6218 エンシュウ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 345 | 348 | 345 | 348 | 38,000 | 3,480 |
| 1996-12-27 | 344 | 348 | 330 | 345 | 46,000 | 3,450 |
| 1996-12-26 | 360 | 360 | 343 | 343 | 86,000 | 3,430 |
| 1996-12-25 | 350 | 360 | 345 | 355 | 60,000 | 3,550 |
| 1996-12-24 | 385 | 385 | 352 | 355 | 47,000 | 3,550 |
| 1996-12-20 | 374 | 380 | 370 | 380 | 68,000 | 3,800 |
| 1996-12-19 | 385 | 385 | 353 | 364 | 57,000 | 3,640 |
| 1996-12-18 | 416 | 416 | 400 | 400 | 39,000 | 4,000 |
| 1996-12-17 | 418 | 420 | 415 | 416 | 49,000 | 4,160 |
| 1996-12-16 | 429 | 429 | 418 | 418 | 32,000 | 4,180 |
| 1996-12-13 | 418 | 428 | 418 | 428 | 26,000 | 4,280 |
| 1996-12-12 | 438 | 438 | 426 | 428 | 36,000 | 4,280 |
| 1996-12-11 | 440 | 440 | 436 | 437 | 10,000 | 4,370 |
| 1996-12-10 | 451 | 452 | 440 | 440 | 13,000 | 4,400 |
| 1996-12-09 | 442 | 451 | 441 | 441 | 8,000 | 4,410 |
| 1996-12-06 | 459 | 459 | 436 | 438 | 51,000 | 4,380 |
| 1996-12-05 | 447 | 447 | 437 | 447 | 39,000 | 4,470 |
| 1996-12-04 | 437 | 439 | 435 | 437 | 37,000 | 4,370 |
| 1996-12-03 | 448 | 448 | 437 | 437 | 45,000 | 4,370 |
| 1996-12-02 | 435 | 450 | 435 | 450 | 25,000 | 4,500 |
| 1996-11-29 | 435 | 445 | 432 | 436 | 93,000 | 4,360 |
| 1996-11-28 | 450 | 450 | 440 | 440 | 80,000 | 4,400 |
| 1996-11-27 | 480 | 483 | 460 | 460 | 75,000 | 4,600 |
| 1996-11-26 | 472 | 479 | 460 | 475 | 23,000 | 4,750 |
| 1996-11-25 | 469 | 485 | 469 | 470 | 36,000 | 4,700 |
| 1996-11-22 | 469 | 474 | 460 | 466 | 101,000 | 4,660 |
| 1996-11-21 | 470 | 470 | 463 | 466 | 75,000 | 4,660 |
| 1996-11-20 | 470 | 484 | 467 | 470 | 85,000 | 4,700 |
| 1996-11-19 | 477 | 477 | 465 | 465 | 47,000 | 4,650 |
| 1996-11-18 | 467 | 472 | 465 | 472 | 67,000 | 4,720 |
| 1996-11-15 | 483 | 494 | 460 | 462 | 256,000 | 4,620 |
| 1996-11-14 | 493 | 494 | 488 | 488 | 224,000 | 4,880 |
| 1996-11-13 | 476 | 506 | 474 | 488 | 573,000 | 4,880 |
| 1996-11-12 | 470 | 474 | 466 | 471 | 121,000 | 4,710 |
| 1996-11-11 | 462 | 471 | 462 | 469 | 100,000 | 4,690 |
| 1996-11-08 | 440 | 465 | 436 | 461 | 93,000 | 4,610 |
| 1996-11-07 | 449 | 449 | 435 | 435 | 47,000 | 4,350 |
| 1996-11-06 | 438 | 446 | 435 | 445 | 28,000 | 4,450 |
| 1996-11-05 | 450 | 450 | 435 | 435 | 40,000 | 4,350 |
| 1996-11-01 | 440 | 443 | 430 | 430 | 36,000 | 4,300 |
| 1996-10-31 | 440 | 444 | 438 | 440 | 47,000 | 4,400 |
