6218 エンシュウ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 308 | 308 | 306 | 306 | 32,000 | 3,060 |
| 1992-12-29 | 308 | 308 | 308 | 308 | 10,000 | 3,080 |
| 1992-12-28 | 318 | 318 | 308 | 308 | 7,000 | 3,080 |
| 1992-12-25 | 315 | 318 | 315 | 318 | 12,000 | 3,180 |
| 1992-12-24 | 322 | 322 | 315 | 315 | 21,000 | 3,150 |
| 1992-12-22 | 312 | 317 | 312 | 312 | 6,000 | 3,120 |
| 1992-12-21 | 309 | 320 | 306 | 320 | 33,000 | 3,200 |
| 1992-12-18 | 305 | 310 | 303 | 310 | 24,000 | 3,100 |
| 1992-12-17 | 308 | 310 | 308 | 310 | 7,000 | 3,100 |
| 1992-12-16 | 308 | 310 | 308 | 310 | 24,000 | 3,100 |
| 1992-12-15 | 318 | 318 | 308 | 308 | 30,000 | 3,080 |
| 1992-12-14 | 320 | 321 | 318 | 318 | 5,000 | 3,180 |
| 1992-12-11 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1992-12-10 | 340 | 340 | 326 | 327 | 10,000 | 3,270 |
| 1992-12-09 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 1992-12-08 | 332 | 335 | 330 | 330 | 16,000 | 3,300 |
| 1992-12-07 | 345 | 346 | 332 | 332 | 43,000 | 3,320 |
| 1992-12-04 | 333 | 337 | 333 | 337 | 19,000 | 3,370 |
| 1992-12-03 | 329 | 329 | 321 | 321 | 16,000 | 3,210 |
| 1992-12-02 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1992-12-01 | 316 | 325 | 315 | 315 | 13,000 | 3,150 |
| 1992-11-30 | 324 | 324 | 310 | 310 | 23,000 | 3,100 |
| 1992-11-27 | 319 | 324 | 316 | 316 | 24,000 | 3,160 |
| 1992-11-26 | 301 | 319 | 301 | 319 | 24,000 | 3,190 |
| 1992-11-25 | 282 | 299 | 282 | 299 | 34,000 | 2,990 |
| 1992-11-24 | 282 | 282 | 280 | 282 | 62,000 | 2,820 |
| 1992-11-20 | 290 | 290 | 282 | 282 | 2,000 | 2,820 |
| 1992-11-19 | 300 | 300 | 294 | 294 | 7,000 | 2,940 |
| 1992-11-18 | 286 | 290 | 281 | 290 | 17,000 | 2,900 |
| 1992-11-17 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1992-11-16 | 297 | 297 | 290 | 290 | 7,000 | 2,900 |
| 1992-11-13 | 291 | 292 | 290 | 292 | 4,000 | 2,920 |
| 1992-11-12 | 300 | 300 | 290 | 292 | 9,000 | 2,920 |
| 1992-11-11 | 311 | 311 | 301 | 301 | 6,000 | 3,010 |
| 1992-11-10 | 323 | 323 | 311 | 311 | 15,000 | 3,110 |
| 1992-11-09 | 334 | 334 | 324 | 324 | 4,000 | 3,240 |
| 1992-11-06 | 330 | 335 | 329 | 335 | 78,000 | 3,350 |
| 1992-11-05 | 323 | 332 | 323 | 328 | 58,000 | 3,280 |
| 1992-11-04 | 313 | 313 | 313 | 313 | 27,000 | 3,130 |
| 1992-10-30 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-10-29 | 321 | 321 | 315 | 315 | 2,000 | 3,150 |
| 1992-10-28 | 321 | 321 | 311 | 311 | 32,000 | 3,110 |
| 1992-10-27 | 318 | 318 | 310 | 310 | 5,000 | 3,100 |
| 1992-10-26 | 322 | 322 | 310 | 310 | 9,000 | 3,100 |
| 1992-10-23 | 325 | 325 | 319 | 319 | 3,000 | 3,190 |
| 1992-10-22 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1992-10-21 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1992-10-19 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1992-10-16 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 1992-10-15 | 348 | 350 | 343 | 343 | 6,000 | 3,430 |
| 1992-10-14 | 348 | 348 | 348 | 348 | 6,000 | 3,480 |
| 1992-10-12 | 348 | 348 | 343 | 343 | 10,000 | 3,430 |
| 1992-10-08 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1992-10-07 | 333 | 338 | 333 | 338 | 4,000 | 3,380 |
| 1992-10-05 | 361 | 361 | 361 | 361 | 35,000 | 3,610 |
| 1992-10-02 | 336 | 336 | 335 | 336 | 4,000 | 3,360 |
