1. HOME >
  2. 株価時系列 >
  3. 6218 >
  4. 1988年

6218 エンシュウ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2875275975175919,0007,590
1988-12-2775176075075120,0007,510
1988-12-2674675274675011,0007,500
1988-12-2474575074474527,0007,450
1988-12-2375176074675037,0007,500
1988-12-2276076074775051,0007,500
1988-12-2175676775576724,0007,670
1988-12-2077078075075736,0007,570
1988-12-1977478077177925,0007,790
1988-12-1677077074474438,0007,440
1988-12-1577079077078054,0007,800
1988-12-1478079077577583,0007,750
1988-12-13783800780790163,0007,900
1988-12-1278378377077777,0007,770
1988-12-0977078276076586,0007,650
1988-12-0876077075575592,0007,550
1988-12-0775575575075553,0007,550
1988-12-0672973572973026,0007,300
1988-12-0574074172872849,0007,280
1988-12-0374074072572625,0007,260
1988-12-0273574072572538,0007,250
1988-12-0172973571073456,0007,340
1988-11-3073173572573052,0007,300
1988-11-2974575073074517,0007,450
1988-11-2875575574574555,0007,450
1988-11-2675275574974921,0007,490
1988-11-2575375574975044,0007,500
1988-11-2476577075175344,0007,530
1988-11-2275476573976082,0007,600
1988-11-2175176075075074,0007,500
1988-11-18755765750765107,0007,650
1988-11-1777077075576055,0007,600
1988-11-1675077074976595,0007,650
1988-11-1577977974575085,0007,500
1988-11-14780790739790265,0007,900
1988-11-11735815730814685,0008,140
1988-11-10676748676735202,0007,350
1988-11-09654700654675143,0006,750
1988-11-0865065665065325,0006,530
1988-11-0764765064264223,0006,420
1988-11-0565865865765715,0006,570
1988-11-0466567066066014,0006,600
1988-11-0264068064068055,0006,800
1988-11-016706706506509,0006,500
1988-10-3166067065067028,0006,700
1988-10-2964266464266022,0006,600
1988-10-2863064061664081,0006,400
1988-10-2761562061562054,0006,200
1988-10-2662063061562031,0006,200
1988-10-2562063062063024,0006,300
1988-10-2462162562062026,0006,200
1988-10-2262062462062336,0006,230
1988-10-2163063062162444,0006,240
1988-10-2063063562563554,0006,350
1988-10-1963063062162114,0006,210
1988-10-1862963162963017,0006,300
1988-10-1763065063065021,0006,500
1988-10-146256406206209,0006,200
1988-10-1364164163064016,0006,400
1988-10-126406406406407,0006,400
1988-10-1165066064066010,0006,600
1988-10-076516606506505,0006,500
1988-10-0666066065065015,0006,500
1988-10-0567067066666613,0006,660
1988-10-0466066165365311,0006,530
1988-10-036706706606607,0006,600
1988-10-0168068068068015,0006,800
1988-09-306516536516536,0006,530
1988-09-2965065064064615,0006,460
1988-09-2867167167067010,0006,700
1988-09-276706906706808,0006,800
1988-09-2668069068068088,0006,800
1988-09-246806906806804,0006,800
1988-09-2269069867969021,0006,900
1988-09-2170071768068085,0006,800
1988-09-2072672771071067,0007,100
1988-09-19700750700736147,0007,360
1988-09-16669710669691102,0006,910
1988-09-1461766961766965,0006,690
1988-09-1363064061561587,0006,150
1988-09-126306306256254,0006,250
1988-09-0961462161062027,0006,200
1988-09-086306306256254,0006,250
1988-09-0763463463063416,0006,340
1988-09-0664064061361410,0006,140
1988-09-0565065064064027,0006,400
1988-09-0364264564064012,0006,400
1988-09-0264064163864116,0006,410
1988-08-316406416406418,0006,410
1988-08-3067867865065034,0006,500
