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