6218 エンシュウ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2934534934534712,0003,470
1995-12-28348350343350103,0003,500
1995-12-27349350340343125,0003,430
1995-12-26350350335348190,0003,480
1995-12-25332350330345378,0003,450
1995-12-22326328320327202,0003,270
1995-12-2130531730331797,0003,170
1995-12-2030230830030525,0003,050
1995-12-1930530530030050,0003,000
1995-12-1830630630530517,0003,050
1995-12-1530830830530747,0003,070
1995-12-1430930930230951,0003,090
1995-12-1330530830530616,0003,060
1995-12-1230330530330415,0003,040
1995-12-113093093023027,0003,020
1995-12-0830630930030525,0003,050
1995-12-0731031030530535,0003,050
1995-12-0630431030331045,0003,100
1995-12-0530030329730149,0003,010
1995-12-0429530029529836,0002,980
1995-12-0129629729229226,0002,920
1995-11-3029029228628611,0002,860
1995-11-2928528628528513,0002,850
1995-11-2727829327829334,0002,930
1995-11-2428128527827821,0002,780
1995-11-2229330028028018,0002,800
1995-11-2129530029329332,0002,930
1995-11-2029129329129319,0002,930
1995-11-1729129128629127,0002,910
1995-11-1628128128028115,0002,810
1995-11-152802852802807,0002,800
1995-11-1428428428028014,0002,800
1995-11-1328228328228311,0002,830
1995-11-1028028027627819,0002,780
1995-11-0928528928128122,0002,810
1995-11-0828028727528527,0002,850
1995-11-072722722652707,0002,700
1995-11-0627527526427552,0002,750
1995-11-0226827326827320,0002,730
1995-11-0126927026826816,0002,680
1995-10-312632682632683,0002,680
1995-10-3026126226026015,0002,600
1995-10-272712712702706,0002,700
1995-10-2628028027527515,0002,750
1995-10-2528528528028017,0002,800
1995-10-2428528528028012,0002,800
1995-10-232772872772873,0002,870
1995-10-202772772762774,0002,770
1995-10-192772772772777,0002,770
1995-10-182762762762762,0002,760
1995-10-1728628627527812,0002,780
1995-10-1628628628528619,0002,860
1995-10-132882882862868,0002,860
1995-10-1228628828628816,0002,880
1995-10-1129129128828816,0002,880
1995-10-092902902862867,0002,860
1995-10-0629729729029011,0002,900
1995-10-0529729729129133,0002,910
1995-10-0430030029029015,0002,900
1995-10-0328929528929015,0002,900
1995-10-0229929929029723,0002,970
1995-09-2930931030430899,0003,080
1995-09-2830531030031098,0003,100
1995-09-2729730029530024,0003,000
1995-09-2629029729029717,0002,970
1995-09-2528529028528736,0002,870
1995-09-222862892862868,0002,860
1995-09-213023022912919,0002,910
1995-09-2030730830130117,0003,010
1995-09-1930131030131047,0003,100
1995-09-1831031530130124,0003,010
1995-09-1430831030131060,0003,100
1995-09-1330530530030043,0003,000
1995-09-1230030529530352,0003,030
1995-09-1129530029029039,0002,900
1995-09-0829029528529061,0002,900
1995-09-0729029529029017,0002,900
1995-09-0628529528529510,0002,950
1995-09-0528029728029037,0002,900
1995-09-0428729527528045,0002,800
1995-09-0129129529029052,0002,900
1995-08-3130931930131054,0003,100
1995-08-3031931931131146,0003,110
1995-08-29317321317320128,0003,200
1995-08-28310316310316140,0003,160
1995-08-2529930529830554,0003,050
1995-08-2429530029529942,0002,990
1995-08-23307314291295111,0002,950
1995-08-22315320306306197,0003,060
1995-08-2128630028530054,0003,000
1995-08-1829029028228558,0002,850
1995-08-17294294290291118,0002,910
1995-08-16292297288294168,0002,940
1995-08-1527828327428279,0002,820
1995-08-1427227527227342,0002,730
1995-08-1127127126126162,0002,610
1995-08-1027527526626675,0002,660
1995-08-09283283265266101,0002,660
1995-08-08290290277283533,0002,830
1995-08-07248271248271289,0002,710
1995-08-0424324524024042,0002,400
1995-08-0324524924224254,0002,420
1995-08-0223124523024525,0002,450
1995-08-0124624623523718,0002,370
1995-07-3124024824024563,0002,450
1995-07-28229240229240136,0002,400
1995-07-2724024023123130,0002,310
1995-07-2624024524024013,0002,400
1995-07-252452462412419,0002,410
1995-07-242522522502509,0002,500
1995-07-2125225725225229,0002,520
1995-07-2025325325225227,0002,520
1995-07-1926526525926366,0002,630
1995-07-18261265256265104,0002,650
1995-07-1725926425426088,0002,600
1995-07-1425525525025468,0002,540
1995-07-1325025525025073,0002,500
1995-07-1223925023925089,0002,500
1995-07-1124524523423413,0002,340
1995-07-1026126125025062,0002,500
1995-07-07250256245255121,0002,550
1995-07-0623524223024230,0002,420
1995-07-0522624022623561,0002,350
