20	424	429	424	429	11,000	4,290
1986-11-19	435	435	420	429	33,000	4,290
1986-11-18	430	441	430	435	13,000	4,350
1986-11-17	435	440	430	430	18,000	4,300
1986-11-14	430	430	425	425	21,000	4,250
1986-11-13	425	425	417	425	14,000	4,250
1986-11-12	430	430	417	417	56,000	4,170
1986-11-11	427	430	420	430	54,000	4,300
1986-11-10	429	430	427	430	12,000	4,300
1986-11-07	430	430	425	425	41,000	4,250
1986-11-06	435	435	426	435	34,000	4,350
1986-11-05	426	435	425	435	8,000	4,350
1986-11-04	430	430	420	421	14,000	4,210
1986-11-01	430	430	425	425	9,000	4,250
1986-10-31	430	431	430	430	17,000	4,300
1986-10-30	427	450	427	439	44,000	4,390
1986-10-29	404	404	404	404	8,000	4,040
1986-10-28	407	407	405	405	15,000	4,050
1986-10-27	405	407	405	405	14,000	4,050
1986-10-25	406	406	402	405	15,000	4,050
1986-10-24	405	410	401	401	23,000	4,010
1986-10-23	396	400	390	400	25,000	4,000
1986-10-22	400	400	399	399	31,000	3,990
1986-10-21	425	425	424	424	5,000	4,240
1986-10-20	405	420	405	420	18,000	4,200
1986-10-17	420	420	405	405	44,000	4,050
1986-10-16	420	428	415	428	14,000	4,280
1986-10-15	428	428	419	420	16,000	4,200
1986-10-14	410	420	410	419	21,000	4,190
1986-10-13	415	415	404	415	23,000	4,150
1986-10-09	443	446	430	430	24,000	4,300
1986-10-08	459	459	435	443	26,000	4,430
1986-10-07	450	450	440	450	38,000	4,500
1986-10-06	469	469	460	460	22,000	4,600
1986-10-04	441	445	441	445	17,000	4,450
1986-10-03	450	450	445	445	32,000	4,450
1986-10-01	465	470	465	469	109,000	4,690
1986-09-30	481	481	475	475	33,000	4,750
1986-09-29	481	485	480	480	24,000	4,800
1986-09-27	480	490	480	480	41,000	4,800
1986-09-26	497	497	470	470	102,000	4,700
1986-09-25	500	510	500	500	86,000	5,000
1986-09-24	502	510	500	505	42,000	5,050
1986-09-22	511	512	500	500	47,000	5,000
1986-09-19	502	510	496	510	68,000	5,100
1986-09-18	500	510	500	502	41,000	5,020
1986-09-17	517	523	510	510	17,000	5,100
1986-09-16	517	531	517	521	38,000	5,210
1986-09-12	524	535	515	535	66,000	5,350
1986-09-11	530	539	518	525	89,000	5,250
1986-09-10	570	570	530	530	55,000	5,300
1986-09-09	560	560	560	560	14,000	5,600
1986-09-08	614	620	590	590	49,000	5,900
1986-09-06	610	617	600	610	107,000	6,100
1986-09-05	564	565	550	560	47,000	5,600
1986-09-04	540	560	530	560	49,000	5,600
1986-09-02	560	570	560	570	13,000	5,700
1986-09-01	610	610	580	580	39,000	5,800
1986-08-30	599	600	589	600	44,000	6,000
1986-08-29	600	600	587	600	52,000	6,000
1986-08-28	593	610	593	600	56,000	6,000
1986-08-27	600	603	580	603	84,000	6,030
1986-08-26	536	550	536	550	267,000	5,500
1986-08-25	509	520	509	520	94,000	5,200
1986-08-23	515	520	509	509	23,000	5,090
1986-08-22	545	545	525	525	114,000	5,250
1986-08-21	550	555	545	550	81,000	5,500
1986-08-20	550	560	550	550	91,000	5,500
1986-08-19	550	550	550	550	30,000	5,500
1986-08-18	555	560	550	550	64,000	5,500
1986-08-15	557	559	557	559	10,000	5,590
1986-08-14	560	565	560	561	57,000	5,610
1986-08-13	565	565	545	555	27,000	5,550
1986-08-12	569	570	560	565	122,000	5,650
1986-08-11	570	571	570	571	23,000	5,710
1986-08-08	571	571	570	570	20,000	5,700
1986-08-07	626	626	590	600	48,000	6,000
1986-08-06	617	620	616	620	14,000	6,200
1986-08-05	602	620	602	615	26,000	6,150
1986-08-04	610	620	601	602	63,000	6,020
1986-08-01	571	572	539	550	55,000	5,500
1986-07-31	596	600	571	571	40,000	5,710
1986-07-30	601	605	600	600	38,000	6,000
