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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 345 | 349 | 345 | 347 | 12,000 | 3,470 |
| 1995-12-28 | 348 | 350 | 343 | 350 | 103,000 | 3,500 |
| 1995-12-27 | 349 | 350 | 340 | 343 | 125,000 | 3,430 |
| 1995-12-26 | 350 | 350 | 335 | 348 | 190,000 | 3,480 |
| 1995-12-25 | 332 | 350 | 330 | 345 | 378,000 | 3,450 |
| 1995-12-22 | 326 | 328 | 320 | 327 | 202,000 | 3,270 |
| 1995-12-21 | 305 | 317 | 303 | 317 | 97,000 | 3,170 |
| 1995-12-20 | 302 | 308 | 300 | 305 | 25,000 | 3,050 |
| 1995-12-19 | 305 | 305 | 300 | 300 | 50,000 | 3,000 |
| 1995-12-18 | 306 | 306 | 305 | 305 | 17,000 | 3,050 |
| 1995-12-15 | 308 | 308 | 305 | 307 | 47,000 | 3,070 |
| 1995-12-14 | 309 | 309 | 302 | 309 | 51,000 | 3,090 |
| 1995-12-13 | 305 | 308 | 305 | 306 | 16,000 | 3,060 |
| 1995-12-12 | 303 | 305 | 303 | 304 | 15,000 | 3,040 |
| 1995-12-11 | 309 | 309 | 302 | 302 | 7,000 | 3,020 |
| 1995-12-08 | 306 | 309 | 300 | 305 | 25,000 | 3,050 |
| 1995-12-07 | 310 | 310 | 305 | 305 | 35,000 | 3,050 |
| 1995-12-06 | 304 | 310 | 303 | 310 | 45,000 | 3,100 |
| 1995-12-05 | 300 | 303 | 297 | 301 | 49,000 | 3,010 |
| 1995-12-04 | 295 | 300 | 295 | 298 | 36,000 | 2,980 |
| 1995-12-01 | 296 | 297 | 292 | 292 | 26,000 | 2,920 |
| 1995-11-30 | 290 | 292 | 286 | 286 | 11,000 | 2,860 |
| 1995-11-29 | 285 | 286 | 285 | 285 | 13,000 | 2,850 |
| 1995-11-27 | 278 | 293 | 278 | 293 | 34,000 | 2,930 |
| 1995-11-24 | 281 | 285 | 278 | 278 | 21,000 | 2,780 |
| 1995-11-22 | 293 | 300 | 280 | 280 | 18,000 | 2,800 |
| 1995-11-21 | 295 | 300 | 293 | 293 | 32,000 | 2,930 |
| 1995-11-20 | 291 | 293 | 291 | 293 | 19,000 | 2,930 |
| 1995-11-17 | 291 | 291 | 286 | 291 | 27,000 | 2,910 |
| 1995-11-16 | 281 | 281 | 280 | 281 | 15,000 | 2,810 |
| 1995-11-15 | 280 | 285 | 280 | 280 | 7,000 | 2,800 |
| 1995-11-14 | 284 | 284 | 280 | 280 | 14,000 | 2,800 |
| 1995-11-13 | 282 | 283 | 282 | 283 | 11,000 | 2,830 |
| 1995-11-10 | 280 | 280 | 276 | 278 | 19,000 | 2,780 |
| 1995-11-09 | 285 | 289 | 281 | 281 | 22,000 | 2,810 |
| 1995-11-08 | 280 | 287 | 275 | 285 | 27,000 | 2,850 |
| 1995-11-07 | 272 | 272 | 265 | 270 | 7,000 | 2,700 |
| 1995-11-06 | 275 | 275 | 264 | 275 | 52,000 | 2,750 |
| 1995-11-02 | 268 | 273 | 268 | 273 | 20,000 | 2,730 |
| 1995-11-01 | 269 | 270 | 268 | 268 | 16,000 | 2,680 |
| 1995-10-31 | 263 | 268 | 263 | 268 | 3,000 | 2,680 |
| 1995-10-30 | 261 | 262 | 260 | 260 | 15,000 | 2,600 |
| 1995-10-27 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1995-10-26 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 1995-10-25 | 285 | 285 | 280 | 280 | 17,000 | 2,800 |
| 1995-10-24 | 285 | 285 | 280 | 280 | 12,000 | 2,800 |
| 1995-10-23 | 277 | 287 | 277 | 287 | 3,000 | 2,870 |
| 1995-10-20 | 277 | 277 | 276 | 277 | 4,000 | 2,770 |
| 1995-10-19 | 277 | 277 | 277 | 277 | 7,000 | 2,770 |