| 1992-10-01 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1992-09-30 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-09-29 | 346 | 346 | 345 | 345 | 7,000 | 3,450 |
| 1992-09-28 | 351 | 351 | 346 | 346 | 6,000 | 3,460 |
| 1992-09-25 | 345 | 350 | 345 | 346 | 10,000 | 3,460 |
| 1992-09-24 | 348 | 350 | 348 | 348 | 7,000 | 3,480 |
| 1992-09-22 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1992-09-21 | 340 | 345 | 340 | 345 | 12,000 | 3,450 |
| 1992-09-18 | 334 | 340 | 333 | 340 | 18,000 | 3,400 |
| 1992-09-17 | 335 | 335 | 333 | 333 | 3,000 | 3,330 |
| 1992-09-16 | 333 | 333 | 333 | 333 | 7,000 | 3,330 |
| 1992-09-14 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1992-09-11 | 345 | 349 | 337 | 345 | 51,000 | 3,450 |
| 1992-09-10 | 350 | 354 | 340 | 340 | 55,000 | 3,400 |
| 1992-09-09 | 345 | 345 | 344 | 345 | 3,000 | 3,450 |
| 1992-09-08 | 349 | 349 | 339 | 339 | 15,000 | 3,390 |
| 1992-09-07 | 353 | 355 | 346 | 350 | 53,000 | 3,500 |
| 1992-09-04 | 340 | 349 | 340 | 348 | 15,000 | 3,480 |
| 1992-09-02 | 330 | 337 | 330 | 337 | 29,000 | 3,370 |
| 1992-09-01 | 350 | 350 | 341 | 341 | 59,000 | 3,410 |
| 1992-08-28 | 340 | 350 | 336 | 340 | 19,000 | 3,400 |
| 1992-08-27 | 315 | 330 | 314 | 330 | 30,000 | 3,300 |
| 1992-08-26 | 314 | 315 | 312 | 312 | 22,000 | 3,120 |
| 1992-08-25 | 325 | 329 | 320 | 329 | 25,000 | 3,290 |
| 1992-08-20 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1992-08-19 | 284 | 284 | 276 | 280 | 7,000 | 2,800 |
| 1992-08-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-08-17 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1992-08-14 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1992-08-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-08-12 | 314 | 314 | 295 | 295 | 15,000 | 2,950 |
| 1992-08-10 | 330 | 330 | 329 | 329 | 18,000 | 3,290 |
| 1992-08-05 | 351 | 360 | 351 | 360 | 35,000 | 3,600 |
| 1992-07-31 | 344 | 344 | 336 | 336 | 5,000 | 3,360 |
| 1992-07-30 | 344 | 344 | 344 | 344 | 5,000 | 3,440 |
| 1992-07-29 | 351 | 351 | 349 | 349 | 18,000 | 3,490 |
| 1992-07-28 | 360 | 360 | 351 | 356 | 3,000 | 3,560 |
| 1992-07-27 | 365 | 365 | 351 | 361 | 6,000 | 3,610 |
| 1992-07-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-07-23 | 375 | 375 | 365 | 370 | 11,000 | 3,700 |
| 1992-07-22 | 385 | 385 | 375 | 375 | 7,000 | 3,750 |
| 1992-07-21 | 374 | 381 | 374 | 381 | 8,000 | 3,810 |
| 1992-07-20 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1992-07-17 | 398 | 398 | 396 | 396 | 21,000 | 3,960 |
| 1992-07-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-07-15 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1992-07-14 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1992-07-13 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-07-10 | 410 | 410 | 401 | 401 | 11,000 | 4,010 |
| 1992-07-09 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-07-08 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1992-07-07 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-07-06 | 408 | 408 | 401 | 401 | 41,000 | 4,010 |
| 1992-07-03 | 398 | 398 | 398 | 398 | 19,000 | 3,980 |
| 1992-07-01 | 360 | 375 | 360 | 375 | 11,000 | 3,750 |
| 1992-06-30 | 369 | 370 | 365 | 365 | 34,000 | 3,650 |
