6218 エンシュウ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 1993-12-29 | 276 | 280 | 276 | 280 | 20,000 | 2,800 |
| 1993-12-27 | 275 | 300 | 275 | 300 | 19,000 | 3,000 |
| 1993-12-24 | 280 | 281 | 275 | 275 | 35,000 | 2,750 |
| 1993-12-22 | 283 | 283 | 280 | 282 | 37,000 | 2,820 |
| 1993-12-21 | 290 | 290 | 284 | 284 | 32,000 | 2,840 |
| 1993-12-20 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 1993-12-17 | 300 | 306 | 297 | 297 | 18,000 | 2,970 |
| 1993-12-16 | 300 | 300 | 292 | 300 | 14,000 | 3,000 |
| 1993-12-15 | 286 | 287 | 286 | 287 | 7,000 | 2,870 |
| 1993-12-14 | 306 | 306 | 293 | 300 | 10,000 | 3,000 |
| 1993-12-13 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1993-12-10 | 300 | 305 | 300 | 305 | 10,000 | 3,050 |
| 1993-12-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-12-08 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1993-12-07 | 315 | 320 | 300 | 300 | 29,000 | 3,000 |
| 1993-12-06 | 302 | 325 | 302 | 317 | 37,000 | 3,170 |
| 1993-12-03 | 315 | 315 | 300 | 307 | 30,000 | 3,070 |
| 1993-12-02 | 320 | 321 | 315 | 315 | 35,000 | 3,150 |
| 1993-12-01 | 292 | 300 | 292 | 300 | 5,000 | 3,000 |
| 1993-11-30 | 263 | 283 | 260 | 282 | 16,000 | 2,820 |
| 1993-11-29 | 251 | 258 | 250 | 258 | 52,000 | 2,580 |
| 1993-11-26 | 280 | 280 | 270 | 270 | 29,000 | 2,700 |
| 1993-11-25 | 280 | 290 | 280 | 285 | 26,000 | 2,850 |
| 1993-11-24 | 302 | 302 | 290 | 290 | 32,000 | 2,900 |
| 1993-11-18 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1993-11-17 | 337 | 340 | 337 | 337 | 12,000 | 3,370 |
| 1993-11-16 | 340 | 344 | 340 | 344 | 3,000 | 3,440 |
| 1993-11-15 | 338 | 344 | 338 | 340 | 37,000 | 3,400 |
| 1993-11-12 | 319 | 329 | 319 | 329 | 4,000 | 3,290 |
| 1993-11-11 | 311 | 311 | 310 | 311 | 6,000 | 3,110 |
| 1993-11-10 | 322 | 322 | 303 | 303 | 27,000 | 3,030 |
| 1993-11-09 | 332 | 332 | 312 | 312 | 15,000 | 3,120 |
| 1993-11-08 | 332 | 335 | 331 | 331 | 15,000 | 3,310 |
| 1993-11-05 | 360 | 360 | 331 | 331 | 71,000 | 3,310 |
| 1993-11-04 | 365 | 365 | 351 | 351 | 7,000 | 3,510 |
| 1993-11-02 | 365 | 373 | 365 | 373 | 8,000 | 3,730 |
| 1993-11-01 | 370 | 370 | 360 | 360 | 8,000 | 3,600 |
| 1993-10-29 | 380 | 380 | 370 | 370 | 16,000 | 3,700 |
| 1993-10-28 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1993-10-27 | 395 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1993-10-26 | 406 | 406 | 400 | 400 | 5,000 | 4,000 |
| 1993-10-25 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1993-10-22 | 410 | 410 | 410 | 410 | 20,000 | 4,100 |
| 1993-10-21 | 402 | 410 | 402 | 410 | 9,000 | 4,100 |
| 1993-10-20 | 417 | 417 | 402 | 402 | 22,000 | 4,020 |
| 1993-10-19 | 412 | 417 | 412 | 417 | 10,000 | 4,170 |