1986-07-29	600	605	595	595	86,000	5,950
1986-07-28	630	630	590	595	94,000	5,950
1986-07-26	650	650	620	620	60,000	6,200
1986-07-25	650	670	645	650	47,000	6,500
1986-07-24	670	670	650	650	76,000	6,500
1986-07-23	665	670	660	665	73,000	6,650
1986-07-22	675	676	660	665	64,000	6,650
1986-07-21	691	691	670	670	44,000	6,700
1986-07-19	710	711	700	705	54,000	7,050
1986-07-18	700	703	695	700	84,000	7,000
1986-07-17	708	709	695	695	63,000	6,950
1986-07-16	705	707	705	705	38,000	7,050
1986-07-15	718	721	703	705	83,000	7,050
1986-07-14	717	725	717	718	52,000	7,180
1986-07-11	740	740	720	726	92,000	7,260
1986-07-10	711	750	711	750	79,000	7,500
1986-07-09	718	719	701	701	76,000	7,010
1986-07-08	740	740	716	720	68,000	7,200
1986-07-07	731	745	730	731	94,000	7,310
1986-07-05	725	727	720	721	34,000	7,210
1986-07-04	740	750	725	726	87,000	7,260
1986-07-03	731	751	721	751	124,000	7,510
1986-07-02	760	775	740	741	174,000	7,410
1986-07-01	745	780	740	760	510,000	7,600
1986-06-30	720	728	720	725	56,000	7,250
1986-06-28	705	720	705	720	47,000	7,200
1986-06-27	721	723	701	703	147,000	7,030
1986-06-26	721	734	720	721	107,000	7,210
1986-06-25	727	740	725	739	78,000	7,390
1986-06-24	741	750	725	735	105,000	7,350
1986-06-23	746	756	736	736	79,000	7,360
1986-06-21	750	780	736	736	77,000	7,360
1986-06-20	770	785	755	755	222,000	7,550
1986-06-19	779	785	750	750	266,000	7,500
1986-06-18	754	780	725	780	302,000	7,800
1986-06-17	780	780	737	764	217,000	7,640
1986-06-16	772	781	755	775	205,000	7,750
1986-06-13	761	794	753	753	769,000	7,530
1986-06-12	810	810	771	771	1,672,000	7,710
1986-06-11	750	800	740	800	3,672,000	8,000
1986-06-10	670	718	665	718	199,000	7,180
1986-06-09	685	685	670	671	54,000	6,710
1986-06-07	677	690	666	685	45,000	6,850
1986-06-06	676	687	676	687	30,000	6,870
1986-06-05	694	700	676	676	143,000	6,760
1986-06-04	719	720	690	690	178,000	6,900
1986-06-03	735	735	702	719	472,000	7,190
1986-06-02	695	735	690	735	634,000	7,350
1986-05-31	668	668	635	635	109,000	6,350
1986-05-30	663	670	660	668	42,000	6,680
1986-05-29	683	683	668	673	47,000	6,730
1986-05-28	685	695	671	673	78,000	6,730
1986-05-27	709	709	665	665	92,000	6,650
1986-05-26	682	706	682	700	167,000	7,000
1986-05-24	697	700	690	692	67,000	6,920
1986-05-23	710	715	695	700	97,000	7,000
1986-05-22	730	730	700	710	129,000	7,100
1986-05-21	738	739	720	720	514,000	7,200
1986-05-20	698	740	686	740	1,011,000	7,400
1986-05-19	690	700	684	698	356,000	6,980
1986-05-17	660	680	660	680	62,000	6,800
1986-05-16	670	670	660	660	35,000	6,600
1986-05-15	689	689	660	660	71,000	6,600
1986-05-14	695	700	680	680	396,000	6,800
1986-05-13	673	709	660	685	491,000	6,850
1986-05-12	647	675	646	669	143,000	6,690
1986-05-09	656	656	645	646	95,000	6,460
1986-05-08	650	673	650	651	65,000	6,510
1986-05-07	661	668	640	650	79,000	6,500
1986-05-06	677	677	658	661	97,000	6,610
1986-05-02	670	675	651	675	228,000	6,750
1986-05-01	635	670	635	660	106,000	6,600
1986-04-30	645	660	641	644	59,000	6,440
1986-04-28	685	685	650	665	237,000	6,650
1986-04-26	672	680	667	675	211,000	6,750
1986-04-25	669	680	655	665	193,000	6,650
1986-04-24	610	660	610	657	254,000	6,570
1986-04-23	620	620	606	610	57,000	6,100
1986-04-22	612	629	610	610	73,000	6,100
1986-04-21	618	628	610	610	32,000	6,100
1986-04-19	630	630	626	628	44,000	6,280
1986-04-18	610	630	600	629	161,000	6,290