| 1992-06-29 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1992-06-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-06-24 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 1992-06-19 | 375 | 380 | 375 | 375 | 10,000 | 3,750 |
| 1992-06-18 | 395 | 395 | 385 | 385 | 7,000 | 3,850 |
| 1992-06-17 | 395 | 405 | 395 | 405 | 8,000 | 4,050 |
| 1992-06-16 | 405 | 405 | 400 | 400 | 12,000 | 4,000 |
| 1992-06-15 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1992-06-11 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1992-06-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-06-08 | 415 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1992-06-05 | 425 | 425 | 415 | 415 | 31,000 | 4,150 |
| 1992-06-04 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1992-06-03 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1992-06-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-06-01 | 426 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1992-05-29 | 425 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1992-05-28 | 440 | 440 | 434 | 434 | 2,000 | 4,340 |
| 1992-05-27 | 445 | 445 | 440 | 440 | 10,000 | 4,400 |
| 1992-05-26 | 450 | 450 | 445 | 450 | 14,000 | 4,500 |
| 1992-05-25 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1992-05-22 | 470 | 470 | 451 | 451 | 10,000 | 4,510 |
| 1992-05-21 | 450 | 460 | 450 | 460 | 10,000 | 4,600 |
| 1992-05-20 | 443 | 450 | 443 | 445 | 5,000 | 4,450 |
| 1992-05-19 | 432 | 432 | 428 | 428 | 3,000 | 4,280 |
| 1992-05-18 | 430 | 430 | 422 | 422 | 7,000 | 4,220 |
| 1992-05-15 | 450 | 450 | 430 | 430 | 32,000 | 4,300 |
| 1992-05-14 | 446 | 450 | 445 | 450 | 10,000 | 4,500 |
| 1992-05-13 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1992-05-12 | 424 | 450 | 424 | 450 | 44,000 | 4,500 |
| 1992-05-11 | 425 | 430 | 420 | 422 | 12,000 | 4,220 |
| 1992-05-08 | 425 | 429 | 425 | 425 | 27,000 | 4,250 |
| 1992-05-07 | 423 | 424 | 419 | 424 | 8,000 | 4,240 |
| 1992-05-06 | 404 | 413 | 404 | 413 | 30,000 | 4,130 |
| 1992-05-01 | 391 | 391 | 390 | 390 | 6,000 | 3,900 |
| 1992-04-30 | 385 | 385 | 381 | 385 | 9,000 | 3,850 |
| 1992-04-28 | 376 | 380 | 371 | 380 | 10,000 | 3,800 |
| 1992-04-27 | 371 | 371 | 371 | 371 | 6,000 | 3,710 |
| 1992-04-24 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1992-04-23 | 369 | 370 | 369 | 370 | 5,000 | 3,700 |
| 1992-04-22 | 390 | 390 | 371 | 371 | 6,000 | 3,710 |
| 1992-04-21 | 399 | 399 | 380 | 380 | 10,000 | 3,800 |
| 1992-04-20 | 410 | 411 | 400 | 400 | 5,000 | 4,000 |
| 1992-04-17 | 423 | 423 | 413 | 413 | 27,000 | 4,130 |
| 1992-04-16 | 392 | 423 | 392 | 418 | 28,000 | 4,180 |
| 1992-04-15 | 375 | 385 | 375 | 385 | 14,000 | 3,850 |
| 1992-04-14 | 360 | 360 | 350 | 360 | 13,000 | 3,600 |
| 1992-04-13 | 374 | 374 | 361 | 361 | 9,000 | 3,610 |
| 1992-04-10 | 355 | 359 | 355 | 359 | 16,000 | 3,590 |
| 1992-04-09 | 365 | 365 | 350 | 350 | 15,000 | 3,500 |
| 1992-04-08 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1992-04-07 | 401 | 401 | 400 | 401 | 33,000 | 4,010 |
| 1992-04-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-03 | 395 | 395 | 365 | 365 | 21,000 | 3,650 |
| 1992-03-31 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-03-30 | 429 | 430 | 429 | 430 | 2,000 | 4,300 |
