6218 エンシュウ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,060	1,080	1,060	1,080	29,000	10,800
1989-12-27	1,070	1,080	1,060	1,060	58,000	10,600
1989-12-26	1,060	1,090	1,060	1,070	70,000	10,700
1989-12-25	1,060	1,080	1,060	1,060	48,000	10,600
1989-12-22	1,080	1,120	1,070	1,100	43,000	11,000
1989-12-21	1,120	1,130	1,100	1,110	65,000	11,100
1989-12-20	1,130	1,140	1,110	1,130	55,000	11,300
1989-12-19	1,150	1,160	1,110	1,150	100,000	11,500
1989-12-18	1,190	1,190	1,130	1,130	225,000	11,300
1989-12-15	1,100	1,190	1,090	1,190	481,000	11,900
1989-12-14	1,060	1,100	1,060	1,100	104,000	11,000
1989-12-13	1,050	1,070	1,050	1,060	20,000	10,600
1989-12-12	1,050	1,070	1,040	1,070	41,000	10,700
1989-12-11	1,070	1,100	1,050	1,050	79,000	10,500
1989-12-08	1,070	1,070	1,060	1,070	30,000	10,700
1989-12-07	1,070	1,070	1,050	1,070	41,000	10,700
1989-12-06	1,050	1,060	1,050	1,050	33,000	10,500
1989-12-05	1,050	1,060	1,050	1,050	38,000	10,500
1989-12-04	1,040	1,050	1,040	1,050	61,000	10,500
1989-12-01	1,050	1,050	1,030	1,030	37,000	10,300
1989-11-30	1,050	1,060	1,040	1,060	22,000	10,600
1989-11-29	1,060	1,080	1,050	1,050	25,000	10,500
1989-11-28	1,040	1,060	1,030	1,060	36,000	10,600
1989-11-27	1,030	1,070	1,020	1,040	38,000	10,400
1989-11-24	1,050	1,070	1,030	1,030	51,000	10,300
1989-11-22	1,070	1,070	1,030	1,040	66,000	10,400
1989-11-21	1,090	1,090	1,080	1,080	42,000	10,800
1989-11-20	1,030	1,100	1,030	1,100	24,000	11,000
1989-11-17	1,040	1,050	1,030	1,030	43,000	10,300
1989-11-16	1,050	1,050	1,020	1,040	23,000	10,400
1989-11-15	1,040	1,050	1,030	1,050	28,000	10,500
1989-11-14	998	1,020	998	1,020	19,000	10,200
1989-11-13	1,030	1,030	998	998	24,000	9,980
1989-11-10	1,050	1,050	1,020	1,030	14,000	10,300
1989-11-09	1,020	1,050	1,020	1,050	17,000	10,500
1989-11-08	1,050	1,050	1,010	1,040	39,000	10,400
1989-11-07	1,050	1,050	1,050	1,050	6,000	10,500
1989-11-06	1,070	1,070	1,050	1,050	43,000	10,500
1989-11-02	1,070	1,080	1,070	1,070	34,000	10,700
1989-11-01	1,070	1,100	1,060	1,080	38,000	10,800
1989-10-31	1,110	1,110	1,080	1,090	45,000	10,900
1989-10-30	1,080	1,090	1,080	1,080	47,000	10,800
1989-10-27	1,090	1,100	1,080	1,080	78,000	10,800
1989-10-26	1,110	1,120	1,070	1,080	100,000	10,800
1989-10-25	1,140	1,150	1,100	1,130	250,000	11,300
1989-10-24	1,120	1,160	1,110	1,140	364,000	11,400
1989-10-23	1,160	1,160	1,110	1,140	169,000	11,400
1989-10-20	1,150	1,190	1,130	1,150	1,247,000	11,500
1989-10-19	1,090	1,170	1,090	1,150	1,865,000	11,500
1989-10-18	1,020	1,080	1,020	1,080	357,000	10,800
1989-10-17	1,010	1,030	1,000	1,020	151,000	10,200
1989-10-16	1,020	1,020	1,010	1,010	83,000	10,100
1989-10-13	1,030	1,040	1,020	1,030	121,000	10,300
