6218 エンシュウ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 164 | 169 | 162 | 163 | 21,000 | 1,630 |
| 1997-12-29 | 165 | 169 | 157 | 159 | 61,000 | 1,590 |
| 1997-12-26 | 171 | 171 | 165 | 165 | 13,000 | 1,650 |
| 1997-12-25 | 161 | 171 | 160 | 171 | 41,000 | 1,710 |
| 1997-12-24 | 169 | 169 | 150 | 160 | 51,000 | 1,600 |
| 1997-12-22 | 180 | 180 | 168 | 172 | 59,000 | 1,720 |
| 1997-12-19 | 200 | 200 | 188 | 191 | 39,000 | 1,910 |
| 1997-12-18 | 207 | 208 | 200 | 205 | 22,000 | 2,050 |
| 1997-12-17 | 205 | 208 | 200 | 208 | 22,000 | 2,080 |
| 1997-12-16 | 205 | 210 | 201 | 204 | 12,000 | 2,040 |
| 1997-12-15 | 205 | 205 | 200 | 200 | 24,000 | 2,000 |
| 1997-12-12 | 220 | 220 | 205 | 205 | 36,000 | 2,050 |
| 1997-12-11 | 226 | 226 | 210 | 214 | 30,000 | 2,140 |
| 1997-12-10 | 230 | 230 | 225 | 229 | 25,000 | 2,290 |
| 1997-12-09 | 220 | 227 | 220 | 227 | 19,000 | 2,270 |
| 1997-12-08 | 220 | 225 | 220 | 220 | 25,000 | 2,200 |
| 1997-12-05 | 238 | 238 | 219 | 220 | 99,000 | 2,200 |
| 1997-12-04 | 210 | 210 | 208 | 208 | 23,000 | 2,080 |
| 1997-12-03 | 209 | 214 | 209 | 210 | 18,000 | 2,100 |
| 1997-12-02 | 215 | 215 | 208 | 208 | 13,000 | 2,080 |
| 1997-12-01 | 208 | 215 | 208 | 215 | 18,000 | 2,150 |
| 1997-11-28 | 215 | 215 | 207 | 207 | 38,000 | 2,070 |
| 1997-11-27 | 201 | 215 | 200 | 215 | 52,000 | 2,150 |
| 1997-11-26 | 219 | 221 | 201 | 201 | 46,000 | 2,010 |
| 1997-11-25 | 220 | 225 | 215 | 224 | 37,000 | 2,240 |
| 1997-11-21 | 230 | 230 | 225 | 230 | 53,000 | 2,300 |
| 1997-11-20 | 200 | 215 | 197 | 210 | 99,000 | 2,100 |
| 1997-11-19 | 238 | 238 | 185 | 190 | 157,000 | 1,900 |
| 1997-11-18 | 234 | 235 | 227 | 233 | 43,000 | 2,330 |
| 1997-11-17 | 215 | 240 | 215 | 236 | 41,000 | 2,360 |
| 1997-11-14 | 230 | 230 | 210 | 210 | 48,000 | 2,100 |
| 1997-11-13 | 225 | 225 | 221 | 222 | 19,000 | 2,220 |
| 1997-11-12 | 232 | 232 | 225 | 226 | 9,000 | 2,260 |
| 1997-11-11 | 221 | 233 | 221 | 230 | 12,000 | 2,300 |
| 1997-11-10 | 228 | 230 | 220 | 230 | 29,000 | 2,300 |
| 1997-11-07 | 217 | 228 | 217 | 223 | 71,000 | 2,230 |
| 1997-11-06 | 243 | 243 | 235 | 242 | 46,000 | 2,420 |
| 1997-11-05 | 248 | 248 | 236 | 236 | 43,000 | 2,360 |
| 1997-11-04 | 241 | 245 | 240 | 241 | 30,000 | 2,410 |
| 1997-10-31 | 228 | 235 | 226 | 235 | 10,000 | 2,350 |