| 1995-10-18 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1995-10-17 | 286 | 286 | 275 | 278 | 12,000 | 2,780 |
| 1995-10-16 | 286 | 286 | 285 | 286 | 19,000 | 2,860 |
| 1995-10-13 | 288 | 288 | 286 | 286 | 8,000 | 2,860 |
| 1995-10-12 | 286 | 288 | 286 | 288 | 16,000 | 2,880 |
| 1995-10-11 | 291 | 291 | 288 | 288 | 16,000 | 2,880 |
| 1995-10-09 | 290 | 290 | 286 | 286 | 7,000 | 2,860 |
| 1995-10-06 | 297 | 297 | 290 | 290 | 11,000 | 2,900 |
| 1995-10-05 | 297 | 297 | 291 | 291 | 33,000 | 2,910 |
| 1995-10-04 | 300 | 300 | 290 | 290 | 15,000 | 2,900 |
| 1995-10-03 | 289 | 295 | 289 | 290 | 15,000 | 2,900 |
| 1995-10-02 | 299 | 299 | 290 | 297 | 23,000 | 2,970 |
| 1995-09-29 | 309 | 310 | 304 | 308 | 99,000 | 3,080 |
| 1995-09-28 | 305 | 310 | 300 | 310 | 98,000 | 3,100 |
| 1995-09-27 | 297 | 300 | 295 | 300 | 24,000 | 3,000 |
| 1995-09-26 | 290 | 297 | 290 | 297 | 17,000 | 2,970 |
| 1995-09-25 | 285 | 290 | 285 | 287 | 36,000 | 2,870 |
| 1995-09-22 | 286 | 289 | 286 | 286 | 8,000 | 2,860 |
| 1995-09-21 | 302 | 302 | 291 | 291 | 9,000 | 2,910 |
| 1995-09-20 | 307 | 308 | 301 | 301 | 17,000 | 3,010 |
| 1995-09-19 | 301 | 310 | 301 | 310 | 47,000 | 3,100 |
| 1995-09-18 | 310 | 315 | 301 | 301 | 24,000 | 3,010 |
| 1995-09-14 | 308 | 310 | 301 | 310 | 60,000 | 3,100 |
| 1995-09-13 | 305 | 305 | 300 | 300 | 43,000 | 3,000 |
| 1995-09-12 | 300 | 305 | 295 | 303 | 52,000 | 3,030 |
| 1995-09-11 | 295 | 300 | 290 | 290 | 39,000 | 2,900 |
| 1995-09-08 | 290 | 295 | 285 | 290 | 61,000 | 2,900 |
| 1995-09-07 | 290 | 295 | 290 | 290 | 17,000 | 2,900 |
| 1995-09-06 | 285 | 295 | 285 | 295 | 10,000 | 2,950 |
| 1995-09-05 | 280 | 297 | 280 | 290 | 37,000 | 2,900 |
| 1995-09-04 | 287 | 295 | 275 | 280 | 45,000 | 2,800 |
| 1995-09-01 | 291 | 295 | 290 | 290 | 52,000 | 2,900 |
| 1995-08-31 | 309 | 319 | 301 | 310 | 54,000 | 3,100 |
| 1995-08-30 | 319 | 319 | 311 | 311 | 46,000 | 3,110 |
| 1995-08-29 | 317 | 321 | 317 | 320 | 128,000 | 3,200 |
| 1995-08-28 | 310 | 316 | 310 | 316 | 140,000 | 3,160 |
| 1995-08-25 | 299 | 305 | 298 | 305 | 54,000 | 3,050 |
| 1995-08-24 | 295 | 300 | 295 | 299 | 42,000 | 2,990 |
| 1995-08-23 | 307 | 314 | 291 | 295 | 111,000 | 2,950 |
| 1995-08-22 | 315 | 320 | 306 | 306 | 197,000 | 3,060 |
| 1995-08-21 | 286 | 300 | 285 | 300 | 54,000 | 3,000 |
| 1995-08-18 | 290 | 290 | 282 | 285 | 58,000 | 2,850 |
| 1995-08-17 | 294 | 294 | 290 | 291 | 118,000 | 2,910 |
| 1995-08-16 | 292 | 297 | 288 | 294 | 168,000 | 2,940 |
| 1995-08-15 | 278 | 283 | 274 | 282 | 79,000 | 2,820 |
| 1995-08-14 | 272 | 275 | 272 | 273 | 42,000 | 2,730 |
| 1995-08-11 | 271 | 271 | 261 | 261 | 62,000 | 2,610 |
| 1995-08-10 | 275 | 275 | 266 | 266 | 75,000 | 2,660 |
| 1995-08-09 | 283 | 283 | 265 | 266 | 101,000 | 2,660 |
| 1995-08-08 | 290 | 290 | 277 | 283 | 533,000 | 2,830 |