1995-07-0421021520821513,0002,150
1995-07-032152152152159,0002,150
1995-06-302142152142152,0002,150
1995-06-2922222221521512,0002,150
1995-06-282172172162176,0002,170
1995-06-2722022922022017,0002,200
1995-06-2622022022022011,0002,200
1995-06-232202202202203,0002,200
1995-06-2222022021621611,0002,160
1995-06-212292292262262,0002,260
1995-06-202122152112155,0002,150
1995-06-192172172122124,0002,120
1995-06-1621721721121112,0002,110
1995-06-1521821820521014,0002,100
1995-06-1421521821521830,0002,180
1995-06-1321522421521526,0002,150
1995-06-1223223223023018,0002,300
1995-06-0923423523023230,0002,320
1995-06-082362362332335,0002,330
1995-06-0725525825025823,0002,580
1995-06-0626126525525528,0002,550
1995-06-0527427825825844,0002,580
1995-06-0225025025025016,0002,500
1995-06-0123023522723433,0002,340
1995-05-3124024522522528,0002,250
1995-05-302472472402407,0002,400
1995-05-2924924924724710,0002,470
1995-05-2625025024924912,0002,490
1995-05-2526026525025020,0002,500
1995-05-2425526025026022,0002,600
1995-05-2326026025125519,0002,550
1995-05-2226026125626024,0002,600
1995-05-192732732702705,0002,700
1995-05-1826827326827314,0002,730
1995-05-172692722682683,0002,680
1995-05-1627927926626810,0002,680
1995-05-152922922892894,0002,890
1995-05-1229129129029114,0002,910
1995-05-112962962962961,0002,960
1995-05-1029729929029115,0002,910
1995-05-0930030029229223,0002,920
1995-05-0830330330030030,0003,000
1995-05-022922952922939,0002,930
1995-05-013003002902908,0002,900
1995-04-283053052953007,0003,000
1995-04-2730930929429414,0002,940
1995-04-2631031030630619,0003,060
1995-04-2530530830430527,0003,050
1995-04-2430430829729725,0002,970
1995-04-2129630429630424,0003,040
1995-04-2029729729029013,0002,900
1995-04-192952952902904,0002,900
1995-04-1829829828728721,0002,870
1995-04-1729829828829417,0002,940
1995-04-143013012922989,0002,980
1995-04-1329430029330033,0003,000
1995-04-1229929929429610,0002,960
1995-04-1129429729329323,0002,930
1995-04-1029629629529526,0002,950
1995-04-072922932912926,0002,920
1995-04-062852932822939,0002,930
1995-04-0529929928028057,0002,800
1995-04-0428029027128537,0002,850
1995-04-0328428428428418,0002,840
1995-03-3132032531931915,0003,190
1995-03-3031031931031912,0003,190
1995-03-2931531931031034,0003,100
1995-03-2830031530031511,0003,150
1995-03-2727529827528554,0002,850
1995-03-2426527026127047,0002,700
1995-03-2328528927027032,0002,700
1995-03-2229029029029038,0002,900
1995-03-2028129028129038,0002,900
1995-03-1729630029529532,0002,950
1995-03-1631031030030027,0003,000
1995-03-1531331331231370,0003,130
1995-03-1431531531531530,0003,150
1995-03-1331531531031510,0003,150
1995-03-103203203193196,0003,190
1995-03-093203203203208,0003,200
1995-03-0831732031732020,0003,200
1995-03-0732032032032012,0003,200
1995-03-0634034034034038,0003,400
1995-03-0332732732032012,0003,200
1995-03-0231332131331714,0003,170
1995-03-013133133133131,0003,130
1995-02-283093193093137,0003,130
1995-02-2732132130930916,0003,090
1995-02-2432532532132114,0003,210
1995-02-233263263253257,0003,250
1995-02-223303303303303,0003,300
1995-02-213223253223257,0003,250
1995-02-2033533532532510,0003,250
1995-02-1732933032532514,0003,250
1995-02-163303323253308,0003,300
1995-02-153353353353352,0003,350
1995-02-143303303263268,0003,260
1995-02-133273303273305,0003,300
1995-02-1033533832632614,0003,260
1995-02-093353353303308,0003,300
1995-02-0832532532432510,0003,250
1995-02-073493493403405,0003,400
1995-02-0635035034935033,0003,500
1995-02-033253303253306,0003,300
1995-02-0233533532532511,0003,250
1995-02-0133033532333519,0003,350
1995-01-313353363353357,0003,350
1995-01-3032833332433128,0003,310
1995-01-2733133532332332,0003,230
1995-01-2633534033133214,0003,320
1995-01-2534034134034021,0003,400
1995-01-2432533032033034,0003,300
1995-01-2333233232032048,0003,200
1995-01-2034734733233720,0003,370
1995-01-193543543423429,0003,420
1995-01-1836036035535511,0003,550
1995-01-1737137136536515,0003,650
1995-01-133713713663716,0003,710
1995-01-1237537837137114,0003,710
1995-01-113783783783782,0003,780
1995-01-1037037036537016,0003,700
1995-01-093703703703704,0003,700
1995-01-0638638637237210,0003,720
1995-01-0539739738538535,0003,850
1995-01-0438938938438411,0003,840

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