| 1997-10-30 | 233 | 233 | 227 | 227 | 10,000 | 2,270 |
| 1997-10-29 | 232 | 248 | 232 | 237 | 24,000 | 2,370 |
| 1997-10-28 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 1997-10-27 | 234 | 245 | 234 | 245 | 9,000 | 2,450 |
| 1997-10-24 | 227 | 248 | 223 | 248 | 25,000 | 2,480 |
| 1997-10-23 | 246 | 246 | 232 | 232 | 82,000 | 2,320 |
| 1997-10-22 | 235 | 250 | 235 | 240 | 42,000 | 2,400 |
| 1997-10-21 | 235 | 235 | 232 | 234 | 8,000 | 2,340 |
| 1997-10-20 | 224 | 235 | 224 | 235 | 24,000 | 2,350 |
| 1997-10-17 | 217 | 243 | 216 | 217 | 64,000 | 2,170 |
| 1997-10-16 | 212 | 230 | 212 | 212 | 55,000 | 2,120 |
| 1997-10-15 | 221 | 221 | 211 | 211 | 13,000 | 2,110 |
| 1997-10-14 | 214 | 214 | 211 | 211 | 17,000 | 2,110 |
| 1997-10-13 | 225 | 225 | 213 | 213 | 23,000 | 2,130 |
| 1997-10-09 | 211 | 212 | 211 | 211 | 11,000 | 2,110 |
| 1997-10-08 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1997-10-07 | 221 | 230 | 221 | 230 | 7,000 | 2,300 |
| 1997-10-06 | 231 | 232 | 215 | 219 | 67,000 | 2,190 |
| 1997-10-03 | 212 | 217 | 211 | 211 | 26,000 | 2,110 |
| 1997-10-02 | 212 | 217 | 211 | 217 | 12,000 | 2,170 |
| 1997-10-01 | 207 | 209 | 205 | 209 | 30,000 | 2,090 |
| 1997-09-30 | 203 | 210 | 203 | 206 | 55,000 | 2,060 |
| 1997-09-29 | 215 | 218 | 199 | 200 | 96,000 | 2,000 |
| 1997-09-26 | 240 | 241 | 218 | 218 | 45,000 | 2,180 |
| 1997-09-25 | 256 | 259 | 250 | 250 | 33,000 | 2,500 |
| 1997-09-24 | 258 | 259 | 258 | 259 | 17,000 | 2,590 |
| 1997-09-22 | 255 | 268 | 255 | 260 | 15,000 | 2,600 |
| 1997-09-19 | 260 | 263 | 250 | 255 | 25,000 | 2,550 |
| 1997-09-18 | 265 | 265 | 260 | 260 | 25,000 | 2,600 |
| 1997-09-17 | 267 | 267 | 263 | 263 | 24,000 | 2,630 |
| 1997-09-16 | 266 | 271 | 265 | 265 | 12,000 | 2,650 |
| 1997-09-12 | 263 | 267 | 263 | 265 | 25,000 | 2,650 |
| 1997-09-11 | 281 | 281 | 277 | 278 | 19,000 | 2,780 |
| 1997-09-10 | 285 | 285 | 280 | 281 | 9,000 | 2,810 |
| 1997-09-09 | 281 | 283 | 281 | 283 | 2,000 | 2,830 |
| 1997-09-08 | 281 | 293 | 280 | 280 | 15,000 | 2,800 |
| 1997-09-05 | 292 | 292 | 277 | 277 | 59,000 | 2,770 |
| 1997-09-04 | 279 | 279 | 272 | 272 | 8,000 | 2,720 |
| 1997-09-03 | 280 | 289 | 271 | 271 | 35,000 | 2,710 |
| 1997-09-02 | 272 | 281 | 271 | 274 | 23,000 | 2,740 |
| 1997-09-01 | 255 | 275 | 255 | 268 | 46,000 | 2,680 |
