6218 エンシュウ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 495 | 495 | 485 | 485 | 27,000 | 4,850 |
| 1990-12-27 | 510 | 510 | 498 | 498 | 58,000 | 4,980 |
| 1990-12-26 | 515 | 515 | 515 | 515 | 42,000 | 5,150 |
| 1990-12-25 | 549 | 550 | 530 | 530 | 14,000 | 5,300 |
| 1990-12-21 | 564 | 564 | 550 | 550 | 10,000 | 5,500 |
| 1990-12-20 | 565 | 574 | 565 | 571 | 7,000 | 5,710 |
| 1990-12-19 | 565 | 576 | 555 | 576 | 21,000 | 5,760 |
| 1990-12-18 | 550 | 555 | 550 | 555 | 6,000 | 5,550 |
| 1990-12-17 | 559 | 568 | 556 | 556 | 13,000 | 5,560 |
| 1990-12-14 | 569 | 570 | 561 | 569 | 25,000 | 5,690 |
| 1990-12-13 | 560 | 560 | 556 | 556 | 7,000 | 5,560 |
| 1990-12-12 | 545 | 550 | 540 | 545 | 32,000 | 5,450 |
| 1990-12-11 | 560 | 560 | 550 | 556 | 34,000 | 5,560 |
| 1990-12-07 | 540 | 540 | 520 | 520 | 24,000 | 5,200 |
| 1990-12-06 | 483 | 500 | 483 | 500 | 8,000 | 5,000 |
| 1990-12-05 | 507 | 508 | 481 | 481 | 39,000 | 4,810 |
| 1990-12-04 | 521 | 521 | 500 | 500 | 16,000 | 5,000 |
| 1990-12-03 | 517 | 530 | 517 | 526 | 10,000 | 5,260 |
| 1990-11-28 | 585 | 585 | 585 | 585 | 15,000 | 5,850 |
| 1990-11-27 | 610 | 610 | 605 | 605 | 69,000 | 6,050 |
| 1990-11-22 | 550 | 569 | 550 | 569 | 12,000 | 5,690 |
| 1990-11-21 | 569 | 569 | 550 | 550 | 5,000 | 5,500 |
| 1990-11-20 | 580 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1990-11-19 | 580 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1990-11-16 | 591 | 591 | 560 | 560 | 8,000 | 5,600 |
| 1990-11-15 | 606 | 606 | 580 | 590 | 8,000 | 5,900 |
| 1990-11-14 | 621 | 630 | 606 | 606 | 10,000 | 6,060 |
| 1990-11-13 | 615 | 620 | 615 | 615 | 14,000 | 6,150 |
| 1990-11-09 | 620 | 620 | 600 | 600 | 29,000 | 6,000 |
| 1990-11-08 | 639 | 640 | 639 | 640 | 13,000 | 6,400 |
| 1990-11-07 | 652 | 660 | 652 | 660 | 4,000 | 6,600 |
| 1990-11-06 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1990-11-05 | 682 | 682 | 682 | 682 | 14,000 | 6,820 |
| 1990-11-02 | 660 | 660 | 641 | 657 | 22,000 | 6,570 |
| 1990-11-01 | 680 | 690 | 660 | 660 | 16,000 | 6,600 |
| 1990-10-31 | 700 | 715 | 695 | 710 | 49,000 | 7,100 |
| 1990-10-30 | 675 | 695 | 675 | 695 | 24,000 | 6,950 |
| 1990-10-29 | 654 | 665 | 654 | 665 | 14,000 | 6,650 |
| 1990-10-26 | 660 | 660 | 650 | 653 | 12,000 | 6,530 |
| 1990-10-25 | 647 | 680 | 640 | 679 | 28,000 | 6,790 |
| 1990-10-24 | 639 | 645 | 635 | 645 | 47,000 | 6,450 |
| 1990-10-23 | 640 | 655 | 640 | 640 | 50,000 | 6,400 |
| 1990-10-22 | 600 | 630 | 600 | 630 | 35,000 | 6,300 |
| 1990-10-19 | 590 | 590 | 581 | 582 | 14,000 | 5,820 |
| 1990-10-18 | 561 | 570 | 556 | 570 | 57,000 | 5,700 |
| 1990-10-17 | 579 | 579 | 555 | 560 | 17,000 | 5,600 |
| 1990-10-16 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1990-10-15 | 567 | 570 | 540 | 540 | 36,000 | 5,400 |
