6218 エンシュウ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 532 | 532 | 530 | 530 | 45,000 | 5,300 |
| 1991-12-27 | 535 | 535 | 522 | 522 | 7,000 | 5,220 |
| 1991-12-26 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1991-12-25 | 540 | 550 | 540 | 550 | 9,000 | 5,500 |
| 1991-12-24 | 561 | 565 | 550 | 550 | 13,000 | 5,500 |
| 1991-12-20 | 550 | 550 | 550 | 550 | 12,000 | 5,500 |
| 1991-12-19 | 595 | 595 | 590 | 590 | 6,000 | 5,900 |
| 1991-12-18 | 610 | 618 | 599 | 603 | 29,000 | 6,030 |
| 1991-12-17 | 600 | 620 | 600 | 620 | 64,000 | 6,200 |
| 1991-12-16 | 596 | 599 | 595 | 599 | 4,000 | 5,990 |
| 1991-12-13 | 575 | 590 | 575 | 590 | 12,000 | 5,900 |
| 1991-12-12 | 568 | 575 | 560 | 575 | 3,000 | 5,750 |
| 1991-12-11 | 590 | 590 | 560 | 578 | 15,000 | 5,780 |
| 1991-12-10 | 598 | 598 | 580 | 580 | 27,000 | 5,800 |
| 1991-12-09 | 570 | 600 | 568 | 598 | 31,000 | 5,980 |
| 1991-12-06 | 541 | 570 | 541 | 570 | 29,000 | 5,700 |
| 1991-12-05 | 521 | 537 | 521 | 537 | 23,000 | 5,370 |
| 1991-12-04 | 499 | 515 | 499 | 515 | 9,000 | 5,150 |
| 1991-12-03 | 497 | 497 | 495 | 496 | 10,000 | 4,960 |
| 1991-12-02 | 496 | 498 | 495 | 498 | 13,000 | 4,980 |
| 1991-11-29 | 495 | 496 | 495 | 495 | 28,000 | 4,950 |
| 1991-11-28 | 519 | 520 | 505 | 505 | 7,000 | 5,050 |
| 1991-11-27 | 520 | 520 | 510 | 520 | 8,000 | 5,200 |
| 1991-11-26 | 520 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1991-11-25 | 541 | 541 | 530 | 530 | 10,000 | 5,300 |
| 1991-11-22 | 541 | 541 | 530 | 541 | 10,000 | 5,410 |
| 1991-11-21 | 550 | 550 | 541 | 541 | 13,000 | 5,410 |
| 1991-11-20 | 560 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1991-11-19 | 560 | 580 | 560 | 562 | 21,000 | 5,620 |
| 1991-11-18 | 570 | 570 | 559 | 560 | 25,000 | 5,600 |
| 1991-11-15 | 590 | 590 | 590 | 590 | 13,000 | 5,900 |
| 1991-11-14 | 590 | 600 | 590 | 600 | 6,000 | 6,000 |
| 1991-11-13 | 590 | 591 | 590 | 590 | 11,000 | 5,900 |
| 1991-11-12 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1991-11-11 | 620 | 623 | 610 | 610 | 14,000 | 6,100 |
| 1991-11-08 | 614 | 614 | 610 | 610 | 25,000 | 6,100 |
| 1991-11-07 | 620 | 620 | 610 | 615 | 17,000 | 6,150 |
| 1991-11-06 | 644 | 644 | 610 | 610 | 10,000 | 6,100 |
| 1991-11-05 | 635 | 664 | 634 | 644 | 28,000 | 6,440 |
| 1991-11-01 | 625 | 626 | 625 | 625 | 9,000 | 6,250 |
| 1991-10-31 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1991-10-30 | 631 | 635 | 631 | 631 | 12,000 | 6,310 |
| 1991-10-29 | 631 | 635 | 620 | 630 | 45,000 | 6,300 |
| 1991-10-28 | 633 | 633 | 631 | 631 | 5,000 | 6,310 |
| 1991-10-25 | 631 | 631 | 631 | 631 | 9,000 | 6,310 |
| 1991-10-24 | 625 | 635 | 625 | 635 | 3,000 | 6,350 |
| 1991-10-23 | 616 | 618 | 616 | 617 | 23,000 | 6,170 |
| 1991-10-22 | 635 | 635 | 611 | 611 | 8,000 | 6,110 |