| 1997-08-29 | 283 | 285 | 250 | 250 | 51,000 | 2,500 |
| 1997-08-28 | 281 | 281 | 280 | 280 | 14,000 | 2,800 |
| 1997-08-27 | 289 | 290 | 281 | 281 | 17,000 | 2,810 |
| 1997-08-26 | 285 | 290 | 282 | 282 | 9,000 | 2,820 |
| 1997-08-25 | 290 | 290 | 285 | 285 | 13,000 | 2,850 |
| 1997-08-22 | 293 | 295 | 285 | 285 | 32,000 | 2,850 |
| 1997-08-21 | 290 | 303 | 290 | 292 | 20,000 | 2,920 |
| 1997-08-20 | 283 | 285 | 282 | 285 | 24,000 | 2,850 |
| 1997-08-19 | 288 | 291 | 282 | 282 | 19,000 | 2,820 |
| 1997-08-18 | 276 | 282 | 276 | 282 | 13,000 | 2,820 |
| 1997-08-15 | 287 | 295 | 281 | 281 | 41,000 | 2,810 |
| 1997-08-14 | 279 | 286 | 279 | 286 | 7,000 | 2,860 |
| 1997-08-13 | 274 | 281 | 273 | 279 | 17,000 | 2,790 |
| 1997-08-12 | 278 | 286 | 276 | 276 | 35,000 | 2,760 |
| 1997-08-11 | 273 | 278 | 273 | 278 | 15,000 | 2,780 |
| 1997-08-08 | 276 | 280 | 276 | 277 | 19,000 | 2,770 |
| 1997-08-07 | 284 | 284 | 270 | 272 | 40,000 | 2,720 |
| 1997-08-06 | 294 | 296 | 287 | 287 | 66,000 | 2,870 |
| 1997-08-05 | 311 | 324 | 291 | 291 | 72,000 | 2,910 |
| 1997-08-04 | 301 | 310 | 296 | 300 | 60,000 | 3,000 |
| 1997-08-01 | 300 | 300 | 287 | 290 | 35,000 | 2,900 |
| 1997-07-31 | 322 | 322 | 320 | 320 | 26,000 | 3,200 |
| 1997-07-30 | 325 | 330 | 322 | 322 | 36,000 | 3,220 |
| 1997-07-29 | 329 | 331 | 322 | 326 | 40,000 | 3,260 |
| 1997-07-28 | 327 | 335 | 327 | 331 | 12,000 | 3,310 |
| 1997-07-25 | 337 | 338 | 322 | 322 | 72,000 | 3,220 |
| 1997-07-24 | 340 | 340 | 335 | 335 | 21,000 | 3,350 |
| 1997-07-23 | 335 | 340 | 335 | 335 | 8,000 | 3,350 |
| 1997-07-22 | 341 | 341 | 335 | 335 | 29,000 | 3,350 |
| 1997-07-18 | 347 | 350 | 331 | 331 | 57,000 | 3,310 |
| 1997-07-17 | 347 | 355 | 346 | 346 | 14,000 | 3,460 |
| 1997-07-16 | 348 | 350 | 345 | 345 | 11,000 | 3,450 |
| 1997-07-15 | 346 | 348 | 345 | 348 | 12,000 | 3,480 |
| 1997-07-14 | 346 | 346 | 345 | 345 | 11,000 | 3,450 |
| 1997-07-11 | 355 | 360 | 345 | 345 | 25,000 | 3,450 |
| 1997-07-10 | 356 | 356 | 351 | 351 | 23,000 | 3,510 |
| 1997-07-09 | 355 | 360 | 355 | 360 | 17,000 | 3,600 |
| 1997-07-08 | 355 | 356 | 355 | 355 | 16,000 | 3,550 |
| 1997-07-07 | 370 | 370 | 354 | 355 | 50,000 | 3,550 |
| 1997-07-04 | 366 | 367 | 350 | 350 | 49,000 | 3,500 |
| 1997-07-03 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1997-07-02 | 371 | 371 | 365 | 366 | 10,000 | 3,660 |