| 1995-08-07 | 248 | 271 | 248 | 271 | 289,000 | 2,710 |
| 1995-08-04 | 243 | 245 | 240 | 240 | 42,000 | 2,400 |
| 1995-08-03 | 245 | 249 | 242 | 242 | 54,000 | 2,420 |
| 1995-08-02 | 231 | 245 | 230 | 245 | 25,000 | 2,450 |
| 1995-08-01 | 246 | 246 | 235 | 237 | 18,000 | 2,370 |
| 1995-07-31 | 240 | 248 | 240 | 245 | 63,000 | 2,450 |
| 1995-07-28 | 229 | 240 | 229 | 240 | 136,000 | 2,400 |
| 1995-07-27 | 240 | 240 | 231 | 231 | 30,000 | 2,310 |
| 1995-07-26 | 240 | 245 | 240 | 240 | 13,000 | 2,400 |
| 1995-07-25 | 245 | 246 | 241 | 241 | 9,000 | 2,410 |
| 1995-07-24 | 252 | 252 | 250 | 250 | 9,000 | 2,500 |
| 1995-07-21 | 252 | 257 | 252 | 252 | 29,000 | 2,520 |
| 1995-07-20 | 253 | 253 | 252 | 252 | 27,000 | 2,520 |
| 1995-07-19 | 265 | 265 | 259 | 263 | 66,000 | 2,630 |
| 1995-07-18 | 261 | 265 | 256 | 265 | 104,000 | 2,650 |
| 1995-07-17 | 259 | 264 | 254 | 260 | 88,000 | 2,600 |
| 1995-07-14 | 255 | 255 | 250 | 254 | 68,000 | 2,540 |
| 1995-07-13 | 250 | 255 | 250 | 250 | 73,000 | 2,500 |
| 1995-07-12 | 239 | 250 | 239 | 250 | 89,000 | 2,500 |
| 1995-07-11 | 245 | 245 | 234 | 234 | 13,000 | 2,340 |
| 1995-07-10 | 261 | 261 | 250 | 250 | 62,000 | 2,500 |
| 1995-07-07 | 250 | 256 | 245 | 255 | 121,000 | 2,550 |
| 1995-07-06 | 235 | 242 | 230 | 242 | 30,000 | 2,420 |
| 1995-07-05 | 226 | 240 | 226 | 235 | 61,000 | 2,350 |
| 1995-07-04 | 210 | 215 | 208 | 215 | 13,000 | 2,150 |
| 1995-07-03 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 1995-06-30 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 1995-06-29 | 222 | 222 | 215 | 215 | 12,000 | 2,150 |
| 1995-06-28 | 217 | 217 | 216 | 217 | 6,000 | 2,170 |
| 1995-06-27 | 220 | 229 | 220 | 220 | 17,000 | 2,200 |
| 1995-06-26 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 1995-06-23 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1995-06-22 | 220 | 220 | 216 | 216 | 11,000 | 2,160 |
| 1995-06-21 | 229 | 229 | 226 | 226 | 2,000 | 2,260 |
| 1995-06-20 | 212 | 215 | 211 | 215 | 5,000 | 2,150 |
| 1995-06-19 | 217 | 217 | 212 | 212 | 4,000 | 2,120 |
| 1995-06-16 | 217 | 217 | 211 | 211 | 12,000 | 2,110 |
| 1995-06-15 | 218 | 218 | 205 | 210 | 14,000 | 2,100 |
| 1995-06-14 | 215 | 218 | 215 | 218 | 30,000 | 2,180 |
| 1995-06-13 | 215 | 224 | 215 | 215 | 26,000 | 2,150 |
| 1995-06-12 | 232 | 232 | 230 | 230 | 18,000 | 2,300 |
| 1995-06-09 | 234 | 235 | 230 | 232 | 30,000 | 2,320 |
| 1995-06-08 | 236 | 236 | 233 | 233 | 5,000 | 2,330 |
| 1995-06-07 | 255 | 258 | 250 | 258 | 23,000 | 2,580 |
| 1995-06-06 | 261 | 265 | 255 | 255 | 28,000 | 2,550 |
| 1995-06-05 | 274 | 278 | 258 | 258 | 44,000 | 2,580 |
| 1995-06-02 | 250 | 250 | 250 | 250 | 16,000 | 2,500 |
| 1995-06-01 | 230 | 235 | 227 | 234 | 33,000 | 2,340 |
| 1995-05-31 | 240 | 245 | 225 | 225 | 28,000 | 2,250 |
| 1995-05-30 | 247 | 247 | 240 | 240 | 7,000 | 2,400 |