1989-10-12	1,040	1,040	1,010	1,020	96,000	10,200
1989-10-11	1,030	1,050	1,030	1,030	223,000	10,300
1989-10-09	1,040	1,050	1,030	1,030	136,000	10,300
1989-10-06	1,050	1,070	1,010	1,020	437,000	10,200
1989-10-05	990	1,080	985	1,070	911,000	10,700
1989-10-04	950	985	950	985	164,000	9,850
1989-10-03	929	950	923	949	88,000	9,490
1989-10-02	930	930	921	921	33,000	9,210
1989-09-29	890	900	890	890	40,000	8,900
1989-09-28	902	910	900	900	23,000	9,000
1989-09-27	905	920	900	902	29,000	9,020
1989-09-26	915	915	900	901	23,000	9,010
1989-09-25	905	910	885	895	56,000	8,950
1989-09-22	912	913	904	904	39,000	9,040
1989-09-21	911	920	911	912	37,000	9,120
1989-09-20	915	915	910	915	31,000	9,150
1989-09-18	910	920	910	917	27,000	9,170
1989-09-14	899	900	889	900	33,000	9,000
1989-09-13	880	899	880	889	38,000	8,890
1989-09-12	880	880	870	870	30,000	8,700
1989-09-11	870	890	870	870	30,000	8,700
1989-09-08	900	900	870	870	27,000	8,700
1989-09-07	890	910	890	900	12,000	9,000
1989-09-06	900	910	890	890	26,000	8,900
1989-09-05	918	918	900	900	22,000	9,000
1989-09-04	886	900	886	900	17,000	9,000
1989-09-01	891	900	882	885	23,000	8,850
1989-08-31	940	940	900	900	60,000	9,000
1989-08-30	947	949	930	930	87,000	9,300
1989-08-29	916	930	915	930	187,000	9,300
1989-08-28	903	916	902	915	57,000	9,150
1989-08-25	901	905	901	902	28,000	9,020
1989-08-24	904	904	900	900	29,000	9,000
1989-08-23	901	905	900	900	27,000	9,000
1989-08-22	900	903	900	900	20,000	9,000
1989-08-21	905	905	900	900	30,000	9,000
1989-08-18	910	916	898	900	50,000	9,000
1989-08-17	891	898	890	898	9,000	8,980
1989-08-16	886	905	886	888	10,000	8,880
1989-08-15	880	885	880	885	20,000	8,850
1989-08-14	890	890	880	880	35,000	8,800
1989-08-11	901	901	891	891	14,000	8,910
1989-08-10	915	915	904	904	9,000	9,040
1989-08-09	896	901	895	895	11,000	8,950
1989-08-08	920	920	900	900	19,000	9,000
1989-08-07	905	920	900	900	12,000	9,000
1989-08-04	896	896	895	895	6,000	8,950
1989-08-03	895	895	891	891	7,000	8,910
1989-08-02	900	900	895	896	26,000	8,960
1989-08-01	925	925	900	900	51,000	9,000
1989-07-31	891	925	891	907	24,000	9,070
1989-07-28	888	890	880	890	37,000	8,900
1989-07-27	886	890	886	890	14,000	8,900
1989-07-26	886	892	885	890	15,000	8,900
1989-07-25	875	880	875	880	29,000	8,800
1989-07-24	870	871	870	871	3,000	8,710
1989-07-21	900	900	867	867	23,000	8,670
1989-07-20	890	899	890	890	15,000	8,900
1989-07-19	900	900	887	887	18,000	8,870
1989-07-18	898	905	898	899	28,000	8,990
1989-07-17	908	908	905	905	5,000	9,050
1989-07-14	910	915	905	905	18,000	9,050
1989-07-13	901	910	901	910	19,000	9,100
1989-07-12	900	900	898	900	23,000	9,000
1989-07-11	897	898	897	898	26,000	8,980