| 1997-07-01 | 363 | 374 | 360 | 366 | 25,000 | 3,660 |
| 1997-06-30 | 362 | 362 | 360 | 361 | 24,000 | 3,610 |
| 1997-06-27 | 370 | 375 | 361 | 361 | 28,000 | 3,610 |
| 1997-06-26 | 373 | 374 | 372 | 374 | 11,000 | 3,740 |
| 1997-06-25 | 361 | 377 | 361 | 376 | 30,000 | 3,760 |
| 1997-06-24 | 361 | 361 | 358 | 361 | 33,000 | 3,610 |
| 1997-06-23 | 366 | 367 | 366 | 366 | 11,000 | 3,660 |
| 1997-06-20 | 375 | 375 | 365 | 365 | 18,000 | 3,650 |
| 1997-06-19 | 380 | 383 | 362 | 365 | 49,000 | 3,650 |
| 1997-06-18 | 374 | 379 | 372 | 379 | 20,000 | 3,790 |
| 1997-06-17 | 380 | 380 | 370 | 371 | 45,000 | 3,710 |
| 1997-06-16 | 383 | 383 | 380 | 382 | 23,000 | 3,820 |
| 1997-06-13 | 383 | 390 | 381 | 382 | 29,000 | 3,820 |
| 1997-06-12 | 382 | 390 | 382 | 382 | 34,000 | 3,820 |
| 1997-06-11 | 394 | 395 | 384 | 384 | 25,000 | 3,840 |
| 1997-06-10 | 394 | 394 | 390 | 391 | 21,000 | 3,910 |
| 1997-06-09 | 389 | 389 | 383 | 389 | 48,000 | 3,890 |
| 1997-06-06 | 389 | 393 | 388 | 388 | 32,000 | 3,880 |
| 1997-06-05 | 393 | 394 | 385 | 394 | 46,000 | 3,940 |
| 1997-06-04 | 387 | 390 | 383 | 383 | 38,000 | 3,830 |
| 1997-06-03 | 394 | 394 | 383 | 383 | 28,000 | 3,830 |
| 1997-06-02 | 380 | 385 | 380 | 383 | 81,000 | 3,830 |
| 1997-05-30 | 386 | 387 | 382 | 382 | 28,000 | 3,820 |
| 1997-05-29 | 390 | 393 | 386 | 388 | 45,000 | 3,880 |
| 1997-05-28 | 405 | 405 | 391 | 393 | 79,000 | 3,930 |
| 1997-05-27 | 390 | 397 | 390 | 395 | 40,000 | 3,950 |
| 1997-05-26 | 386 | 390 | 385 | 390 | 64,000 | 3,900 |
| 1997-05-23 | 383 | 390 | 382 | 385 | 55,000 | 3,850 |
| 1997-05-22 | 386 | 392 | 384 | 392 | 32,000 | 3,920 |
| 1997-05-21 | 390 | 390 | 382 | 383 | 20,000 | 3,830 |
| 1997-05-20 | 396 | 396 | 391 | 391 | 42,000 | 3,910 |
| 1997-05-19 | 395 | 400 | 395 | 396 | 17,000 | 3,960 |
| 1997-05-16 | 393 | 406 | 393 | 405 | 19,000 | 4,050 |
| 1997-05-15 | 406 | 410 | 386 | 398 | 72,000 | 3,980 |
| 1997-05-14 | 405 | 417 | 405 | 408 | 130,000 | 4,080 |
| 1997-05-13 | 405 | 416 | 400 | 400 | 224,000 | 4,000 |
| 1997-05-12 | 392 | 401 | 387 | 400 | 118,000 | 4,000 |
| 1997-05-09 | 387 | 406 | 387 | 387 | 202,000 | 3,870 |
| 1997-05-08 | 380 | 385 | 376 | 384 | 81,000 | 3,840 |
| 1997-05-07 | 385 | 388 | 380 | 385 | 118,000 | 3,850 |
| 1997-05-06 | 376 | 380 | 371 | 378 | 111,000 | 3,780 |