| 1993-10-18 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1993-10-15 | 410 | 410 | 402 | 402 | 23,000 | 4,020 |
| 1993-10-14 | 402 | 410 | 402 | 410 | 15,000 | 4,100 |
| 1993-10-13 | 402 | 412 | 402 | 402 | 24,000 | 4,020 |
| 1993-10-12 | 430 | 430 | 401 | 401 | 60,000 | 4,010 |
| 1993-10-08 | 440 | 440 | 430 | 430 | 41,000 | 4,300 |
| 1993-10-07 | 432 | 437 | 426 | 426 | 23,000 | 4,260 |
| 1993-10-06 | 424 | 435 | 424 | 431 | 19,000 | 4,310 |
| 1993-10-05 | 434 | 450 | 434 | 450 | 30,000 | 4,500 |
| 1993-10-04 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1993-10-01 | 434 | 434 | 430 | 430 | 14,000 | 4,300 |
| 1993-09-30 | 440 | 440 | 434 | 434 | 14,000 | 4,340 |
| 1993-09-29 | 426 | 440 | 421 | 440 | 25,000 | 4,400 |
| 1993-09-28 | 431 | 431 | 421 | 421 | 11,000 | 4,210 |
| 1993-09-27 | 436 | 436 | 431 | 431 | 8,000 | 4,310 |
| 1993-09-24 | 432 | 440 | 431 | 431 | 18,000 | 4,310 |
| 1993-09-22 | 440 | 440 | 431 | 431 | 13,000 | 4,310 |
| 1993-09-21 | 433 | 440 | 430 | 440 | 54,000 | 4,400 |
| 1993-09-20 | 440 | 440 | 430 | 430 | 17,000 | 4,300 |
| 1993-09-17 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1993-09-16 | 442 | 442 | 430 | 430 | 18,000 | 4,300 |
| 1993-09-14 | 439 | 440 | 437 | 437 | 22,000 | 4,370 |
| 1993-09-13 | 441 | 441 | 430 | 439 | 29,000 | 4,390 |
| 1993-09-10 | 440 | 441 | 440 | 440 | 37,000 | 4,400 |
| 1993-09-09 | 450 | 459 | 449 | 449 | 10,000 | 4,490 |
| 1993-09-08 | 445 | 450 | 445 | 450 | 43,000 | 4,500 |
| 1993-09-07 | 460 | 465 | 452 | 465 | 16,000 | 4,650 |
| 1993-09-06 | 463 | 465 | 463 | 465 | 27,000 | 4,650 |
| 1993-09-03 | 456 | 460 | 456 | 460 | 6,000 | 4,600 |
| 1993-09-02 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1993-09-01 | 465 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1993-08-31 | 461 | 461 | 461 | 461 | 12,000 | 4,610 |
| 1993-08-27 | 454 | 455 | 452 | 455 | 20,000 | 4,550 |
| 1993-08-26 | 453 | 462 | 453 | 462 | 5,000 | 4,620 |
| 1993-08-25 | 454 | 454 | 453 | 453 | 6,000 | 4,530 |
| 1993-08-24 | 461 | 461 | 453 | 453 | 9,000 | 4,530 |
| 1993-08-23 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1993-08-20 | 461 | 462 | 461 | 461 | 29,000 | 4,610 |
| 1993-08-19 | 461 | 461 | 461 | 461 | 21,000 | 4,610 |
| 1993-08-18 | 478 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1993-08-17 | 487 | 488 | 487 | 488 | 8,000 | 4,880 |
| 1993-08-16 | 488 | 488 | 488 | 488 | 12,000 | 4,880 |
| 1993-08-13 | 481 | 485 | 478 | 478 | 9,000 | 4,780 |
| 1993-08-12 | 489 | 489 | 486 | 489 | 31,000 | 4,890 |
| 1993-08-11 | 472 | 485 | 472 | 479 | 13,000 | 4,790 |
| 1993-08-10 | 465 | 468 | 461 | 464 | 16,000 | 4,640 |
| 1993-08-09 | 460 | 465 | 460 | 460 | 41,000 | 4,600 |
| 1993-08-06 | 460 | 460 | 458 | 460 | 50,000 | 4,600 |
| 1993-08-05 | 475 | 493 | 475 | 493 | 34,000 | 4,930 |