| 1996-10-30 | 452 | 452 | 446 | 446 | 13,000 | 4,460 |
| 1996-10-29 | 450 | 450 | 448 | 449 | 16,000 | 4,490 |
| 1996-10-28 | 448 | 453 | 448 | 453 | 5,000 | 4,530 |
| 1996-10-25 | 455 | 455 | 443 | 443 | 47,000 | 4,430 |
| 1996-10-24 | 458 | 458 | 450 | 453 | 31,000 | 4,530 |
| 1996-10-23 | 469 | 469 | 456 | 456 | 14,000 | 4,560 |
| 1996-10-22 | 465 | 465 | 461 | 464 | 15,000 | 4,640 |
| 1996-10-21 | 485 | 485 | 465 | 465 | 7,000 | 4,650 |
| 1996-10-18 | 470 | 480 | 464 | 480 | 15,000 | 4,800 |
| 1996-10-17 | 466 | 470 | 460 | 470 | 12,000 | 4,700 |
| 1996-10-16 | 460 | 463 | 460 | 461 | 27,000 | 4,610 |
| 1996-10-15 | 468 | 468 | 460 | 460 | 18,000 | 4,600 |
| 1996-10-14 | 461 | 462 | 453 | 459 | 27,000 | 4,590 |
| 1996-10-11 | 469 | 469 | 460 | 460 | 22,000 | 4,600 |
| 1996-10-09 | 473 | 473 | 460 | 460 | 49,000 | 4,600 |
| 1996-10-08 | 472 | 475 | 471 | 471 | 13,000 | 4,710 |
| 1996-10-07 | 479 | 479 | 477 | 477 | 35,000 | 4,770 |
| 1996-10-04 | 476 | 476 | 475 | 476 | 21,000 | 4,760 |
| 1996-10-03 | 478 | 485 | 475 | 475 | 17,000 | 4,750 |
| 1996-10-02 | 476 | 478 | 473 | 475 | 15,000 | 4,750 |
| 1996-10-01 | 474 | 476 | 471 | 471 | 28,000 | 4,710 |
| 1996-09-30 | 475 | 478 | 473 | 473 | 20,000 | 4,730 |
| 1996-09-27 | 485 | 485 | 471 | 471 | 40,000 | 4,710 |
| 1996-09-26 | 482 | 490 | 482 | 484 | 18,000 | 4,840 |
| 1996-09-25 | 493 | 493 | 483 | 485 | 23,000 | 4,850 |
| 1996-09-24 | 488 | 490 | 483 | 483 | 21,000 | 4,830 |
| 1996-09-20 | 486 | 490 | 485 | 488 | 19,000 | 4,880 |
| 1996-09-19 | 499 | 499 | 486 | 486 | 7,000 | 4,860 |
| 1996-09-18 | 504 | 505 | 500 | 500 | 33,000 | 5,000 |
| 1996-09-17 | 500 | 501 | 500 | 501 | 21,000 | 5,010 |
| 1996-09-13 | 468 | 470 | 468 | 470 | 15,000 | 4,700 |
| 1996-09-12 | 472 | 476 | 468 | 470 | 16,000 | 4,700 |
| 1996-09-11 | 485 | 485 | 471 | 471 | 7,000 | 4,710 |
| 1996-09-10 | 480 | 480 | 479 | 480 | 11,000 | 4,800 |
| 1996-09-09 | 475 | 475 | 470 | 470 | 20,000 | 4,700 |
| 1996-09-06 | 472 | 485 | 472 | 475 | 14,000 | 4,750 |
| 1996-09-05 | 499 | 499 | 480 | 481 | 28,000 | 4,810 |
| 1996-09-04 | 480 | 484 | 480 | 484 | 22,000 | 4,840 |
| 1996-09-03 | 480 | 480 | 470 | 480 | 41,000 | 4,800 |
| 1996-09-02 | 490 | 490 | 466 | 470 | 25,000 | 4,700 |
| 1996-08-30 | 510 | 510 | 492 | 493 | 19,000 | 4,930 |