1989-07-10	895	897	895	896	24,000	8,960
1989-07-07	900	905	900	905	32,000	9,050
1989-07-06	915	920	898	898	36,000	8,980
1989-07-05	913	915	913	915	29,000	9,150
1989-07-04	895	899	895	895	14,000	8,950
1989-07-03	880	885	880	885	13,000	8,850
1989-06-30	880	880	870	880	36,000	8,800
1989-06-29	881	883	880	880	13,000	8,800
1989-06-28	881	884	881	883	14,000	8,830
1989-06-27	882	890	881	882	19,000	8,820
1989-06-26	880	893	880	890	29,000	8,900
1989-06-23	882	898	880	898	53,000	8,980
1989-06-22	885	901	881	890	25,000	8,900
1989-06-21	900	900	890	891	22,000	8,910
1989-06-20	910	923	900	900	42,000	9,000
1989-06-19	917	917	900	900	4,000	9,000
1989-06-16	900	918	880	918	31,000	9,180
1989-06-15	915	918	912	918	11,000	9,180
1989-06-14	920	920	910	919	38,000	9,190
1989-06-13	948	948	930	940	31,000	9,400
1989-06-12	960	960	930	950	17,000	9,500
1989-06-09	950	969	950	952	47,000	9,520
1989-06-08	943	960	943	945	39,000	9,450
1989-06-07	914	930	914	930	11,000	9,300
1989-06-06	905	914	905	914	25,000	9,140
1989-06-05	956	956	920	922	23,000	9,220
1989-06-02	970	970	935	946	23,000	9,460
1989-06-01	983	990	950	950	111,000	9,500
1989-05-31	990	991	970	981	169,000	9,810
1989-05-30	930	1,010	930	1,010	444,000	10,100
1989-05-29	906	930	906	920	27,000	9,200
1989-05-26	909	909	902	905	17,000	9,050
1989-05-25	926	926	900	900	31,000	9,000
1989-05-24	923	930	923	925	49,000	9,250
1989-05-23	941	941	917	921	60,000	9,210
1989-05-22	931	960	930	948	128,000	9,480
1989-05-19	928	930	923	925	52,000	9,250
1989-05-18	930	930	910	910	46,000	9,100
1989-05-17	911	915	901	915	28,000	9,150
1989-05-16	903	910	901	901	20,000	9,010
1989-05-15	924	924	901	902	34,000	9,020
1989-05-12	924	925	920	920	74,000	9,200
1989-05-11	920	925	915	919	50,000	9,190
1989-05-10	910	924	910	915	29,000	9,150
1989-05-09	923	925	906	907	38,000	9,070
1989-05-08	925	925	913	925	95,000	9,250
1989-05-02	920	920	910	915	97,000	9,150
1989-05-01	900	920	890	920	124,000	9,200
1989-04-28	900	900	888	888	73,000	8,880
1989-04-27	890	903	885	886	85,000	8,860
1989-04-26	885	889	883	883	91,000	8,830
1989-04-25	900	900	881	883	47,000	8,830
1989-04-24	904	905	890	890	98,000	8,900
1989-04-21	893	900	881	890	139,000	8,900
1989-04-20	883	886	880	883	76,000	8,830
1989-04-19	875	875	870	873	95,000	8,730
1989-04-18	883	883	870	870	104,000	8,700
1989-04-17	891	893	885	885	75,000	8,850
1989-04-14	900	900	885	890	83,000	8,900
1989-04-13	871	909	871	900	77,000	9,000
1989-04-12	860	870	855	870	45,000	8,700
1989-04-11	846	854	846	853	81,000	8,530
1989-04-10	848	850	841	845	37,000	8,450
1989-04-07	840	850	825	830	63,000	8,300
1989-04-06	850	855	840	840	83,000	8,400
1989-04-05	849	850	841	850	72,000	8,500