| 1991-10-21 | 615 | 635 | 615 | 631 | 9,000 | 6,310 |
| 1991-10-18 | 615 | 615 | 610 | 610 | 6,000 | 6,100 |
| 1991-10-17 | 620 | 620 | 611 | 620 | 12,000 | 6,200 |
| 1991-10-16 | 614 | 623 | 613 | 620 | 19,000 | 6,200 |
| 1991-10-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-10-14 | 610 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1991-10-11 | 635 | 635 | 620 | 620 | 6,000 | 6,200 |
| 1991-10-09 | 649 | 649 | 635 | 635 | 16,000 | 6,350 |
| 1991-10-08 | 649 | 649 | 643 | 649 | 14,000 | 6,490 |
| 1991-10-07 | 670 | 670 | 650 | 650 | 12,000 | 6,500 |
| 1991-10-04 | 685 | 685 | 685 | 685 | 11,000 | 6,850 |
| 1991-10-03 | 668 | 675 | 651 | 675 | 37,000 | 6,750 |
| 1991-10-02 | 714 | 714 | 674 | 674 | 127,000 | 6,740 |
| 1991-09-30 | 620 | 640 | 620 | 635 | 28,000 | 6,350 |
| 1991-09-27 | 615 | 620 | 603 | 620 | 38,000 | 6,200 |
| 1991-09-26 | 611 | 620 | 600 | 605 | 14,000 | 6,050 |
| 1991-09-25 | 601 | 601 | 601 | 601 | 7,000 | 6,010 |
| 1991-09-24 | 565 | 570 | 558 | 570 | 23,000 | 5,700 |
| 1991-09-20 | 570 | 570 | 555 | 565 | 49,000 | 5,650 |
| 1991-09-19 | 593 | 595 | 565 | 570 | 26,000 | 5,700 |
| 1991-09-18 | 604 | 604 | 590 | 593 | 23,000 | 5,930 |
| 1991-09-17 | 611 | 611 | 598 | 598 | 25,000 | 5,980 |
| 1991-09-13 | 585 | 605 | 585 | 601 | 54,000 | 6,010 |
| 1991-09-12 | 616 | 616 | 605 | 605 | 13,000 | 6,050 |
| 1991-09-11 | 605 | 605 | 600 | 601 | 12,000 | 6,010 |
| 1991-09-10 | 619 | 619 | 600 | 600 | 26,000 | 6,000 |
| 1991-09-09 | 590 | 610 | 589 | 600 | 23,000 | 6,000 |
| 1991-09-06 | 562 | 600 | 562 | 590 | 76,000 | 5,900 |
| 1991-09-05 | 580 | 580 | 565 | 565 | 37,000 | 5,650 |
| 1991-09-04 | 571 | 571 | 569 | 570 | 9,000 | 5,700 |
| 1991-09-03 | 571 | 584 | 570 | 571 | 24,000 | 5,710 |
| 1991-09-02 | 589 | 589 | 570 | 570 | 10,000 | 5,700 |
| 1991-08-30 | 570 | 599 | 570 | 599 | 29,000 | 5,990 |
| 1991-08-29 | 555 | 570 | 555 | 570 | 17,000 | 5,700 |
| 1991-08-28 | 571 | 581 | 565 | 565 | 23,000 | 5,650 |
| 1991-08-27 | 603 | 603 | 590 | 590 | 5,000 | 5,900 |
| 1991-08-26 | 609 | 609 | 594 | 594 | 20,000 | 5,940 |
| 1991-08-23 | 620 | 629 | 600 | 600 | 7,000 | 6,000 |
| 1991-08-22 | 621 | 629 | 620 | 620 | 34,000 | 6,200 |
| 1991-08-21 | 579 | 599 | 579 | 599 | 25,000 | 5,990 |
| 1991-08-20 | 560 | 565 | 551 | 565 | 33,000 | 5,650 |
| 1991-08-19 | 633 | 633 | 590 | 599 | 29,000 | 5,990 |
| 1991-08-16 | 640 | 641 | 621 | 633 | 66,000 | 6,330 |
| 1991-08-15 | 670 | 670 | 630 | 630 | 13,000 | 6,300 |
| 1991-08-14 | 670 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1991-08-13 | 670 | 670 | 650 | 670 | 19,000 | 6,700 |
| 1991-08-12 | 691 | 691 | 660 | 681 | 10,000 | 6,810 |
| 1991-08-09 | 695 | 695 | 680 | 680 | 36,000 | 6,800 |
| 1991-08-08 | 715 | 715 | 696 | 696 | 16,000 | 6,960 |