| 1990-10-12 | 561 | 561 | 560 | 560 | 20,000 | 5,600 |
| 1990-10-11 | 608 | 608 | 608 | 608 | 10,000 | 6,080 |
| 1990-10-09 | 598 | 598 | 598 | 598 | 9,000 | 5,980 |
| 1990-10-08 | 560 | 589 | 560 | 575 | 41,000 | 5,750 |
| 1990-10-05 | 559 | 560 | 559 | 560 | 14,000 | 5,600 |
| 1990-10-04 | 535 | 536 | 535 | 536 | 4,000 | 5,360 |
| 1990-10-03 | 531 | 533 | 530 | 533 | 8,000 | 5,330 |
| 1990-10-02 | 505 | 522 | 505 | 515 | 34,000 | 5,150 |
| 1990-09-28 | 560 | 560 | 545 | 545 | 18,000 | 5,450 |
| 1990-09-27 | 557 | 560 | 550 | 557 | 36,000 | 5,570 |
| 1990-09-26 | 597 | 598 | 597 | 597 | 8,000 | 5,970 |
| 1990-09-25 | 580 | 597 | 580 | 597 | 7,000 | 5,970 |
| 1990-09-21 | 580 | 597 | 561 | 597 | 43,000 | 5,970 |
| 1990-09-20 | 620 | 620 | 583 | 585 | 38,000 | 5,850 |
| 1990-09-19 | 640 | 645 | 620 | 620 | 13,000 | 6,200 |
| 1990-09-18 | 650 | 658 | 641 | 645 | 23,000 | 6,450 |
| 1990-09-17 | 681 | 681 | 661 | 661 | 17,000 | 6,610 |
| 1990-09-14 | 680 | 680 | 680 | 680 | 20,000 | 6,800 |
| 1990-09-13 | 678 | 680 | 676 | 680 | 38,000 | 6,800 |
| 1990-09-12 | 680 | 680 | 665 | 680 | 30,000 | 6,800 |
| 1990-09-11 | 700 | 700 | 680 | 680 | 7,000 | 6,800 |
| 1990-09-10 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1990-09-07 | 705 | 710 | 680 | 680 | 20,000 | 6,800 |
| 1990-09-06 | 700 | 701 | 700 | 700 | 15,000 | 7,000 |
| 1990-09-05 | 740 | 740 | 700 | 700 | 26,000 | 7,000 |
| 1990-09-04 | 740 | 740 | 711 | 711 | 31,000 | 7,110 |
| 1990-09-03 | 721 | 745 | 720 | 740 | 43,000 | 7,400 |
| 1990-08-30 | 682 | 685 | 670 | 672 | 36,000 | 6,720 |
| 1990-08-29 | 701 | 701 | 680 | 682 | 18,000 | 6,820 |
| 1990-08-28 | 700 | 706 | 700 | 706 | 37,000 | 7,060 |
| 1990-08-27 | 699 | 700 | 680 | 680 | 13,000 | 6,800 |
| 1990-08-24 | 690 | 690 | 690 | 690 | 33,000 | 6,900 |
| 1990-08-22 | 785 | 785 | 780 | 780 | 8,000 | 7,800 |
| 1990-08-21 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1990-08-20 | 795 | 795 | 793 | 793 | 5,000 | 7,930 |
| 1990-08-17 | 800 | 800 | 795 | 795 | 28,000 | 7,950 |
| 1990-08-16 | 808 | 808 | 790 | 795 | 26,000 | 7,950 |
| 1990-08-15 | 800 | 810 | 785 | 785 | 37,000 | 7,850 |
| 1990-08-14 | 778 | 790 | 778 | 785 | 15,000 | 7,850 |
| 1990-08-13 | 836 | 836 | 805 | 805 | 27,000 | 8,050 |
| 1990-08-10 | 830 | 838 | 830 | 830 | 24,000 | 8,300 |
| 1990-08-09 | 844 | 844 | 825 | 825 | 49,000 | 8,250 |
| 1990-08-08 | 835 | 835 | 825 | 830 | 25,000 | 8,300 |
| 1990-08-07 | 828 | 845 | 825 | 825 | 55,000 | 8,250 |
| 1990-08-06 | 880 | 880 | 859 | 859 | 14,000 | 8,590 |
| 1990-08-03 | 865 | 880 | 860 | 880 | 17,000 | 8,800 |
| 1990-08-02 | 910 | 913 | 890 | 895 | 30,000 | 8,950 |
| 1990-08-01 | 920 | 920 | 900 | 900 | 32,000 | 9,000 |