1988-08-2968068065066018,0006,600
1988-08-2768068067068021,0006,800
1988-08-266826826806807,0006,800
1988-08-2568769068068047,0006,800
1988-08-2465668065367937,0006,790
1988-08-2368068065065030,0006,500
1988-08-2268768768068016,0006,800
1988-08-1968068367068132,0006,810
1988-08-1866968866967012,0006,700
1988-08-1767067065066032,0006,600
1988-08-1667167966167946,0006,790
1988-08-1567567564164112,0006,410
1988-08-1268368367167520,0006,750
1988-08-116716806716809,0006,800
1988-08-1071071067167111,0006,710
1988-08-0970070970070561,0007,050
1988-08-0867370067370026,0007,000
1988-08-066806806716716,0006,710
1988-08-0568568568068530,0006,850
1988-08-046726766706759,0006,750
1988-08-037007006706709,0006,700
1988-08-0270071069970025,0007,000
1988-08-0171071070070032,0007,000
1988-07-306716806706706,0006,700
1988-07-296626706626705,0006,700
1988-07-2867068466066046,0006,600
1988-07-2769170068068027,0006,800
1988-07-2666567066067041,0006,700
1988-07-2568068066566531,0006,650
1988-07-2366969766969021,0006,900
1988-07-2272072069069047,0006,900
1988-07-2174074072072032,0007,200
1988-07-2072075072075048,0007,500
1988-07-197517517507509,0007,500
1988-07-1875875874575022,0007,500
1988-07-1575576074874842,0007,480
1988-07-1474576074576082,0007,600
1988-07-1377077374675082,0007,500
1988-07-1276877076576548,0007,650
1988-07-1177578076877074,0007,700
1988-07-0877177577177550,0007,750
1988-07-0779179177577518,0007,750
1988-07-0679579577177151,0007,710
1988-07-0579980078779836,0007,980
1988-07-0476877876177727,0007,770
1988-07-0277878977877840,0007,780
1988-07-0180181079079490,0007,940
1988-06-3082682680281465,0008,140
1988-06-2983183281581552,0008,150
1988-06-28840840821821214,0008,210
1988-06-27870870835835107,0008,350
1988-06-2587588086487092,0008,700
1988-06-24851879850865188,0008,650
1988-06-23871900860860542,0008,600
1988-06-229009108608801,251,0008,800
1988-06-21800870792870606,0008,700
1988-06-20798798781796142,0007,960
1988-06-17761761745750142,0007,500
1988-06-1676576976176130,0007,610
1988-06-1579579876576545,0007,650
1988-06-14769786750785116,0007,850
1988-06-1376877576876916,0007,690
1988-06-1079079077577852,0007,780
1988-06-0980280279079058,0007,900
1988-06-08800811780800181,0008,000
1988-06-07760785760784121,0007,840
1988-06-0676176175076040,0007,600
1988-06-0475176175075049,0007,500
1988-06-0375976575576159,0007,610
1988-06-0274176074176039,0007,600
1988-06-0176376475775776,0007,570
1988-05-3175676275675654,0007,560
1988-05-3077077975575673,0007,560
1988-05-2876578476577028,0007,700
1988-05-2778978976076060,0007,600
1988-05-2681081077178155,0007,810
1988-05-25810829798810181,0008,100
1988-05-24780820780809245,0008,090
1988-05-2376579076579075,0007,900
1988-05-2076178076176543,0007,650
1988-05-1980080076076082,0007,600
1988-05-18805820790790205,0007,900
1988-05-17749800749795157,0007,950
1988-05-1674675974074855,0007,480
1988-05-1373775073273669,0007,360
1988-05-1273074073073235,0007,320
1988-05-1173075073075042,0007,500
1988-05-1074875073073027,0007,300
1988-05-0976078073073065,0007,300
1988-05-0773875673875035,0007,500
1988-05-0677078075875849,0007,580
1988-05-02758760740750117,0007,500