| 1996-08-29 | 501 | 502 | 500 | 500 | 12,000 | 5,000 |
| 1996-08-28 | 529 | 529 | 500 | 520 | 43,000 | 5,200 |
| 1996-08-27 | 525 | 525 | 515 | 515 | 51,000 | 5,150 |
| 1996-08-26 | 524 | 530 | 507 | 515 | 63,000 | 5,150 |
| 1996-08-23 | 524 | 524 | 510 | 510 | 66,000 | 5,100 |
| 1996-08-22 | 508 | 520 | 504 | 511 | 65,000 | 5,110 |
| 1996-08-21 | 483 | 494 | 483 | 494 | 45,000 | 4,940 |
| 1996-08-20 | 484 | 487 | 476 | 476 | 33,000 | 4,760 |
| 1996-08-19 | 476 | 483 | 475 | 483 | 5,000 | 4,830 |
| 1996-08-16 | 466 | 474 | 466 | 474 | 13,000 | 4,740 |
| 1996-08-15 | 470 | 475 | 470 | 471 | 45,000 | 4,710 |
| 1996-08-14 | 450 | 460 | 450 | 460 | 29,000 | 4,600 |
| 1996-08-13 | 451 | 460 | 447 | 450 | 45,000 | 4,500 |
| 1996-08-12 | 445 | 446 | 440 | 441 | 46,000 | 4,410 |
| 1996-08-09 | 459 | 459 | 445 | 445 | 72,000 | 4,450 |
| 1996-08-08 | 466 | 466 | 455 | 455 | 43,000 | 4,550 |
| 1996-08-07 | 475 | 475 | 460 | 460 | 44,000 | 4,600 |
| 1996-08-06 | 491 | 491 | 480 | 485 | 22,000 | 4,850 |
| 1996-08-05 | 510 | 510 | 491 | 491 | 23,000 | 4,910 |
| 1996-08-02 | 490 | 495 | 486 | 490 | 27,000 | 4,900 |
| 1996-08-01 | 470 | 480 | 460 | 473 | 81,000 | 4,730 |
| 1996-07-31 | 493 | 493 | 468 | 468 | 100,000 | 4,680 |
| 1996-07-30 | 506 | 506 | 491 | 491 | 40,000 | 4,910 |
| 1996-07-29 | 521 | 529 | 518 | 518 | 31,000 | 5,180 |
| 1996-07-26 | 525 | 525 | 517 | 518 | 22,000 | 5,180 |
| 1996-07-25 | 509 | 515 | 509 | 515 | 43,000 | 5,150 |
| 1996-07-24 | 518 | 518 | 510 | 510 | 32,000 | 5,100 |
| 1996-07-23 | 523 | 535 | 511 | 535 | 59,000 | 5,350 |
| 1996-07-22 | 535 | 535 | 530 | 530 | 18,000 | 5,300 |
| 1996-07-19 | 546 | 546 | 540 | 540 | 16,000 | 5,400 |
| 1996-07-18 | 554 | 554 | 535 | 535 | 52,000 | 5,350 |
| 1996-07-17 | 544 | 554 | 540 | 550 | 66,000 | 5,500 |
| 1996-07-16 | 539 | 543 | 539 | 540 | 29,000 | 5,400 |
| 1996-07-15 | 545 | 560 | 536 | 559 | 58,000 | 5,590 |
| 1996-07-12 | 545 | 549 | 535 | 535 | 54,000 | 5,350 |
| 1996-07-11 | 545 | 559 | 545 | 550 | 79,000 | 5,500 |
| 1996-07-10 | 548 | 551 | 543 | 543 | 56,000 | 5,430 |
| 1996-07-09 | 537 | 540 | 535 | 540 | 30,000 | 5,400 |
| 1996-07-08 | 524 | 545 | 524 | 538 | 84,000 | 5,380 |
| 1996-07-05 | 559 | 560 | 546 | 554 | 60,000 | 5,540 |
| 1996-07-04 | 568 | 568 | 550 | 555 | 51,000 | 5,550 |
| 1996-07-03 | 565 | 568 | 555 | 568 | 78,000 | 5,680 |