| 1990-07-31 | 920 | 920 | 905 | 920 | 9,000 | 9,200 |
| 1990-07-30 | 909 | 910 | 900 | 910 | 9,000 | 9,100 |
| 1990-07-27 | 922 | 922 | 903 | 915 | 41,000 | 9,150 |
| 1990-07-26 | 968 | 968 | 920 | 920 | 28,000 | 9,200 |
| 1990-07-25 | 950 | 973 | 950 | 969 | 26,000 | 9,690 |
| 1990-07-24 | 950 | 950 | 934 | 944 | 31,000 | 9,440 |
| 1990-07-23 | 990 | 990 | 950 | 970 | 32,000 | 9,700 |
| 1990-07-20 | 1,000 | 1,000 | 989 | 990 | 141,000 | 9,900 |
| 1990-07-19 | 980 | 1,020 | 960 | 997 | 272,000 | 9,970 |
| 1990-07-18 | 950 | 999 | 949 | 980 | 386,000 | 9,800 |
| 1990-07-17 | 875 | 914 | 875 | 910 | 68,000 | 9,100 |
| 1990-07-16 | 875 | 890 | 875 | 880 | 16,000 | 8,800 |
| 1990-07-13 | 879 | 879 | 876 | 879 | 10,000 | 8,790 |
| 1990-07-12 | 880 | 880 | 880 | 880 | 13,000 | 8,800 |
| 1990-07-11 | 893 | 898 | 880 | 880 | 13,000 | 8,800 |
| 1990-07-10 | 904 | 904 | 875 | 875 | 19,000 | 8,750 |
| 1990-07-09 | 901 | 901 | 880 | 900 | 38,000 | 9,000 |
| 1990-07-06 | 907 | 910 | 899 | 900 | 43,000 | 9,000 |
| 1990-07-05 | 889 | 899 | 889 | 898 | 58,000 | 8,980 |
| 1990-07-04 | 849 | 869 | 841 | 869 | 54,000 | 8,690 |
| 1990-07-03 | 839 | 841 | 839 | 841 | 16,000 | 8,410 |
| 1990-07-02 | 822 | 837 | 822 | 830 | 20,000 | 8,300 |
| 1990-06-29 | 820 | 820 | 805 | 820 | 101,000 | 8,200 |
| 1990-06-28 | 850 | 854 | 830 | 830 | 43,000 | 8,300 |
| 1990-06-27 | 844 | 844 | 827 | 830 | 84,000 | 8,300 |
| 1990-06-26 | 826 | 840 | 826 | 827 | 29,000 | 8,270 |
| 1990-06-25 | 826 | 826 | 826 | 826 | 16,000 | 8,260 |
| 1990-06-22 | 866 | 867 | 865 | 867 | 16,000 | 8,670 |
| 1990-06-21 | 870 | 884 | 866 | 882 | 29,000 | 8,820 |
| 1990-06-20 | 885 | 889 | 872 | 872 | 38,000 | 8,720 |
| 1990-06-19 | 895 | 895 | 874 | 881 | 54,000 | 8,810 |
| 1990-06-18 | 890 | 900 | 890 | 895 | 37,000 | 8,950 |
| 1990-06-15 | 911 | 918 | 910 | 910 | 38,000 | 9,100 |
| 1990-06-14 | 919 | 920 | 910 | 920 | 32,000 | 9,200 |
| 1990-06-13 | 925 | 926 | 920 | 920 | 51,000 | 9,200 |
| 1990-06-12 | 921 | 925 | 920 | 925 | 25,000 | 9,250 |
| 1990-06-11 | 931 | 936 | 921 | 921 | 30,000 | 9,210 |
| 1990-06-08 | 944 | 945 | 930 | 930 | 69,000 | 9,300 |
| 1990-06-07 | 930 | 950 | 925 | 945 | 79,000 | 9,450 |
| 1990-06-06 | 915 | 930 | 915 | 930 | 34,000 | 9,300 |
| 1990-06-05 | 936 | 936 | 915 | 915 | 46,000 | 9,150 |
| 1990-06-04 | 895 | 934 | 895 | 933 | 104,000 | 9,330 |
| 1990-06-01 | 900 | 909 | 882 | 882 | 39,000 | 8,820 |
| 1990-05-31 | 884 | 900 | 880 | 900 | 42,000 | 9,000 |
| 1990-05-30 | 879 | 886 | 879 | 884 | 20,000 | 8,840 |
| 1990-05-29 | 873 | 888 | 873 | 886 | 51,000 | 8,860 |
| 1990-05-28 | 871 | 880 | 871 | 871 | 45,000 | 8,710 |
| 1990-05-25 | 880 | 890 | 870 | 870 | 89,000 | 8,700 |
| 1990-05-24 | 900 | 900 | 886 | 886 | 50,000 | 8,860 |