| 1993-08-04 | 485 | 485 | 470 | 477 | 20,000 | 4,770 |
| 1993-08-03 | 466 | 493 | 466 | 493 | 28,000 | 4,930 |
| 1993-08-02 | 460 | 467 | 460 | 466 | 7,000 | 4,660 |
| 1993-07-30 | 463 | 464 | 456 | 458 | 56,000 | 4,580 |
| 1993-07-29 | 450 | 472 | 450 | 464 | 92,000 | 4,640 |
| 1993-07-28 | 465 | 470 | 460 | 470 | 46,000 | 4,700 |
| 1993-07-27 | 455 | 464 | 451 | 464 | 11,000 | 4,640 |
| 1993-07-26 | 457 | 457 | 452 | 453 | 35,000 | 4,530 |
| 1993-07-23 | 471 | 471 | 457 | 457 | 23,000 | 4,570 |
| 1993-07-22 | 469 | 470 | 469 | 470 | 33,000 | 4,700 |
| 1993-07-21 | 486 | 486 | 470 | 483 | 28,000 | 4,830 |
| 1993-07-20 | 493 | 493 | 486 | 486 | 15,000 | 4,860 |
| 1993-07-19 | 516 | 516 | 492 | 493 | 26,000 | 4,930 |
| 1993-07-16 | 510 | 510 | 505 | 506 | 6,000 | 5,060 |
| 1993-07-15 | 507 | 515 | 500 | 511 | 39,000 | 5,110 |
| 1993-07-14 | 511 | 511 | 505 | 505 | 42,000 | 5,050 |
| 1993-07-13 | 509 | 511 | 509 | 511 | 10,000 | 5,110 |
| 1993-07-12 | 528 | 528 | 508 | 509 | 26,000 | 5,090 |
| 1993-07-09 | 524 | 530 | 518 | 518 | 18,000 | 5,180 |
| 1993-07-08 | 517 | 525 | 515 | 516 | 17,000 | 5,160 |
| 1993-07-07 | 520 | 530 | 520 | 527 | 39,000 | 5,270 |
| 1993-07-06 | 520 | 522 | 510 | 510 | 37,000 | 5,100 |
| 1993-07-05 | 540 | 545 | 530 | 531 | 44,000 | 5,310 |
| 1993-07-02 | 541 | 548 | 531 | 539 | 55,000 | 5,390 |
| 1993-07-01 | 540 | 550 | 540 | 550 | 85,000 | 5,500 |
| 1993-06-30 | 539 | 559 | 530 | 559 | 91,000 | 5,590 |
| 1993-06-29 | 570 | 574 | 545 | 545 | 148,000 | 5,450 |
| 1993-06-28 | 551 | 580 | 550 | 565 | 192,000 | 5,650 |
| 1993-06-25 | 587 | 587 | 561 | 561 | 165,000 | 5,610 |
| 1993-06-24 | 564 | 585 | 560 | 577 | 627,000 | 5,770 |
| 1993-06-23 | 550 | 574 | 544 | 565 | 613,000 | 5,650 |
| 1993-06-22 | 490 | 530 | 490 | 530 | 212,000 | 5,300 |
| 1993-06-21 | 474 | 501 | 470 | 500 | 158,000 | 5,000 |
| 1993-06-18 | 467 | 481 | 467 | 479 | 22,000 | 4,790 |
| 1993-06-17 | 449 | 464 | 446 | 464 | 50,000 | 4,640 |
| 1993-06-16 | 473 | 475 | 445 | 450 | 67,000 | 4,500 |
| 1993-06-15 | 495 | 498 | 478 | 478 | 82,000 | 4,780 |
| 1993-06-14 | 510 | 510 | 495 | 498 | 71,000 | 4,980 |
| 1993-06-11 | 503 | 503 | 490 | 500 | 54,000 | 5,000 |
| 1993-06-10 | 524 | 527 | 510 | 510 | 20,000 | 5,100 |
| 1993-06-08 | 540 | 540 | 510 | 520 | 15,000 | 5,200 |
| 1993-06-07 | 540 | 544 | 530 | 530 | 51,000 | 5,300 |
| 1993-06-04 | 539 | 539 | 530 | 530 | 41,000 | 5,300 |
| 1993-06-03 | 544 | 548 | 530 | 532 | 106,000 | 5,320 |
| 1993-06-02 | 513 | 549 | 513 | 549 | 133,000 | 5,490 |
| 1993-06-01 | 505 | 510 | 491 | 510 | 87,000 | 5,100 |
| 1993-05-31 | 498 | 515 | 498 | 502 | 73,000 | 5,020 |
| 1993-05-28 | 490 | 493 | 485 | 493 | 66,000 | 4,930 |
| 1993-05-27 | 483 | 490 | 480 | 489 | 89,000 | 4,890 |