| 1996-07-02 | 575 | 576 | 563 | 568 | 207,000 | 5,680 |
| 1996-07-01 | 568 | 580 | 565 | 569 | 813,000 | 5,690 |
| 1996-06-28 | 540 | 567 | 540 | 563 | 475,000 | 5,630 |
| 1996-06-27 | 541 | 550 | 536 | 540 | 27,000 | 5,400 |
| 1996-06-26 | 546 | 549 | 540 | 540 | 63,000 | 5,400 |
| 1996-06-25 | 550 | 550 | 545 | 546 | 52,000 | 5,460 |
| 1996-06-24 | 556 | 556 | 544 | 550 | 38,000 | 5,500 |
| 1996-06-21 | 558 | 558 | 530 | 556 | 74,000 | 5,560 |
| 1996-06-20 | 551 | 560 | 545 | 550 | 81,000 | 5,500 |
| 1996-06-19 | 539 | 558 | 539 | 551 | 108,000 | 5,510 |
| 1996-06-18 | 544 | 544 | 536 | 543 | 36,000 | 5,430 |
| 1996-06-17 | 535 | 544 | 535 | 544 | 24,000 | 5,440 |
| 1996-06-14 | 520 | 548 | 520 | 545 | 71,000 | 5,450 |
| 1996-06-13 | 548 | 548 | 530 | 530 | 58,000 | 5,300 |
| 1996-06-12 | 517 | 538 | 515 | 531 | 82,000 | 5,310 |
| 1996-06-11 | 531 | 539 | 519 | 519 | 68,000 | 5,190 |
| 1996-06-10 | 531 | 535 | 520 | 530 | 82,000 | 5,300 |
| 1996-06-07 | 530 | 540 | 530 | 530 | 40,000 | 5,300 |
| 1996-06-06 | 550 | 550 | 527 | 530 | 135,000 | 5,300 |
| 1996-06-05 | 549 | 553 | 532 | 545 | 94,000 | 5,450 |
| 1996-06-04 | 536 | 545 | 530 | 545 | 113,000 | 5,450 |
| 1996-06-03 | 554 | 555 | 517 | 518 | 84,000 | 5,180 |
| 1996-05-31 | 565 | 565 | 550 | 560 | 165,000 | 5,600 |
| 1996-05-30 | 535 | 574 | 535 | 570 | 458,000 | 5,700 |
| 1996-05-29 | 530 | 557 | 522 | 545 | 299,000 | 5,450 |
| 1996-05-28 | 520 | 534 | 520 | 520 | 59,000 | 5,200 |
| 1996-05-27 | 535 | 535 | 501 | 501 | 68,000 | 5,010 |
| 1996-05-24 | 536 | 538 | 530 | 535 | 58,000 | 5,350 |
| 1996-05-23 | 551 | 551 | 535 | 545 | 95,000 | 5,450 |
| 1996-05-22 | 559 | 559 | 550 | 550 | 56,000 | 5,500 |
| 1996-05-21 | 562 | 562 | 545 | 562 | 142,000 | 5,620 |
| 1996-05-20 | 569 | 569 | 555 | 555 | 174,000 | 5,550 |
| 1996-05-17 | 569 | 569 | 550 | 552 | 366,000 | 5,520 |
| 1996-05-16 | 565 | 570 | 550 | 562 | 869,000 | 5,620 |
| 1996-05-15 | 520 | 555 | 519 | 555 | 453,000 | 5,550 |
| 1996-05-14 | 525 | 525 | 510 | 524 | 63,000 | 5,240 |
| 1996-05-13 | 531 | 540 | 520 | 525 | 87,000 | 5,250 |
| 1996-05-10 | 536 | 540 | 530 | 531 | 133,000 | 5,310 |
| 1996-05-09 | 534 | 545 | 525 | 529 | 279,000 | 5,290 |
| 1996-05-08 | 511 | 530 | 511 | 528 | 90,000 | 5,280 |
| 1996-05-07 | 535 | 535 | 521 | 521 | 85,000 | 5,210 |