| 1995-05-29 | 249 | 249 | 247 | 247 | 10,000 | 2,470 |
| 1995-05-26 | 250 | 250 | 249 | 249 | 12,000 | 2,490 |
| 1995-05-25 | 260 | 265 | 250 | 250 | 20,000 | 2,500 |
| 1995-05-24 | 255 | 260 | 250 | 260 | 22,000 | 2,600 |
| 1995-05-23 | 260 | 260 | 251 | 255 | 19,000 | 2,550 |
| 1995-05-22 | 260 | 261 | 256 | 260 | 24,000 | 2,600 |
| 1995-05-19 | 273 | 273 | 270 | 270 | 5,000 | 2,700 |
| 1995-05-18 | 268 | 273 | 268 | 273 | 14,000 | 2,730 |
| 1995-05-17 | 269 | 272 | 268 | 268 | 3,000 | 2,680 |
| 1995-05-16 | 279 | 279 | 266 | 268 | 10,000 | 2,680 |
| 1995-05-15 | 292 | 292 | 289 | 289 | 4,000 | 2,890 |
| 1995-05-12 | 291 | 291 | 290 | 291 | 14,000 | 2,910 |
| 1995-05-11 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1995-05-10 | 297 | 299 | 290 | 291 | 15,000 | 2,910 |
| 1995-05-09 | 300 | 300 | 292 | 292 | 23,000 | 2,920 |
| 1995-05-08 | 303 | 303 | 300 | 300 | 30,000 | 3,000 |
| 1995-05-02 | 292 | 295 | 292 | 293 | 9,000 | 2,930 |
| 1995-05-01 | 300 | 300 | 290 | 290 | 8,000 | 2,900 |
| 1995-04-28 | 305 | 305 | 295 | 300 | 7,000 | 3,000 |
| 1995-04-27 | 309 | 309 | 294 | 294 | 14,000 | 2,940 |
| 1995-04-26 | 310 | 310 | 306 | 306 | 19,000 | 3,060 |
| 1995-04-25 | 305 | 308 | 304 | 305 | 27,000 | 3,050 |
| 1995-04-24 | 304 | 308 | 297 | 297 | 25,000 | 2,970 |
| 1995-04-21 | 296 | 304 | 296 | 304 | 24,000 | 3,040 |
| 1995-04-20 | 297 | 297 | 290 | 290 | 13,000 | 2,900 |
| 1995-04-19 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1995-04-18 | 298 | 298 | 287 | 287 | 21,000 | 2,870 |
| 1995-04-17 | 298 | 298 | 288 | 294 | 17,000 | 2,940 |
| 1995-04-14 | 301 | 301 | 292 | 298 | 9,000 | 2,980 |
| 1995-04-13 | 294 | 300 | 293 | 300 | 33,000 | 3,000 |
| 1995-04-12 | 299 | 299 | 294 | 296 | 10,000 | 2,960 |
| 1995-04-11 | 294 | 297 | 293 | 293 | 23,000 | 2,930 |
| 1995-04-10 | 296 | 296 | 295 | 295 | 26,000 | 2,950 |
| 1995-04-07 | 292 | 293 | 291 | 292 | 6,000 | 2,920 |
| 1995-04-06 | 285 | 293 | 282 | 293 | 9,000 | 2,930 |
| 1995-04-05 | 299 | 299 | 280 | 280 | 57,000 | 2,800 |
| 1995-04-04 | 280 | 290 | 271 | 285 | 37,000 | 2,850 |
| 1995-04-03 | 284 | 284 | 284 | 284 | 18,000 | 2,840 |
| 1995-03-31 | 320 | 325 | 319 | 319 | 15,000 | 3,190 |
| 1995-03-30 | 310 | 319 | 310 | 319 | 12,000 | 3,190 |
| 1995-03-29 | 315 | 319 | 310 | 310 | 34,000 | 3,100 |
| 1995-03-28 | 300 | 315 | 300 | 315 | 11,000 | 3,150 |
| 1995-03-27 | 275 | 298 | 275 | 285 | 54,000 | 2,850 |
| 1995-03-24 | 265 | 270 | 261 | 270 | 47,000 | 2,700 |
| 1995-03-23 | 285 | 289 | 270 | 270 | 32,000 | 2,700 |
| 1995-03-22 | 290 | 290 | 290 | 290 | 38,000 | 2,900 |
| 1995-03-20 | 281 | 290 | 281 | 290 | 38,000 | 2,900 |
| 1995-03-17 | 296 | 300 | 295 | 295 | 32,000 | 2,950 |
| 1995-03-16 | 310 | 310 | 300 | 300 | 27,000 | 3,000 |
| 1995-03-15 | 313 | 313 | 312 | 313 | 70,000 | 3,130 |