1986-04-17	627	627	609	610	72,000	6,100
1986-04-16	627	630	620	627	60,000	6,270
1986-04-15	630	630	625	626	84,000	6,260
1986-04-14	635	640	631	631	63,000	6,310
1986-04-11	646	650	630	631	96,000	6,310
1986-04-10	655	665	645	645	84,000	6,450
1986-04-09	676	678	645	645	107,000	6,450
1986-04-08	680	680	670	670	280,000	6,700
1986-04-07	649	670	649	660	254,000	6,600
1986-04-05	652	655	640	640	64,000	6,400
1986-04-04	650	670	650	650	231,000	6,500
1986-04-03	640	640	625	625	45,000	6,250
1986-04-02	625	640	625	630	81,000	6,300
1986-04-01	650	651	620	625	154,000	6,250
1986-03-31	655	660	620	650	263,000	6,500
1986-03-29	660	665	639	647	98,000	6,470
1986-03-28	652	660	640	660	153,000	6,600
1986-03-27	692	700	670	671	252,000	6,710
1986-03-26	680	700	670	683	570,000	6,830
1986-03-25	699	699	670	670	345,000	6,700
1986-03-24	720	720	680	705	572,000	7,050
1986-03-22	691	718	691	710	506,000	7,100
1986-03-20	684	705	675	691	1,426,000	6,910
1986-03-19	665	685	660	675	1,018,000	6,750
1986-03-18	678	690	660	660	960,000	6,600
1986-03-17	660	683	638	678	1,267,000	6,780
1986-03-15	670	673	649	660	916,000	6,600
1986-03-14	629	670	614	660	1,323,000	6,600
1986-03-13	638	650	618	620	560,000	6,200
1986-03-12	650	676	638	648	3,019,000	6,480
1986-03-11	600	660	580	640	2,909,000	6,400
1986-03-10	519	588	519	588	812,000	5,880
1986-03-07	500	520	500	519	208,000	5,190
1986-03-06	506	510	481	481	73,000	4,810
1986-03-05	508	510	505	507	77,000	5,070
1986-03-04	508	514	506	506	44,000	5,060
1986-03-03	507	515	507	508	16,000	5,080
1986-03-01	505	510	505	507	31,000	5,070
1986-02-28	510	517	507	515	49,000	5,150
1986-02-27	510	520	510	510	32,000	5,100
1986-02-26	509	517	509	515	15,000	5,150
1986-02-25	506	520	505	508	43,000	5,080
1986-02-24	510	515	505	505	34,000	5,050
1986-02-22	515	515	510	510	35,000	5,100
1986-02-21	519	525	515	515	38,000	5,150
1986-02-20	522	530	521	527	42,000	5,270
1986-02-19	533	540	520	520	45,000	5,200
1986-02-18	525	535	520	535	30,000	5,350
1986-02-17	550	557	545	548	13,000	5,480
1986-02-15	526	544	520	544	65,000	5,440
1986-02-14	530	544	525	525	39,000	5,250
1986-02-13	545	545	525	527	31,000	5,270
1986-02-12	554	555	523	535	21,000	5,350
1986-02-10	540	555	540	555	36,000	5,550
1986-02-07	534	544	525	540	77,000	5,400
1986-02-06	531	539	522	525	73,000	5,250
1986-02-05	542	545	520	521	136,000	5,210
1986-02-04	550	550	530	539	32,000	5,390
1986-02-03	529	550	528	540	26,000	5,400
1986-02-01	525	543	525	536	66,000	5,360
1986-01-31	525	550	525	545	148,000	5,450
1986-01-30	535	538	528	528	82,000	5,280
1986-01-29	545	555	536	536	48,000	5,360
1986-01-28	565	565	551	551	106,000	5,510
1986-01-27	550	578	550	565	51,000	5,650
1986-01-25	574	579	560	564	67,000	5,640
1986-01-24	570	580	556	575	183,000	5,750
1986-01-23	545	579	544	574	136,000	5,740
1986-01-22	564	565	545	545	61,000	5,450
1986-01-21	530	555	521	555	59,000	5,550
1986-01-20	545	546	528	530	82,000	5,300
1986-01-18	550	565	545	545	50,000	5,450
1986-01-17	565	575	548	550	65,000	5,500
1986-01-16	560	588	559	569	84,000	5,690
1986-01-14	590	590	545	550	180,000	5,500
1986-01-13	589	607	570	580	636,000	5,800
1986-01-10	560	585	560	579	404,000	5,790
1986-01-09	570	573	555	561	98,000	5,610
1986-01-08	562	581	553	578	493,000	5,780
1986-01-07	564	570	553	555	131,000	5,550
1986-01-06	571	571	541	564	360,000	5,640

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