6218 エンシュウ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3016617016516526,0001,650
1998-12-2916916916416932,0001,690
1998-12-2817417516516655,0001,660
1998-12-2516517416517033,0001,700
1998-12-2417617816816838,0001,680
1998-12-2218018017117130,0001,710
1998-12-2118218418018032,0001,800
1998-12-1818818818718713,0001,870
1998-12-1719019018518524,0001,850
1998-12-161921951901907,0001,900
1998-12-1519119519119215,0001,920
1998-12-1419519518519124,0001,910
1998-12-1119520319519727,0001,970
1998-12-1020520519519813,0001,980
1998-12-0919620819520816,0002,080
1998-12-0820920920120110,0002,010
1998-12-0721421721021070,0002,100
1998-12-0419219519119515,0001,950
1998-12-0320520519019221,0001,920
1998-12-0220320320020012,0002,000
1998-12-0119520219519823,0001,980
1998-11-3021121621021046,0002,100
1998-11-2721621820521075,0002,100
1998-11-2620521620521546,0002,150
1998-11-2520320520320532,0002,050
1998-11-2420520520020031,0002,000
1998-11-201942031941957,0001,950
1998-11-1920420419219244,0001,920
1998-11-1819220419220416,0002,040
1998-11-1720320419620411,0002,040
1998-11-1620821720220220,0002,020
1998-11-1320520720020525,0002,050
1998-11-1219620519620464,0002,040
1998-11-111911951911938,0001,930
1998-11-101951951911919,0001,910
1998-11-091911911901908,0001,900
1998-11-061951961951957,0001,950
1998-11-0519520319519647,0001,960
1998-11-0420520819019120,0001,910
1998-11-022072072002006,0002,000
1998-10-3019919919019313,0001,930
1998-10-2919820019520011,0002,000
1998-10-2821521519520022,0002,000
1998-10-2720020119920133,0002,010
1998-10-2619820919820922,0002,090
1998-10-2321322820721099,0002,100
1998-10-2219519919019871,0001,980
1998-10-2116518516518526,0001,850
1998-10-2017018016818018,0001,800
1998-10-1916716716216210,0001,620
1998-10-1616216616216212,0001,620
1998-10-1517517516217218,0001,720
1998-10-1417917917417520,0001,750
1998-10-1317817917017928,0001,790
1998-10-1218018017717716,0001,770
1998-10-091711771711774,0001,770
1998-10-0818018217017131,0001,710
1998-10-0717518017017927,0001,790
1998-10-0617018017017537,0001,750
1998-10-0517017117017043,0001,700
1998-10-0215517515516783,0001,670
1998-10-01186189146150120,0001,500
1998-09-3021021019019058,0001,900
1998-09-2919521019520048,0002,000
1998-09-2820521519520080,0002,000
1998-09-2521122021122026,0002,200
1998-09-242282292272279,0002,270
1998-09-2222922921322734,0002,270
1998-09-2122122821822023,0002,200
1998-09-1822223022022215,0002,220
1998-09-1724024022822830,0002,280
1998-09-1623423523323315,0002,330
1998-09-142352352282299,0002,290
1998-09-1122623522622968,0002,290
1998-09-1023023523023019,0002,300
1998-09-0922522922522715,0002,270
1998-09-0823523522522528,0002,250
1998-09-0722523522523531,0002,350
1998-09-0422023521822027,0002,200
1998-09-0321922121722120,0002,210
1998-09-0221522821522088,0002,200
1998-09-0121021721021482,0002,140
1998-08-3121922521721792,0002,170
1998-08-2821123021023047,0002,300
1998-08-2723623822123172,0002,310
1998-08-2624024323524359,0002,430
1998-08-2525525524024037,0002,400
1998-08-2424124923624537,0002,450
1998-08-2124625024525013,0002,500
1998-08-2025525924525032,0002,500
1998-08-19256257238240123,0002,400