| 1993-05-26 | 470 | 479 | 466 | 478 | 80,000 | 4,780 |
| 1993-05-25 | 470 | 471 | 460 | 466 | 56,000 | 4,660 |
| 1993-05-24 | 460 | 469 | 460 | 465 | 77,000 | 4,650 |
| 1993-05-21 | 454 | 460 | 451 | 460 | 21,000 | 4,600 |
| 1993-05-20 | 452 | 460 | 452 | 455 | 16,000 | 4,550 |
| 1993-05-19 | 455 | 459 | 450 | 450 | 12,000 | 4,500 |
| 1993-05-18 | 465 | 465 | 450 | 450 | 13,000 | 4,500 |
| 1993-05-17 | 465 | 469 | 462 | 465 | 11,000 | 4,650 |
| 1993-05-14 | 470 | 470 | 451 | 460 | 48,000 | 4,600 |
| 1993-05-13 | 470 | 470 | 470 | 470 | 21,000 | 4,700 |
| 1993-05-12 | 470 | 480 | 450 | 450 | 53,000 | 4,500 |
| 1993-05-11 | 474 | 479 | 469 | 470 | 35,000 | 4,700 |
| 1993-05-10 | 459 | 474 | 455 | 474 | 96,000 | 4,740 |
| 1993-05-07 | 454 | 455 | 450 | 450 | 34,000 | 4,500 |
| 1993-05-06 | 460 | 460 | 449 | 449 | 109,000 | 4,490 |
| 1993-04-30 | 420 | 461 | 420 | 454 | 145,000 | 4,540 |
| 1993-04-28 | 415 | 415 | 407 | 410 | 81,000 | 4,100 |
| 1993-04-27 | 399 | 410 | 399 | 410 | 82,000 | 4,100 |
| 1993-04-26 | 396 | 403 | 396 | 399 | 39,000 | 3,990 |
| 1993-04-23 | 393 | 403 | 393 | 398 | 17,000 | 3,980 |
| 1993-04-22 | 399 | 403 | 398 | 398 | 50,000 | 3,980 |
| 1993-04-21 | 395 | 398 | 394 | 397 | 55,000 | 3,970 |
| 1993-04-20 | 393 | 396 | 391 | 394 | 55,000 | 3,940 |
| 1993-04-19 | 394 | 394 | 387 | 390 | 27,000 | 3,900 |
| 1993-04-16 | 410 | 413 | 401 | 401 | 107,000 | 4,010 |
| 1993-04-15 | 391 | 410 | 391 | 410 | 59,000 | 4,100 |
| 1993-04-14 | 399 | 400 | 388 | 390 | 67,000 | 3,900 |
| 1993-04-13 | 375 | 401 | 375 | 400 | 137,000 | 4,000 |
| 1993-04-12 | 375 | 375 | 368 | 375 | 40,000 | 3,750 |
| 1993-04-09 | 371 | 371 | 366 | 367 | 7,000 | 3,670 |
| 1993-04-08 | 374 | 378 | 365 | 374 | 21,000 | 3,740 |
| 1993-04-07 | 360 | 371 | 360 | 371 | 67,000 | 3,710 |
| 1993-04-06 | 373 | 375 | 360 | 360 | 37,000 | 3,600 |
| 1993-04-05 | 359 | 370 | 356 | 368 | 68,000 | 3,680 |
| 1993-04-02 | 345 | 360 | 345 | 356 | 33,000 | 3,560 |
| 1993-04-01 | 347 | 350 | 341 | 350 | 28,000 | 3,500 |
| 1993-03-31 | 367 | 367 | 352 | 352 | 14,000 | 3,520 |
| 1993-03-30 | 365 | 371 | 360 | 370 | 34,000 | 3,700 |
| 1993-03-29 | 341 | 364 | 341 | 364 | 73,000 | 3,640 |
| 1993-03-26 | 345 | 355 | 340 | 340 | 60,000 | 3,400 |
| 1993-03-25 | 337 | 342 | 335 | 342 | 17,000 | 3,420 |
| 1993-03-24 | 333 | 337 | 332 | 337 | 6,000 | 3,370 |
| 1993-03-23 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 1993-03-22 | 341 | 341 | 336 | 336 | 10,000 | 3,360 |
| 1993-03-19 | 344 | 345 | 340 | 340 | 21,000 | 3,400 |
| 1993-03-18 | 331 | 340 | 331 | 338 | 36,000 | 3,380 |
| 1993-03-17 | 330 | 333 | 330 | 333 | 12,000 | 3,330 |
| 1993-03-16 | 330 | 344 | 327 | 340 | 22,000 | 3,400 |