| 1990-05-23 | 910 | 911 | 900 | 900 | 59,000 | 9,000 |
| 1990-05-22 | 919 | 920 | 910 | 919 | 11,000 | 9,190 |
| 1990-05-21 | 906 | 930 | 901 | 920 | 19,000 | 9,200 |
| 1990-05-18 | 940 | 940 | 906 | 906 | 42,000 | 9,060 |
| 1990-05-17 | 939 | 939 | 915 | 920 | 31,000 | 9,200 |
| 1990-05-16 | 927 | 945 | 910 | 945 | 72,000 | 9,450 |
| 1990-05-15 | 880 | 927 | 880 | 927 | 113,000 | 9,270 |
| 1990-05-14 | 910 | 915 | 900 | 900 | 56,000 | 9,000 |
| 1990-05-11 | 909 | 915 | 900 | 909 | 85,000 | 9,090 |
| 1990-05-10 | 880 | 900 | 875 | 900 | 50,000 | 9,000 |
| 1990-05-09 | 860 | 880 | 850 | 880 | 69,000 | 8,800 |
| 1990-05-08 | 860 | 869 | 844 | 869 | 61,000 | 8,690 |
| 1990-05-07 | 849 | 870 | 845 | 870 | 72,000 | 8,700 |
| 1990-05-02 | 819 | 849 | 819 | 845 | 42,000 | 8,450 |
| 1990-05-01 | 814 | 819 | 800 | 819 | 20,000 | 8,190 |
| 1990-04-27 | 790 | 815 | 783 | 814 | 99,000 | 8,140 |
| 1990-04-26 | 749 | 794 | 748 | 780 | 309,000 | 7,800 |
| 1990-04-25 | 750 | 750 | 740 | 745 | 45,000 | 7,450 |
| 1990-04-24 | 751 | 751 | 750 | 750 | 25,000 | 7,500 |
| 1990-04-23 | 777 | 777 | 750 | 752 | 51,000 | 7,520 |
| 1990-04-20 | 780 | 786 | 775 | 778 | 35,000 | 7,780 |
| 1990-04-19 | 750 | 780 | 750 | 780 | 39,000 | 7,800 |
| 1990-04-18 | 770 | 770 | 750 | 750 | 20,000 | 7,500 |
| 1990-04-17 | 780 | 780 | 750 | 770 | 25,000 | 7,700 |
| 1990-04-16 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1990-04-13 | 805 | 805 | 800 | 805 | 25,000 | 8,050 |
| 1990-04-12 | 845 | 845 | 820 | 821 | 33,000 | 8,210 |
| 1990-04-11 | 810 | 835 | 810 | 835 | 13,000 | 8,350 |
| 1990-04-10 | 806 | 810 | 805 | 807 | 54,000 | 8,070 |
| 1990-04-06 | 699 | 731 | 699 | 731 | 101,000 | 7,310 |
| 1990-04-04 | 767 | 767 | 750 | 750 | 36,000 | 7,500 |
| 1990-03-30 | 870 | 870 | 856 | 856 | 25,000 | 8,560 |
| 1990-03-29 | 882 | 889 | 875 | 875 | 40,000 | 8,750 |
| 1990-03-28 | 911 | 911 | 870 | 880 | 48,000 | 8,800 |
| 1990-03-26 | 859 | 881 | 859 | 871 | 27,000 | 8,710 |
| 1990-03-23 | 890 | 890 | 880 | 880 | 23,000 | 8,800 |
| 1990-03-20 | 990 | 990 | 969 | 970 | 26,000 | 9,700 |
| 1990-03-19 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 10,000 |
| 1990-03-16 | 1,040 | 1,050 | 1,040 | 1,040 | 55,000 | 10,400 |
| 1990-03-15 | 1,020 | 1,040 | 1,020 | 1,030 | 35,000 | 10,300 |
| 1990-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-03-13 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 10,100 |
| 1990-03-12 | 1,040 | 1,040 | 1,020 | 1,040 | 14,000 | 10,400 |
| 1990-03-09 | 1,020 | 1,020 | 1,000 | 1,000 | 39,000 | 10,000 |
| 1990-03-08 | 1,000 | 1,030 | 1,000 | 1,000 | 33,000 | 10,000 |
| 1990-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1990-03-06 | 1,030 | 1,030 | 1,000 | 1,000 | 44,000 | 10,000 |