| 1991-08-07 | 710 | 710 | 700 | 710 | 8,000 | 7,100 |
| 1991-08-06 | 700 | 700 | 696 | 696 | 15,000 | 6,960 |
| 1991-08-05 | 720 | 720 | 699 | 699 | 23,000 | 6,990 |
| 1991-08-02 | 700 | 701 | 699 | 701 | 7,000 | 7,010 |
| 1991-08-01 | 720 | 720 | 701 | 701 | 12,000 | 7,010 |
| 1991-07-31 | 720 | 720 | 699 | 720 | 9,000 | 7,200 |
| 1991-07-30 | 700 | 720 | 698 | 720 | 10,000 | 7,200 |
| 1991-07-29 | 690 | 700 | 690 | 700 | 13,000 | 7,000 |
| 1991-07-26 | 691 | 695 | 691 | 694 | 15,000 | 6,940 |
| 1991-07-25 | 698 | 715 | 690 | 690 | 23,000 | 6,900 |
| 1991-07-24 | 685 | 700 | 685 | 699 | 6,000 | 6,990 |
| 1991-07-23 | 690 | 690 | 680 | 680 | 7,000 | 6,800 |
| 1991-07-22 | 715 | 715 | 690 | 700 | 9,000 | 7,000 |
| 1991-07-19 | 710 | 715 | 691 | 715 | 14,000 | 7,150 |
| 1991-07-18 | 719 | 719 | 700 | 700 | 21,000 | 7,000 |
| 1991-07-17 | 731 | 733 | 719 | 719 | 22,000 | 7,190 |
| 1991-07-16 | 730 | 737 | 720 | 730 | 18,000 | 7,300 |
| 1991-07-15 | 701 | 720 | 701 | 720 | 16,000 | 7,200 |
| 1991-07-12 | 690 | 700 | 690 | 698 | 14,000 | 6,980 |
| 1991-07-11 | 680 | 681 | 680 | 680 | 24,000 | 6,800 |
| 1991-07-10 | 680 | 680 | 660 | 660 | 31,000 | 6,600 |
| 1991-07-09 | 660 | 670 | 644 | 670 | 50,000 | 6,700 |
| 1991-07-08 | 700 | 700 | 670 | 670 | 34,000 | 6,700 |
| 1991-07-05 | 700 | 700 | 675 | 680 | 45,000 | 6,800 |
| 1991-07-04 | 700 | 719 | 682 | 690 | 42,000 | 6,900 |
| 1991-07-03 | 738 | 738 | 701 | 711 | 35,000 | 7,110 |
| 1991-07-02 | 762 | 770 | 752 | 752 | 104,000 | 7,520 |
| 1991-07-01 | 766 | 774 | 762 | 762 | 54,000 | 7,620 |
| 1991-06-28 | 765 | 765 | 750 | 755 | 33,000 | 7,550 |
| 1991-06-27 | 765 | 771 | 765 | 765 | 36,000 | 7,650 |
| 1991-06-26 | 800 | 808 | 772 | 775 | 53,000 | 7,750 |
| 1991-06-25 | 790 | 795 | 772 | 795 | 24,000 | 7,950 |
| 1991-06-24 | 826 | 826 | 810 | 815 | 44,000 | 8,150 |
| 1991-06-21 | 800 | 824 | 800 | 816 | 186,000 | 8,160 |
| 1991-06-20 | 781 | 795 | 777 | 794 | 92,000 | 7,940 |
| 1991-06-19 | 813 | 817 | 791 | 791 | 239,000 | 7,910 |
| 1991-06-18 | 790 | 830 | 780 | 810 | 644,000 | 8,100 |
| 1991-06-17 | 770 | 790 | 769 | 780 | 327,000 | 7,800 |
| 1991-06-14 | 755 | 770 | 745 | 767 | 161,000 | 7,670 |
| 1991-06-13 | 749 | 765 | 749 | 765 | 87,000 | 7,650 |
| 1991-06-12 | 745 | 762 | 745 | 759 | 112,000 | 7,590 |
| 1991-06-11 | 751 | 755 | 740 | 755 | 91,000 | 7,550 |
| 1991-06-10 | 770 | 770 | 750 | 757 | 74,000 | 7,570 |
| 1991-06-07 | 760 | 785 | 751 | 780 | 553,000 | 7,800 |
| 1991-06-06 | 701 | 728 | 700 | 724 | 181,000 | 7,240 |
| 1991-06-05 | 709 | 711 | 700 | 700 | 128,000 | 7,000 |
| 1991-06-04 | 690 | 699 | 685 | 699 | 23,000 | 6,990 |
| 1991-06-03 | 701 | 701 | 686 | 690 | 24,000 | 6,900 |
| 1991-05-31 | 681 | 690 | 680 | 686 | 27,000 | 6,860 |
