1. HOME >
  2. 株価時系列 >
  3. 6218 >
  4. 1994年

6218 エンシュウ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3038239038238438,0003,840
1994-12-2938539037538238,0003,820
1994-12-2838439538438552,0003,850
1994-12-2738338338038337,0003,830
1994-12-2638438537938335,0003,830
1994-12-2234637034636984,0003,690
1994-12-21349360343350103,0003,500
1994-12-2033734033734013,0003,400
1994-12-193373383373376,0003,370
1994-12-1633133133033038,0003,300
1994-12-1533133332032698,0003,260
1994-12-1433533733133131,0003,310
1994-12-1334134233634023,0003,400
1994-12-1234734734034117,0003,410
1994-12-09354354347347125,0003,470
1994-12-0836436435035375,0003,530
1994-12-0737037035635628,0003,560
1994-12-0636636635535523,0003,550
1994-12-0537237636136136,0003,610
1994-12-0235335535035120,0003,510
1994-12-0135235435035336,0003,530
1994-11-3035336035335628,0003,560
1994-11-2935435435335316,0003,530
1994-11-2834535534035345,0003,530
1994-11-2534034133233268,0003,320
1994-11-2434134533333380,0003,330
1994-11-2237037035135158,0003,510
1994-11-2137138037137110,0003,710
1994-11-1838038337037023,0003,700
1994-11-1738238238038011,0003,800
1994-11-1638638638238210,0003,820
1994-11-1537138437038444,0003,840
1994-11-1437437536937025,0003,700
1994-11-1139539538038415,0003,840
1994-11-1039539538538531,0003,850
1994-11-0940140539039035,0003,900
1994-11-084004014004019,0004,010
1994-11-0741541540040046,0004,000
1994-11-044114204104105,0004,100
1994-11-0242242241141113,0004,110
1994-11-0141641641141316,0004,130
1994-10-314134134114113,0004,110
1994-10-284104104104103,0004,100
1994-10-2743043042042015,0004,200
1994-10-264254254254251,0004,250
1994-10-2443843842843024,0004,300
1994-10-2143743743543624,0004,360
1994-10-204344344304307,0004,300
1994-10-194404404354354,0004,350
1994-10-1843044042844016,0004,400
1994-10-1744044042843016,0004,300
1994-10-1442244242243017,0004,300
1994-10-1341142041142019,0004,200
1994-10-1240641440641218,0004,120
1994-10-1141541540540518,0004,050
1994-10-0740340540340511,0004,050
1994-10-064044044044043,0004,040
1994-10-0541241240340346,0004,030
1994-10-0440540640240222,0004,020
1994-10-0340540640540611,0004,060
1994-09-304084104084108,0004,100
1994-09-2941041040540513,0004,050
1994-09-2841541541041010,0004,100
1994-09-2742242542042039,0004,200
1994-09-2642042542042020,0004,200
1994-09-2242942942542526,0004,250
1994-09-2142543041643015,0004,300
1994-09-2041042941042921,0004,290
1994-09-1943643642042018,0004,200
1994-09-1644044144044120,0004,410
1994-09-144404404354376,0004,370
1994-09-134404414404404,0004,400
1994-09-124504504394397,0004,390
1994-09-0944045044045028,0004,500
1994-09-0844145044145016,0004,500
1994-09-0648248247648155,0004,810
1994-09-0548048848048169,0004,810
1994-09-0247847847847813,0004,780
1994-09-0148048047347823,0004,780
1994-08-3148048447347347,0004,730
1994-08-3047048047047657,0004,760
1994-08-2946246746046741,0004,670
1994-08-2646346746046219,0004,620
1994-08-2545046044946020,0004,600
1994-08-2444145044145014,0004,500
1994-08-234504504504501,0004,500
1994-08-224374374374371,0004,370
1994-08-1946346444544518,0004,450
1994-08-1845546545546540,0004,650
1994-08-1744545044045022,0004,500
1994-08-1643043842743548,0004,350
1994-08-1543143142642742,0004,270
1994-08-124404404314317,0004,310
1994-08-1143443443043015,0004,300
1994-08-1043343342543219,0004,320
1994-08-0943343342142142,0004,210
1994-08-0843343443343311,0004,330
1994-08-0544044544044063,0004,400
1994-08-0444144143543518,0004,350
1994-08-0345145144044018,0004,400
1994-08-0245145144544511,0004,450
1994-08-014504504424428,0004,420
1994-07-294444504434505,0004,500
1994-07-2845545544244231,0004,420
1994-07-2745845845145113,0004,510
1994-07-264524584524589,0004,580
1994-07-254524524524523,0004,520
1994-07-2246746745245216,0004,520
1994-07-2146147046046210,0004,620
1994-07-2046246946046032,0004,600
1994-07-1946046045745740,0004,570
1994-07-1846046546046515,0004,650
1994-07-1548048047047024,0004,700
1994-07-144584584584586,0004,580
1994-07-1345646045245220,0004,520
1994-07-1246746846146128,0004,610
1994-07-1147047046647052,0004,700
1994-07-084894894804806,0004,800
1994-07-0749549548548519,0004,850
1994-07-0649449548148620,0004,860
1994-07-0549649648149535,0004,950
1994-07-0449049048548636,0004,860