| 1990-03-05 | 1,060 | 1,070 | 1,040 | 1,050 | 25,000 | 10,500 |
| 1990-03-02 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 10,200 |
| 1990-03-01 | 1,030 | 1,050 | 1,010 | 1,050 | 40,000 | 10,500 |
| 1990-02-28 | 1,000 | 1,040 | 1,000 | 1,030 | 27,000 | 10,300 |
| 1990-02-27 | 990 | 1,000 | 980 | 1,000 | 27,000 | 10,000 |
| 1990-02-26 | 970 | 970 | 970 | 970 | 13,000 | 9,700 |
| 1990-02-23 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 10,500 |
| 1990-02-22 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1990-02-21 | 1,080 | 1,080 | 1,060 | 1,080 | 26,000 | 10,800 |
| 1990-02-20 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 10,800 |
| 1990-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1990-02-16 | 1,080 | 1,090 | 1,070 | 1,090 | 47,000 | 10,900 |
| 1990-02-15 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 | 10,800 |
| 1990-02-14 | 1,070 | 1,100 | 1,060 | 1,100 | 34,000 | 11,000 |
| 1990-02-13 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 | 10,700 |
| 1990-02-09 | 1,130 | 1,130 | 1,090 | 1,100 | 25,000 | 11,000 |
| 1990-02-08 | 1,150 | 1,150 | 1,120 | 1,140 | 98,000 | 11,400 |
| 1990-02-07 | 1,110 | 1,150 | 1,110 | 1,140 | 194,000 | 11,400 |
| 1990-02-06 | 1,070 | 1,120 | 1,070 | 1,110 | 95,000 | 11,100 |
| 1990-02-05 | 1,060 | 1,080 | 1,060 | 1,060 | 23,000 | 10,600 |
| 1990-02-02 | 1,050 | 1,080 | 1,050 | 1,060 | 58,000 | 10,600 |
| 1990-01-31 | 1,050 | 1,050 | 1,030 | 1,030 | 22,000 | 10,300 |
| 1990-01-30 | 1,040 | 1,050 | 1,030 | 1,050 | 19,000 | 10,500 |
| 1990-01-29 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 | 10,300 |
| 1990-01-26 | 1,040 | 1,050 | 1,030 | 1,030 | 24,000 | 10,300 |
| 1990-01-25 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 | 10,300 |
| 1990-01-24 | 1,050 | 1,060 | 1,040 | 1,040 | 45,000 | 10,400 |
| 1990-01-23 | 1,050 | 1,070 | 1,030 | 1,030 | 49,000 | 10,300 |
| 1990-01-22 | 1,070 | 1,070 | 1,040 | 1,050 | 16,000 | 10,500 |
| 1990-01-19 | 1,060 | 1,070 | 1,020 | 1,070 | 70,000 | 10,700 |
| 1990-01-18 | 1,090 | 1,090 | 1,070 | 1,070 | 126,000 | 10,700 |
| 1990-01-17 | 1,080 | 1,090 | 1,070 | 1,090 | 38,000 | 10,900 |
| 1990-01-16 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 | 10,700 |
| 1990-01-12 | 1,100 | 1,100 | 1,080 | 1,100 | 61,000 | 11,000 |
| 1990-01-11 | 1,080 | 1,100 | 1,060 | 1,100 | 109,000 | 11,000 |
| 1990-01-10 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1990-01-09 | 1,100 | 1,100 | 1,070 | 1,090 | 90,000 | 10,900 |
| 1990-01-08 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 | 10,700 |
| 1990-01-05 | 1,090 | 1,090 | 1,070 | 1,070 | 32,000 | 10,700 |
| 1990-01-04 | 1,080 | 1,080 | 1,070 | 1,080 | 30,000 | 10,800 |
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