| 1992-03-27 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1992-03-26 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1992-03-25 | 438 | 443 | 431 | 431 | 15,000 | 4,310 |
| 1992-03-24 | 450 | 450 | 443 | 443 | 19,000 | 4,430 |
| 1992-03-23 | 457 | 457 | 454 | 454 | 7,000 | 4,540 |
| 1992-03-19 | 450 | 455 | 450 | 454 | 13,000 | 4,540 |
| 1992-03-18 | 455 | 455 | 455 | 455 | 12,000 | 4,550 |
| 1992-03-17 | 468 | 468 | 456 | 456 | 10,000 | 4,560 |
| 1992-03-16 | 470 | 470 | 468 | 468 | 12,000 | 4,680 |
| 1992-03-13 | 473 | 473 | 470 | 470 | 10,000 | 4,700 |
| 1992-03-12 | 475 | 475 | 473 | 473 | 8,000 | 4,730 |
| 1992-03-11 | 478 | 478 | 475 | 475 | 3,000 | 4,750 |
| 1992-03-10 | 479 | 489 | 478 | 478 | 20,000 | 4,780 |
| 1992-03-09 | 495 | 495 | 478 | 478 | 11,000 | 4,780 |
| 1992-03-06 | 478 | 495 | 478 | 495 | 16,000 | 4,950 |
| 1992-03-05 | 478 | 478 | 478 | 478 | 10,000 | 4,780 |
| 1992-03-04 | 473 | 473 | 473 | 473 | 4,000 | 4,730 |
| 1992-03-03 | 479 | 479 | 470 | 475 | 9,000 | 4,750 |
| 1992-03-02 | 471 | 480 | 471 | 480 | 23,000 | 4,800 |
| 1992-02-28 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-02-27 | 478 | 478 | 473 | 473 | 13,000 | 4,730 |
| 1992-02-26 | 476 | 480 | 468 | 468 | 8,000 | 4,680 |
| 1992-02-25 | 479 | 479 | 476 | 476 | 5,000 | 4,760 |
| 1992-02-24 | 483 | 483 | 477 | 477 | 4,000 | 4,770 |
| 1992-02-21 | 466 | 476 | 466 | 476 | 8,000 | 4,760 |
| 1992-02-20 | 471 | 475 | 469 | 470 | 10,000 | 4,700 |
| 1992-02-19 | 480 | 480 | 471 | 471 | 3,000 | 4,710 |
| 1992-02-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-02-17 | 491 | 491 | 476 | 476 | 3,000 | 4,760 |
| 1992-02-14 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1992-02-13 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1992-02-10 | 512 | 512 | 509 | 509 | 19,000 | 5,090 |
| 1992-02-07 | 509 | 509 | 495 | 505 | 6,000 | 5,050 |
| 1992-02-06 | 509 | 512 | 502 | 512 | 14,000 | 5,120 |
| 1992-02-05 | 507 | 508 | 507 | 507 | 33,000 | 5,070 |
| 1992-02-04 | 491 | 491 | 491 | 491 | 4,000 | 4,910 |
| 1992-02-03 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1992-01-31 | 497 | 505 | 497 | 500 | 14,000 | 5,000 |
| 1992-01-30 | 459 | 477 | 459 | 477 | 23,000 | 4,770 |
| 1992-01-29 | 451 | 459 | 451 | 459 | 12,000 | 4,590 |
| 1992-01-28 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1992-01-27 | 466 | 466 | 460 | 460 | 6,000 | 4,600 |
| 1992-01-24 | 470 | 470 | 465 | 465 | 10,000 | 4,650 |
| 1992-01-23 | 475 | 476 | 470 | 472 | 33,000 | 4,720 |
| 1992-01-22 | 480 | 480 | 470 | 470 | 15,000 | 4,700 |
| 1992-01-21 | 491 | 491 | 490 | 490 | 10,000 | 4,900 |
| 1992-01-20 | 490 | 490 | 490 | 490 | 18,000 | 4,900 |
| 1992-01-17 | 486 | 490 | 485 | 490 | 20,000 | 4,900 |
| 1992-01-16 | 498 | 498 | 480 | 480 | 25,000 | 4,800 |
| 1992-01-14 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1992-01-13 | 502 | 502 | 496 | 496 | 24,000 | 4,960 |
| 1992-01-10 | 510 | 510 | 495 | 497 | 28,000 | 4,970 |
| 1992-01-09 | 520 | 530 | 515 | 515 | 7,000 | 5,150 |
| 1992-01-08 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1992-01-07 | 550 | 560 | 550 | 560 | 21,000 | 5,600 |
| 1992-01-06 | 552 | 552 | 552 | 552 | 13,000 | 5,520 |
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