| 1996-05-02 | 518 | 531 | 518 | 521 | 133,000 | 5,210 |
| 1996-05-01 | 521 | 530 | 501 | 508 | 166,000 | 5,080 |
| 1996-04-30 | 525 | 531 | 520 | 531 | 66,000 | 5,310 |
| 1996-04-26 | 540 | 540 | 520 | 530 | 115,000 | 5,300 |
| 1996-04-25 | 536 | 545 | 530 | 540 | 430,000 | 5,400 |
| 1996-04-24 | 523 | 540 | 520 | 530 | 183,000 | 5,300 |
| 1996-04-23 | 524 | 524 | 514 | 516 | 109,000 | 5,160 |
| 1996-04-22 | 515 | 520 | 510 | 514 | 101,000 | 5,140 |
| 1996-04-19 | 505 | 510 | 500 | 500 | 164,000 | 5,000 |
| 1996-04-18 | 501 | 519 | 501 | 515 | 94,000 | 5,150 |
| 1996-04-17 | 525 | 529 | 519 | 521 | 138,000 | 5,210 |
| 1996-04-16 | 525 | 540 | 520 | 525 | 653,000 | 5,250 |
| 1996-04-15 | 513 | 515 | 500 | 509 | 84,000 | 5,090 |
| 1996-04-12 | 520 | 520 | 501 | 503 | 121,000 | 5,030 |
| 1996-04-11 | 510 | 519 | 507 | 515 | 58,000 | 5,150 |
| 1996-04-10 | 520 | 527 | 501 | 501 | 308,000 | 5,010 |
| 1996-04-09 | 500 | 515 | 499 | 515 | 119,000 | 5,150 |
| 1996-04-08 | 507 | 507 | 490 | 490 | 62,000 | 4,900 |
| 1996-04-05 | 515 | 515 | 500 | 507 | 104,000 | 5,070 |
| 1996-04-04 | 514 | 517 | 500 | 505 | 194,000 | 5,050 |
| 1996-04-03 | 498 | 520 | 498 | 509 | 367,000 | 5,090 |
| 1996-04-02 | 498 | 500 | 490 | 495 | 119,000 | 4,950 |
| 1996-04-01 | 500 | 501 | 491 | 498 | 288,000 | 4,980 |
| 1996-03-29 | 485 | 510 | 484 | 494 | 609,000 | 4,940 |
| 1996-03-28 | 490 | 494 | 472 | 480 | 281,000 | 4,800 |
| 1996-03-27 | 467 | 490 | 464 | 490 | 541,000 | 4,900 |
| 1996-03-26 | 455 | 463 | 455 | 460 | 99,000 | 4,600 |
| 1996-03-25 | 450 | 462 | 448 | 450 | 127,000 | 4,500 |
| 1996-03-22 | 455 | 455 | 450 | 450 | 41,000 | 4,500 |
| 1996-03-21 | 451 | 464 | 451 | 455 | 76,000 | 4,550 |
| 1996-03-19 | 462 | 462 | 450 | 452 | 150,000 | 4,520 |
| 1996-03-18 | 475 | 485 | 447 | 447 | 317,000 | 4,470 |
| 1996-03-15 | 434 | 475 | 434 | 470 | 595,000 | 4,700 |
| 1996-03-14 | 418 | 430 | 418 | 424 | 32,000 | 4,240 |
| 1996-03-13 | 437 | 437 | 418 | 418 | 51,000 | 4,180 |
| 1996-03-12 | 430 | 440 | 428 | 436 | 37,000 | 4,360 |
| 1996-03-11 | 435 | 438 | 428 | 430 | 27,000 | 4,300 |
| 1996-03-08 | 425 | 450 | 425 | 447 | 146,000 | 4,470 |
| 1996-03-07 | 430 | 434 | 425 | 425 | 87,000 | 4,250 |
| 1996-03-06 | 425 | 430 | 420 | 430 | 71,000 | 4,300 |
| 1996-03-05 | 423 | 430 | 418 | 418 | 40,000 | 4,180 |
| 1996-03-04 | 413 | 421 | 413 | 418 | 32,000 | 4,180 |