| 1991-05-30 | 690 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1991-05-29 | 690 | 690 | 669 | 687 | 24,000 | 6,870 |
| 1991-05-28 | 695 | 695 | 681 | 681 | 14,000 | 6,810 |
| 1991-05-27 | 690 | 690 | 681 | 686 | 5,000 | 6,860 |
| 1991-05-24 | 700 | 700 | 686 | 690 | 9,000 | 6,900 |
| 1991-05-23 | 701 | 701 | 691 | 700 | 19,000 | 7,000 |
| 1991-05-22 | 720 | 720 | 700 | 700 | 20,000 | 7,000 |
| 1991-05-21 | 699 | 720 | 693 | 719 | 23,000 | 7,190 |
| 1991-05-20 | 715 | 715 | 681 | 700 | 32,000 | 7,000 |
| 1991-05-17 | 728 | 730 | 719 | 725 | 49,000 | 7,250 |
| 1991-05-16 | 730 | 735 | 718 | 718 | 21,000 | 7,180 |
| 1991-05-15 | 750 | 758 | 720 | 739 | 31,000 | 7,390 |
| 1991-05-14 | 755 | 775 | 755 | 760 | 112,000 | 7,600 |
| 1991-05-13 | 771 | 777 | 755 | 755 | 101,000 | 7,550 |
| 1991-05-10 | 745 | 788 | 745 | 770 | 449,000 | 7,700 |
| 1991-05-09 | 750 | 750 | 733 | 733 | 87,000 | 7,330 |
| 1991-05-08 | 740 | 740 | 728 | 740 | 222,000 | 7,400 |
| 1991-05-07 | 739 | 740 | 731 | 740 | 61,000 | 7,400 |
| 1991-05-02 | 710 | 710 | 700 | 700 | 28,000 | 7,000 |
| 1991-05-01 | 678 | 682 | 665 | 680 | 38,000 | 6,800 |
| 1991-04-30 | 675 | 678 | 675 | 678 | 7,000 | 6,780 |
| 1991-04-26 | 685 | 690 | 685 | 685 | 8,000 | 6,850 |
| 1991-04-25 | 716 | 716 | 690 | 695 | 22,000 | 6,950 |
| 1991-04-24 | 729 | 729 | 708 | 715 | 42,000 | 7,150 |
| 1991-04-23 | 735 | 740 | 725 | 729 | 29,000 | 7,290 |
| 1991-04-22 | 740 | 750 | 740 | 741 | 21,000 | 7,410 |
| 1991-04-19 | 740 | 770 | 738 | 750 | 148,000 | 7,500 |
| 1991-04-18 | 740 | 745 | 717 | 735 | 71,000 | 7,350 |
| 1991-04-17 | 717 | 717 | 715 | 715 | 17,000 | 7,150 |
| 1991-04-16 | 740 | 740 | 710 | 710 | 29,000 | 7,100 |
| 1991-04-15 | 740 | 755 | 740 | 740 | 109,000 | 7,400 |
| 1991-04-12 | 715 | 735 | 710 | 735 | 126,000 | 7,350 |
| 1991-04-11 | 698 | 705 | 698 | 705 | 58,000 | 7,050 |
| 1991-04-10 | 671 | 700 | 671 | 700 | 69,000 | 7,000 |
| 1991-04-09 | 699 | 700 | 680 | 690 | 72,000 | 6,900 |
| 1991-04-08 | 670 | 704 | 670 | 691 | 87,000 | 6,910 |
| 1991-04-05 | 680 | 684 | 665 | 665 | 30,000 | 6,650 |
| 1991-04-04 | 648 | 690 | 647 | 671 | 72,000 | 6,710 |
| 1991-04-03 | 637 | 648 | 637 | 640 | 34,000 | 6,400 |
| 1991-04-02 | 632 | 640 | 631 | 640 | 18,000 | 6,400 |
| 1991-04-01 | 630 | 640 | 620 | 640 | 25,000 | 6,400 |
| 1991-03-29 | 602 | 620 | 591 | 620 | 30,000 | 6,200 |
| 1991-03-28 | 610 | 610 | 600 | 600 | 28,000 | 6,000 |
| 1991-03-27 | 616 | 620 | 610 | 615 | 18,000 | 6,150 |
| 1991-03-26 | 610 | 615 | 610 | 614 | 13,000 | 6,140 |
| 1991-03-25 | 602 | 610 | 600 | 610 | 33,000 | 6,100 |
| 1991-03-22 | 614 | 623 | 602 | 602 | 37,000 | 6,020 |
| 1991-03-20 | 624 | 638 | 624 | 624 | 35,000 | 6,240 |
| 1991-03-19 | 643 | 645 | 635 | 644 | 62,000 | 6,440 |