1988-04-3074875573075264,0007,520
1988-04-28770770750758141,0007,580
1988-04-27799799770770159,0007,700
1988-04-26807807759800250,0008,000
1988-04-25817818795800345,0008,000
1988-04-23796806760806493,0008,060
1988-04-228008508008062,133,0008,060
1988-04-216897796847791,630,0007,790
1988-04-20645680640679157,0006,790
1988-04-1963964063564020,0006,400
1988-04-1864164563564572,0006,450
1988-04-1561863761862013,0006,200
1988-04-146456456386388,0006,380
1988-04-1365165164064548,0006,450
1988-04-1265865865165125,0006,510
1988-04-1167067065865824,0006,580
1988-04-0868068066066057,0006,600
1988-04-0766067066066052,0006,600
1988-04-0665967065067063,0006,700
1988-04-05661665640665204,0006,650
1988-04-0467467566166138,0006,610
1988-04-0267167566367445,0006,740
1988-04-01681685660679117,0006,790
1988-03-31699699671671138,0006,710
1988-03-30660701630700549,0007,000
1988-03-29618670611670212,0006,700
1988-03-2862962962062025,0006,200
1988-03-26596650596620455,0006,200
1988-03-2560162460060064,0006,000
1988-03-2460462060062038,0006,200
1988-03-2361061060160141,0006,010
1988-03-2260661560660829,0006,080
1988-03-1863063061561528,0006,150
1988-03-17620640599640145,0006,400
1988-03-1664965063063070,0006,300
1988-03-15636651636636279,0006,360
1988-03-1463563562162550,0006,250
1988-03-11606633606632236,0006,320
1988-03-1061162060660629,0006,060
1988-03-0961861860661043,0006,100
1988-03-0862063060662043,0006,200
1988-03-0764164162062842,0006,280
1988-03-0564764763263238,0006,320
1988-03-0464965063064875,0006,480
1988-03-03639652623650292,0006,500
1988-03-02635649630636130,0006,360
1988-03-01629635623635110,0006,350
1988-02-2963063062062066,0006,200
1988-02-2761562060662081,0006,200
1988-02-26616625609620154,0006,200
1988-02-25625640616625181,0006,250
1988-02-24660660620627242,0006,270
1988-02-236456706406601,984,0006,600
1988-02-22550626540626321,0006,260
1988-02-1953654052352667,0005,260
1988-02-1854654853953939,0005,390
1988-02-1754655054655055,0005,500
1988-02-1654154954154537,0005,450
1988-02-1555055053854051,0005,400
1988-02-1254054553654167,0005,410
1988-02-1053053552053536,0005,350
1988-02-0952552551052028,0005,200
1988-02-0852052252052030,0005,200
1988-02-0652652652052024,0005,200
1988-02-0553653652052036,0005,200
1988-02-0453153552653037,0005,300
1988-02-0354054052652642,0005,260
1988-02-0253154053153928,0005,390
1988-02-0153754553253416,0005,340
1988-01-3054054553053138,0005,310
1988-01-2953854052553932,0005,390
1988-01-2852152951651828,0005,180
1988-01-2752952951551611,0005,160
1988-01-2651551651051017,0005,100
1988-01-2551051550851038,0005,100
1988-01-2351052051051024,0005,100
1988-01-2252052450851054,0005,100
1988-01-2152053051552038,0005,200
1988-01-2052253052052619,0005,260
1988-01-1953053051052021,0005,200
1988-01-1852953051053033,0005,300
1988-01-1450553050553019,0005,300
1988-01-1352052051051014,0005,100
1988-01-1253153150650615,0005,060
1988-01-1149553549552531,0005,250
1988-01-0851052051051026,0005,100
1988-01-0752052551052023,0005,200
1988-01-0654454953553547,0005,350
1988-01-0548652048652023,0005,200
1988-01-0448048046546510,0004,650

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