| 1997-05-02 | 355 | 359 | 355 | 356 | 18,000 | 3,560 |
| 1997-05-01 | 365 | 365 | 351 | 353 | 27,000 | 3,530 |
| 1997-04-30 | 346 | 361 | 346 | 350 | 32,000 | 3,500 |
| 1997-04-28 | 350 | 355 | 350 | 355 | 19,000 | 3,550 |
| 1997-04-25 | 367 | 369 | 360 | 360 | 17,000 | 3,600 |
| 1997-04-24 | 365 | 370 | 365 | 367 | 19,000 | 3,670 |
| 1997-04-23 | 365 | 373 | 365 | 365 | 37,000 | 3,650 |
| 1997-04-22 | 365 | 373 | 365 | 365 | 39,000 | 3,650 |
| 1997-04-21 | 368 | 373 | 363 | 371 | 49,000 | 3,710 |
| 1997-04-18 | 346 | 361 | 345 | 361 | 64,000 | 3,610 |
| 1997-04-17 | 348 | 349 | 339 | 345 | 42,000 | 3,450 |
| 1997-04-16 | 330 | 334 | 328 | 333 | 46,000 | 3,330 |
| 1997-04-15 | 316 | 320 | 316 | 320 | 23,000 | 3,200 |
| 1997-04-14 | 322 | 322 | 315 | 315 | 21,000 | 3,150 |
| 1997-04-11 | 315 | 320 | 310 | 313 | 40,000 | 3,130 |
| 1997-04-10 | 342 | 342 | 310 | 310 | 63,000 | 3,100 |
| 1997-04-09 | 341 | 344 | 333 | 333 | 87,000 | 3,330 |
| 1997-04-08 | 345 | 345 | 340 | 344 | 36,000 | 3,440 |
| 1997-04-07 | 360 | 360 | 340 | 340 | 38,000 | 3,400 |
| 1997-04-04 | 356 | 357 | 355 | 355 | 32,000 | 3,550 |
| 1997-04-03 | 365 | 369 | 360 | 361 | 66,000 | 3,610 |
| 1997-04-02 | 364 | 364 | 355 | 360 | 18,000 | 3,600 |
| 1997-04-01 | 361 | 364 | 360 | 360 | 22,000 | 3,600 |
| 1997-03-31 | 378 | 378 | 360 | 361 | 46,000 | 3,610 |
| 1997-03-28 | 366 | 375 | 366 | 373 | 30,000 | 3,730 |
| 1997-03-27 | 384 | 384 | 362 | 362 | 52,000 | 3,620 |
| 1997-03-26 | 388 | 388 | 375 | 385 | 64,000 | 3,850 |
| 1997-03-25 | 387 | 387 | 380 | 385 | 87,000 | 3,850 |
| 1997-03-24 | 372 | 387 | 372 | 382 | 114,000 | 3,820 |
| 1997-03-21 | 360 | 375 | 358 | 369 | 60,000 | 3,690 |
| 1997-03-19 | 353 | 353 | 352 | 352 | 12,000 | 3,520 |
| 1997-03-18 | 353 | 360 | 350 | 350 | 15,000 | 3,500 |
| 1997-03-17 | 341 | 353 | 341 | 350 | 13,000 | 3,500 |
| 1997-03-14 | 341 | 351 | 340 | 351 | 20,000 | 3,510 |
| 1997-03-13 | 341 | 341 | 340 | 341 | 5,000 | 3,410 |
| 1997-03-12 | 351 | 351 | 341 | 346 | 8,000 | 3,460 |
| 1997-03-11 | 342 | 351 | 340 | 351 | 14,000 | 3,510 |
| 1997-03-10 | 349 | 350 | 342 | 342 | 22,000 | 3,420 |
| 1997-03-07 | 340 | 344 | 340 | 344 | 7,000 | 3,440 |
| 1997-03-06 | 345 | 350 | 340 | 345 | 29,000 | 3,450 |
| 1997-03-05 | 357 | 357 | 345 | 345 | 55,000 | 3,450 |