| 1991-03-18 | 607 | 650 | 607 | 644 | 118,000 | 6,440 |
| 1991-03-15 | 608 | 608 | 605 | 607 | 103,000 | 6,070 |
| 1991-03-14 | 602 | 618 | 602 | 608 | 49,000 | 6,080 |
| 1991-03-13 | 610 | 612 | 609 | 612 | 40,000 | 6,120 |
| 1991-03-12 | 610 | 620 | 607 | 620 | 42,000 | 6,200 |
| 1991-03-11 | 620 | 620 | 606 | 606 | 26,000 | 6,060 |
| 1991-03-08 | 615 | 615 | 604 | 606 | 32,000 | 6,060 |
| 1991-03-07 | 618 | 618 | 605 | 610 | 41,000 | 6,100 |
| 1991-03-06 | 610 | 610 | 605 | 610 | 11,000 | 6,100 |
| 1991-03-05 | 623 | 623 | 606 | 606 | 14,000 | 6,060 |
| 1991-03-04 | 604 | 605 | 595 | 605 | 57,000 | 6,050 |
| 1991-03-01 | 595 | 618 | 595 | 610 | 51,000 | 6,100 |
| 1991-02-28 | 601 | 615 | 601 | 615 | 21,000 | 6,150 |
| 1991-02-27 | 600 | 600 | 595 | 595 | 16,000 | 5,950 |
| 1991-02-26 | 615 | 615 | 600 | 600 | 20,000 | 6,000 |
| 1991-02-25 | 590 | 600 | 580 | 600 | 38,000 | 6,000 |
| 1991-02-22 | 589 | 600 | 589 | 600 | 12,000 | 6,000 |
| 1991-02-21 | 600 | 609 | 600 | 609 | 14,000 | 6,090 |
| 1991-02-20 | 619 | 620 | 609 | 609 | 45,000 | 6,090 |
| 1991-02-19 | 601 | 635 | 601 | 610 | 31,000 | 6,100 |
| 1991-02-18 | 587 | 600 | 587 | 600 | 55,000 | 6,000 |
| 1991-02-15 | 581 | 581 | 571 | 571 | 17,000 | 5,710 |
| 1991-02-14 | 580 | 590 | 575 | 588 | 41,000 | 5,880 |
| 1991-02-13 | 561 | 570 | 555 | 570 | 43,000 | 5,700 |
| 1991-02-12 | 570 | 580 | 560 | 560 | 109,000 | 5,600 |
| 1991-02-07 | 504 | 510 | 500 | 510 | 42,000 | 5,100 |
| 1991-02-05 | 450 | 459 | 450 | 459 | 10,000 | 4,590 |
| 1991-02-04 | 445 | 446 | 443 | 445 | 24,000 | 4,450 |
| 1991-02-01 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 1991-01-31 | 446 | 446 | 440 | 440 | 15,000 | 4,400 |
| 1991-01-30 | 447 | 447 | 441 | 441 | 29,000 | 4,410 |
| 1991-01-29 | 458 | 458 | 442 | 442 | 17,000 | 4,420 |
| 1991-01-28 | 457 | 457 | 457 | 457 | 9,000 | 4,570 |
| 1991-01-25 | 442 | 442 | 441 | 442 | 16,000 | 4,420 |
| 1991-01-24 | 440 | 442 | 440 | 442 | 9,000 | 4,420 |
| 1991-01-23 | 445 | 446 | 440 | 440 | 18,000 | 4,400 |
| 1991-01-22 | 444 | 450 | 444 | 450 | 23,000 | 4,500 |
| 1991-01-21 | 460 | 460 | 444 | 444 | 50,000 | 4,440 |
| 1991-01-18 | 470 | 470 | 465 | 470 | 36,000 | 4,700 |
| 1991-01-17 | 450 | 450 | 444 | 445 | 18,000 | 4,450 |
| 1991-01-16 | 452 | 452 | 450 | 450 | 20,000 | 4,500 |
| 1991-01-14 | 475 | 475 | 467 | 467 | 12,000 | 4,670 |
| 1991-01-11 | 489 | 490 | 475 | 475 | 13,000 | 4,750 |
| 1991-01-10 | 480 | 498 | 480 | 498 | 13,000 | 4,980 |
| 1991-01-09 | 496 | 500 | 491 | 500 | 10,000 | 5,000 |
| 1991-01-08 | 500 | 500 | 495 | 496 | 22,000 | 4,960 |
| 1991-01-07 | 486 | 486 | 485 | 485 | 11,000 | 4,850 |
| 1991-01-04 | 481 | 487 | 480 | 485 | 16,000 | 4,850 |
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