| 1993-03-15 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1993-03-12 | 316 | 317 | 316 | 317 | 3,000 | 3,170 |
| 1993-03-11 | 329 | 329 | 315 | 315 | 6,000 | 3,150 |
| 1993-03-10 | 330 | 331 | 320 | 320 | 31,000 | 3,200 |
| 1993-03-09 | 323 | 328 | 321 | 321 | 16,000 | 3,210 |
| 1993-03-08 | 320 | 320 | 318 | 318 | 6,000 | 3,180 |
| 1993-03-05 | 315 | 330 | 315 | 320 | 39,000 | 3,200 |
| 1993-03-04 | 305 | 305 | 305 | 305 | 19,000 | 3,050 |
| 1993-03-03 | 306 | 309 | 305 | 305 | 9,000 | 3,050 |
| 1993-03-02 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-03-01 | 308 | 309 | 305 | 305 | 21,000 | 3,050 |
| 1993-02-26 | 312 | 312 | 310 | 310 | 7,000 | 3,100 |
| 1993-02-25 | 315 | 315 | 312 | 312 | 4,000 | 3,120 |
| 1993-02-24 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 1993-02-23 | 322 | 323 | 322 | 323 | 5,000 | 3,230 |
| 1993-02-22 | 331 | 332 | 331 | 332 | 2,000 | 3,320 |
| 1993-02-19 | 333 | 335 | 330 | 335 | 18,000 | 3,350 |
| 1993-02-18 | 339 | 339 | 338 | 338 | 7,000 | 3,380 |
| 1993-02-17 | 329 | 330 | 328 | 328 | 15,000 | 3,280 |
| 1993-02-16 | 338 | 339 | 338 | 338 | 12,000 | 3,380 |
| 1993-02-15 | 325 | 335 | 325 | 335 | 15,000 | 3,350 |
| 1993-02-12 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1993-02-10 | 334 | 340 | 334 | 335 | 20,000 | 3,350 |
| 1993-02-09 | 334 | 335 | 332 | 332 | 15,000 | 3,320 |
| 1993-02-08 | 334 | 334 | 332 | 334 | 28,000 | 3,340 |
| 1993-02-05 | 335 | 335 | 334 | 334 | 39,000 | 3,340 |
| 1993-02-04 | 315 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1993-02-03 | 319 | 319 | 319 | 319 | 7,000 | 3,190 |
| 1993-02-02 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1993-02-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-01-29 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-01-28 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1993-01-27 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1993-01-26 | 300 | 300 | 292 | 292 | 14,000 | 2,920 |
| 1993-01-25 | 300 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1993-01-22 | 301 | 301 | 297 | 297 | 5,000 | 2,970 |
| 1993-01-20 | 301 | 308 | 301 | 303 | 7,000 | 3,030 |
| 1993-01-19 | 302 | 302 | 300 | 300 | 5,000 | 3,000 |
| 1993-01-18 | 309 | 309 | 292 | 292 | 8,000 | 2,920 |
| 1993-01-14 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1993-01-13 | 300 | 305 | 300 | 300 | 16,000 | 3,000 |
| 1993-01-12 | 310 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1993-01-11 | 319 | 319 | 310 | 310 | 6,000 | 3,100 |
| 1993-01-08 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 1993-01-06 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1993-01-05 | 313 | 324 | 313 | 324 | 44,000 | 3,240 |
| 1993-01-04 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
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