1989-04-04	841	851	835	841	54,000	8,410
1989-04-03	830	831	830	831	19,000	8,310
1989-03-31	849	849	826	840	23,000	8,400
1989-03-30	841	850	841	850	15,000	8,500
1989-03-29	820	850	818	850	22,000	8,500
1989-03-28	771	810	770	810	30,000	8,100
1989-03-27	793	799	770	770	86,000	7,700
1989-03-24	790	803	790	803	49,000	8,030
1989-03-23	800	820	790	790	22,000	7,900
1989-03-22	820	830	810	810	52,000	8,100
1989-03-20	830	831	820	820	33,000	8,200
1989-03-17	845	860	840	840	63,000	8,400
1989-03-16	860	870	845	845	52,000	8,450
1989-03-15	851	870	850	850	60,000	8,500
1989-03-14	850	869	850	860	31,000	8,600
1989-03-13	851	870	851	869	32,000	8,690
1989-03-10	870	870	851	851	57,000	8,510
1989-03-09	879	879	848	851	55,000	8,510
1989-03-08	894	900	860	870	45,000	8,700
1989-03-07	860	894	855	894	41,000	8,940
1989-03-06	870	880	846	846	37,000	8,460
1989-03-03	851	870	850	856	56,000	8,560
1989-03-02	870	874	830	850	44,000	8,500
1989-03-01	870	870	850	850	85,000	8,500
1989-02-28	870	881	870	870	50,000	8,700
1989-02-27	890	900	870	870	43,000	8,700
1989-02-23	865	900	854	900	223,000	9,000
1989-02-22	910	920	850	862	223,000	8,620
1989-02-21	910	920	910	910	232,000	9,100
1989-02-20	1,050	1,050	1,000	1,000	272,000	10,000
1989-02-17	1,010	1,010	977	999	314,000	9,990
1989-02-16	990	1,020	985	999	417,000	9,990
1989-02-15	1,060	1,080	976	976	1,220,000	9,760
1989-02-14	950	1,040	945	1,040	1,524,000	10,400
1989-02-13	920	940	915	940	240,000	9,400
1989-02-10	929	930	910	924	290,000	9,240
1989-02-09	928	936	920	921	504,000	9,210
1989-02-08	875	918	875	918	357,000	9,180
1989-02-07	882	882	870	870	95,000	8,700
1989-02-06	871	885	871	882	105,000	8,820
1989-02-03	882	885	850	860	61,000	8,600
1989-02-02	885	892	881	881	60,000	8,810
1989-02-01	898	898	881	884	68,000	8,840
1989-01-31	899	899	880	899	70,000	8,990
1989-01-30	891	899	870	899	88,000	8,990
1989-01-28	885	885	870	880	58,000	8,800
1989-01-27	888	895	870	870	153,000	8,700
1989-01-26	910	914	885	890	208,000	8,900
1989-01-25	915	925	900	900	526,000	9,000
1989-01-24	869	915	868	890	418,000	8,900
1989-01-23	865	880	860	868	162,000	8,680
1989-01-20	840	865	827	865	227,000	8,650
1989-01-19	846	846	835	840	64,000	8,400
1989-01-18	841	850	825	826	132,000	8,260
1989-01-17	829	855	820	851	279,000	8,510
1989-01-13	805	811	790	800	172,000	8,000
1989-01-12	810	815	800	800	92,000	8,000
1989-01-11	825	828	800	801	252,000	8,010
1989-01-10	782	820	776	820	274,000	8,200
1989-01-09	770	771	765	771	31,000	7,710
1989-01-06	763	770	760	762	29,000	7,620
1989-01-05	769	770	761	762	37,000	7,620
1989-01-04	760	770	758	758	33,000	7,580

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