| 1996-03-01 | 405 | 405 | 402 | 404 | 27,000 | 4,040 |
| 1996-02-29 | 406 | 410 | 402 | 402 | 38,000 | 4,020 |
| 1996-02-28 | 407 | 412 | 402 | 410 | 44,000 | 4,100 |
| 1996-02-27 | 420 | 420 | 404 | 408 | 35,000 | 4,080 |
| 1996-02-26 | 416 | 430 | 416 | 421 | 10,000 | 4,210 |
| 1996-02-23 | 417 | 418 | 411 | 415 | 30,000 | 4,150 |
| 1996-02-22 | 418 | 421 | 418 | 418 | 26,000 | 4,180 |
| 1996-02-21 | 414 | 430 | 414 | 418 | 56,000 | 4,180 |
| 1996-02-20 | 415 | 420 | 410 | 413 | 33,000 | 4,130 |
| 1996-02-19 | 422 | 425 | 402 | 410 | 75,000 | 4,100 |
| 1996-02-16 | 433 | 435 | 420 | 421 | 146,000 | 4,210 |
| 1996-02-15 | 435 | 440 | 432 | 433 | 59,000 | 4,330 |
| 1996-02-14 | 431 | 440 | 430 | 430 | 74,000 | 4,300 |
| 1996-02-13 | 440 | 443 | 426 | 426 | 62,000 | 4,260 |
| 1996-02-09 | 447 | 447 | 421 | 430 | 43,000 | 4,300 |
| 1996-02-08 | 456 | 458 | 440 | 442 | 96,000 | 4,420 |
| 1996-02-07 | 451 | 465 | 451 | 453 | 232,000 | 4,530 |
| 1996-02-06 | 438 | 475 | 430 | 440 | 363,000 | 4,400 |
| 1996-02-05 | 460 | 460 | 440 | 440 | 164,000 | 4,400 |
| 1996-02-02 | 430 | 455 | 430 | 455 | 616,000 | 4,550 |
| 1996-02-01 | 421 | 428 | 421 | 422 | 85,000 | 4,220 |
| 1996-01-31 | 428 | 430 | 418 | 421 | 135,000 | 4,210 |
| 1996-01-30 | 424 | 427 | 419 | 426 | 124,000 | 4,260 |
| 1996-01-29 | 430 | 430 | 419 | 420 | 154,000 | 4,200 |
| 1996-01-26 | 410 | 431 | 399 | 428 | 308,000 | 4,280 |
| 1996-01-25 | 380 | 415 | 380 | 410 | 135,000 | 4,100 |
| 1996-01-24 | 390 | 390 | 380 | 383 | 75,000 | 3,830 |
| 1996-01-23 | 370 | 395 | 370 | 395 | 34,000 | 3,950 |
| 1996-01-22 | 376 | 378 | 372 | 372 | 33,000 | 3,720 |
| 1996-01-19 | 379 | 381 | 363 | 381 | 93,000 | 3,810 |
| 1996-01-18 | 390 | 390 | 376 | 378 | 127,000 | 3,780 |
| 1996-01-17 | 410 | 419 | 400 | 400 | 166,000 | 4,000 |
| 1996-01-16 | 420 | 421 | 410 | 410 | 200,000 | 4,100 |
| 1996-01-12 | 414 | 414 | 405 | 405 | 201,000 | 4,050 |
| 1996-01-11 | 396 | 400 | 378 | 399 | 153,000 | 3,990 |
| 1996-01-10 | 410 | 430 | 400 | 416 | 606,000 | 4,160 |
| 1996-01-09 | 369 | 416 | 366 | 410 | 843,000 | 4,100 |
| 1996-01-08 | 369 | 369 | 359 | 360 | 83,000 | 3,600 |
| 1996-01-05 | 350 | 379 | 349 | 365 | 322,000 | 3,650 |
| 1996-01-04 | 350 | 355 | 345 | 350 | 71,000 | 3,500 |
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