1994-07-0148549048148955,0004,890
1994-06-3046549046348850,0004,880
1994-06-2946046345846362,0004,630
1994-06-2847647647047065,0004,700
1994-06-27480480460461112,0004,610
1994-06-2450050047848178,0004,810
1994-06-2349250049249993,0004,990
1994-06-22485500485493105,0004,930
1994-06-2150551050050591,0005,050
1994-06-2053353351551586,0005,150
1994-06-17520540520533255,0005,330
1994-06-16535538520526251,0005,260
1994-06-15521543520535335,0005,350
1994-06-14519525510525178,0005,250
1994-06-13502520502520129,0005,200
1994-06-10509530500522542,0005,220
1994-06-09481507476499683,0004,990
1994-06-0846547346547296,0004,720
1994-06-07475475465465108,0004,650
1994-06-06484484470475264,0004,750
1994-06-03445481445480189,0004,800
1994-06-0245746043943987,0004,390
1994-06-01453460448459141,0004,590
1994-05-31465474458458205,0004,580
1994-05-30481483460470215,0004,700
1994-05-274604854604841,210,0004,840
1994-05-26452460445460615,0004,600
1994-05-25420459415455448,0004,550
1994-05-24407430406420202,0004,200
1994-05-23394402390402184,0004,020
1994-05-2038639438639222,0003,920
1994-05-1938538638138210,0003,820
1994-05-1838539038539017,0003,900
1994-05-1739439438539016,0003,900
1994-05-1639539538538517,0003,850
1994-05-1339539539239519,0003,950
1994-05-1239339539039523,0003,950
1994-05-1138539538538614,0003,860
1994-05-1039239238839013,0003,900
1994-05-0939339539339316,0003,930
1994-05-0639539539539534,0003,950
1994-05-0239439438038028,0003,800
1994-04-2839639739439629,0003,960
1994-04-2739539839239825,0003,980
1994-04-2639639639039029,0003,900
1994-04-2539239939039624,0003,960
1994-04-2239139138438651,0003,860
1994-04-2138038538038111,0003,810
1994-04-2038138737638139,0003,810
1994-04-1938538738538551,0003,850
1994-04-1838539838539821,0003,980
1994-04-1540040339039068,0003,900
1994-04-1441041040140553,0004,050
1994-04-13389418389415207,0004,150
1994-04-1238438938038956,0003,890
1994-04-1137538537538058,0003,800
1994-04-08384384358375141,0003,750
1994-04-07385385370380110,0003,800
1994-04-06345380345380426,0003,800
1994-04-05343345336340159,0003,400
1994-04-04360360335340435,0003,400
1994-04-0135635835535510,0003,550
1994-03-3036536536036125,0003,610
1994-03-2936936936636621,0003,660
1994-03-2837137136736816,0003,680
1994-03-2537137136536532,0003,650
1994-03-2436337036336915,0003,690
1994-03-2336336335535514,0003,550
1994-03-2237737736336321,0003,630
1994-03-1838738738038232,0003,820
1994-03-1738439038338338,0003,830
1994-03-1638039238039064,0003,900
1994-03-1537038037037524,0003,750
1994-03-1435536935536929,0003,690
1994-03-1135335635335520,0003,550
1994-03-1036536736236215,0003,620
1994-03-0936536536036016,0003,600
1994-03-0836736936336517,0003,650
1994-03-0735637035536170,0003,610
1994-03-0434735734735717,0003,570
1994-03-0334835334734718,0003,470
1994-03-0235036534334340,0003,430
1994-03-013403433403439,0003,430
1994-02-2832733732733017,0003,300
1994-02-2532532732532610,0003,260
1994-02-2432134032133020,0003,300
1994-02-2332332332032019,0003,200
1994-02-2232332832032517,0003,250
1994-02-213203213203213,0003,210
1994-02-183303303303304,0003,300
1994-02-173433433403405,0003,400
1994-02-163403403403407,0003,400
1994-02-1532532532532511,0003,250
1994-02-1434634633934013,0003,400
1994-02-1034835934835123,0003,510
1994-02-0936336334534527,0003,450
1994-02-0835535835535838,0003,580
1994-02-0735035534535546,0003,550
1994-02-0434234933634948,0003,490
1994-02-0334634934034046,0003,400
1994-02-0234034633534627,0003,460
1994-02-01350350331344101,0003,440
1994-01-3134934934934948,0003,490
1994-01-2832032031031019,0003,100
1994-01-2732232732032022,0003,200
1994-01-2631532031532014,0003,200
1994-01-2531732031031718,0003,170
1994-01-2431031330230229,0003,020
1994-01-2133934033033824,0003,380
1994-01-2034534534034061,0003,400
1994-01-1933734533634527,0003,450
1994-01-1833534033434028,0003,400
1994-01-1734534533533553,0003,350
1994-01-1433033532133529,0003,350
1994-01-1332133932133041,0003,300
1994-01-1231832531532035,0003,200
1994-01-1131131931131424,0003,140
1994-01-1031331330530618,0003,060
1994-01-0730130130130110,0003,010
1994-01-0630531230530613,0003,060
1994-01-0529030529030529,0003,050
1994-01-042902902762765,0002,760

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