| 1995-03-14 | 315 | 315 | 315 | 315 | 30,000 | 3,150 |
| 1995-03-13 | 315 | 315 | 310 | 315 | 10,000 | 3,150 |
| 1995-03-10 | 320 | 320 | 319 | 319 | 6,000 | 3,190 |
| 1995-03-09 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1995-03-08 | 317 | 320 | 317 | 320 | 20,000 | 3,200 |
| 1995-03-07 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1995-03-06 | 340 | 340 | 340 | 340 | 38,000 | 3,400 |
| 1995-03-03 | 327 | 327 | 320 | 320 | 12,000 | 3,200 |
| 1995-03-02 | 313 | 321 | 313 | 317 | 14,000 | 3,170 |
| 1995-03-01 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1995-02-28 | 309 | 319 | 309 | 313 | 7,000 | 3,130 |
| 1995-02-27 | 321 | 321 | 309 | 309 | 16,000 | 3,090 |
| 1995-02-24 | 325 | 325 | 321 | 321 | 14,000 | 3,210 |
| 1995-02-23 | 326 | 326 | 325 | 325 | 7,000 | 3,250 |
| 1995-02-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-02-21 | 322 | 325 | 322 | 325 | 7,000 | 3,250 |
| 1995-02-20 | 335 | 335 | 325 | 325 | 10,000 | 3,250 |
| 1995-02-17 | 329 | 330 | 325 | 325 | 14,000 | 3,250 |
| 1995-02-16 | 330 | 332 | 325 | 330 | 8,000 | 3,300 |
| 1995-02-15 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-02-14 | 330 | 330 | 326 | 326 | 8,000 | 3,260 |
| 1995-02-13 | 327 | 330 | 327 | 330 | 5,000 | 3,300 |
| 1995-02-10 | 335 | 338 | 326 | 326 | 14,000 | 3,260 |
| 1995-02-09 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1995-02-08 | 325 | 325 | 324 | 325 | 10,000 | 3,250 |
| 1995-02-07 | 349 | 349 | 340 | 340 | 5,000 | 3,400 |
| 1995-02-06 | 350 | 350 | 349 | 350 | 33,000 | 3,500 |
| 1995-02-03 | 325 | 330 | 325 | 330 | 6,000 | 3,300 |
| 1995-02-02 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1995-02-01 | 330 | 335 | 323 | 335 | 19,000 | 3,350 |
| 1995-01-31 | 335 | 336 | 335 | 335 | 7,000 | 3,350 |
| 1995-01-30 | 328 | 333 | 324 | 331 | 28,000 | 3,310 |
| 1995-01-27 | 331 | 335 | 323 | 323 | 32,000 | 3,230 |
| 1995-01-26 | 335 | 340 | 331 | 332 | 14,000 | 3,320 |
| 1995-01-25 | 340 | 341 | 340 | 340 | 21,000 | 3,400 |
| 1995-01-24 | 325 | 330 | 320 | 330 | 34,000 | 3,300 |
| 1995-01-23 | 332 | 332 | 320 | 320 | 48,000 | 3,200 |
| 1995-01-20 | 347 | 347 | 332 | 337 | 20,000 | 3,370 |
| 1995-01-19 | 354 | 354 | 342 | 342 | 9,000 | 3,420 |
| 1995-01-18 | 360 | 360 | 355 | 355 | 11,000 | 3,550 |
| 1995-01-17 | 371 | 371 | 365 | 365 | 15,000 | 3,650 |
| 1995-01-13 | 371 | 371 | 366 | 371 | 6,000 | 3,710 |
| 1995-01-12 | 375 | 378 | 371 | 371 | 14,000 | 3,710 |
| 1995-01-11 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-01-10 | 370 | 370 | 365 | 370 | 16,000 | 3,700 |
| 1995-01-09 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1995-01-06 | 386 | 386 | 372 | 372 | 10,000 | 3,720 |
| 1995-01-05 | 397 | 397 | 385 | 385 | 35,000 | 3,850 |
| 1995-01-04 | 389 | 389 | 384 | 384 | 11,000 | 3,840 |
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