| 1997-03-04 | 361 | 361 | 350 | 352 | 14,000 | 3,520 |
| 1997-03-03 | 355 | 362 | 351 | 356 | 29,000 | 3,560 |
| 1997-02-28 | 360 | 360 | 355 | 355 | 8,000 | 3,550 |
| 1997-02-27 | 361 | 365 | 355 | 355 | 20,000 | 3,550 |
| 1997-02-26 | 369 | 369 | 360 | 361 | 32,000 | 3,610 |
| 1997-02-25 | 366 | 367 | 361 | 364 | 18,000 | 3,640 |
| 1997-02-24 | 366 | 369 | 365 | 366 | 16,000 | 3,660 |
| 1997-02-21 | 374 | 379 | 355 | 355 | 37,000 | 3,550 |
| 1997-02-20 | 355 | 379 | 355 | 375 | 44,000 | 3,750 |
| 1997-02-19 | 357 | 360 | 355 | 355 | 14,000 | 3,550 |
| 1997-02-18 | 369 | 370 | 360 | 360 | 44,000 | 3,600 |
| 1997-02-17 | 350 | 367 | 350 | 365 | 92,000 | 3,650 |
| 1997-02-14 | 345 | 350 | 345 | 345 | 36,000 | 3,450 |
| 1997-02-13 | 343 | 343 | 340 | 341 | 13,000 | 3,410 |
| 1997-02-12 | 340 | 340 | 335 | 340 | 14,000 | 3,400 |
| 1997-02-10 | 340 | 344 | 335 | 335 | 44,000 | 3,350 |
| 1997-02-07 | 336 | 339 | 330 | 330 | 55,000 | 3,300 |
| 1997-02-06 | 335 | 340 | 332 | 332 | 104,000 | 3,320 |
| 1997-02-05 | 360 | 360 | 333 | 333 | 90,000 | 3,330 |
| 1997-02-04 | 340 | 357 | 340 | 357 | 32,000 | 3,570 |
| 1997-02-03 | 343 | 343 | 330 | 330 | 29,000 | 3,300 |
| 1997-01-31 | 346 | 348 | 328 | 328 | 57,000 | 3,280 |
| 1997-01-30 | 346 | 350 | 326 | 326 | 62,000 | 3,260 |
| 1997-01-29 | 336 | 341 | 336 | 337 | 11,000 | 3,370 |
| 1997-01-28 | 335 | 336 | 330 | 332 | 28,000 | 3,320 |
| 1997-01-27 | 336 | 336 | 330 | 330 | 22,000 | 3,300 |
| 1997-01-24 | 348 | 348 | 331 | 331 | 44,000 | 3,310 |
| 1997-01-23 | 351 | 355 | 348 | 348 | 21,000 | 3,480 |
| 1997-01-22 | 342 | 350 | 342 | 350 | 36,000 | 3,500 |
| 1997-01-21 | 345 | 350 | 342 | 342 | 15,000 | 3,420 |
| 1997-01-20 | 375 | 375 | 350 | 350 | 28,000 | 3,500 |
| 1997-01-17 | 360 | 379 | 360 | 370 | 38,000 | 3,700 |
| 1997-01-16 | 374 | 374 | 370 | 370 | 23,000 | 3,700 |
| 1997-01-14 | 350 | 355 | 350 | 350 | 30,000 | 3,500 |
| 1997-01-13 | 339 | 345 | 337 | 345 | 24,000 | 3,450 |
| 1997-01-10 | 335 | 340 | 320 | 320 | 61,000 | 3,200 |
| 1997-01-09 | 347 | 347 | 335 | 335 | 45,000 | 3,350 |
| 1997-01-08 | 345 | 349 | 345 | 346 | 34,000 | 3,460 |
| 1997-01-07 | 370 | 370 | 345 | 345 | 36,000 | 3,450 |
| 1997-01-06 | 363 | 363 | 355 | 355 | 29,000 | 3,550 |
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