1998-08-1824324523523521,0002,350
1998-08-1724625723823823,0002,380
1998-08-1424525023524828,0002,480
1998-08-1326026024026015,0002,600
1998-08-1224024923523589,0002,350
1998-08-1125526125025079,0002,500
1998-08-1028028026826969,0002,690
1998-08-0728128127627748,0002,770
1998-08-0629229228328353,0002,830
1998-08-0528429128228492,0002,840
1998-08-0430030028828948,0002,890
1998-08-03299300290290116,0002,900
1998-07-31298311295303320,0003,030
1998-07-30292295280285178,0002,850
1998-07-29309310282289174,0002,890
1998-07-28305307298306126,0003,060
1998-07-27320323300303236,0003,030
1998-07-24315329311316389,0003,160
1998-07-233103342963221,284,0003,220
1998-07-22279305279304166,0003,040
1998-07-2128028026527522,0002,750
1998-07-1727028027027941,0002,790
1998-07-1627927926926979,0002,690
1998-07-1528528527227441,0002,740
1998-07-14285285275277103,0002,770
1998-07-1325328325026473,0002,640
1998-07-10273281253258101,0002,580
1998-07-09295295276281165,0002,810
1998-07-08300310285295672,0002,950
1998-07-07270291268285536,0002,850
1998-07-06241270241257115,0002,570
1998-07-0323524323524129,0002,410
1998-07-0224524523723732,0002,370
1998-07-0124324323524232,0002,420
1998-06-3022624522624063,0002,400
1998-06-2922522522022017,0002,200
1998-06-2621522021522014,0002,200
1998-06-2522022021521518,0002,150
1998-06-2422022021521533,0002,150
1998-06-2321622321322026,0002,200
1998-06-2222522822022412,0002,240
1998-06-1921522921522524,0002,250
1998-06-1822422422022453,0002,240
1998-06-1721421421321436,0002,140
1998-06-1620621420621336,0002,130
1998-06-1523423421521611,0002,160
1998-06-1221722721522437,0002,240
1998-06-1123023121822046,0002,200
1998-06-1024024023123112,0002,310
1998-06-0923224023224011,0002,400
1998-06-082312312312314,0002,310
1998-06-0524024523624544,0002,450
1998-06-0423224023023655,0002,360
1998-06-0323524023423539,0002,350
1998-06-0224024124024013,0002,400
1998-06-0125925924024037,0002,400
1998-05-2926726725225437,0002,540
1998-05-28277277256268130,0002,680
1998-05-27275275263270125,0002,700
1998-05-26278278260270154,0002,700
1998-05-25260281250278171,0002,780
1998-05-22256272256260285,0002,600
1998-05-21240261237250185,0002,500
1998-05-2021624021623973,0002,390
1998-05-1922022021221644,0002,160
1998-05-1821521521021549,0002,150
1998-05-1521221421021013,0002,100
1998-05-142132132122124,0002,120
1998-05-1321521521221313,0002,130
1998-05-122202202152155,0002,150
1998-05-1122922922522511,0002,250
1998-05-0820220520220542,0002,050
1998-05-0722322321021016,0002,100
1998-05-0622522522322338,0002,230
1998-05-012252252202204,0002,200
1998-04-3021721721121525,0002,150
1998-04-2821521521521512,0002,150
1998-04-2723023021621641,0002,160
1998-04-2421222221022279,0002,220
1998-04-2321021120721042,0002,100
1998-04-2221321320920916,0002,090
1998-04-2121021020620828,0002,080
1998-04-2021021520620638,0002,060
1998-04-1721821821021071,0002,100
1998-04-1622322321521518,0002,150
1998-04-1522522521321359,0002,130
1998-04-1421221721221521,0002,150
1998-04-1323023022022040,0002,200
1998-04-1023723722522524,0002,250
1998-04-0923724023023038,0002,300
1998-04-0824024023123721,0002,370
1998-04-0722122121621652,0002,160
1998-04-0622522521621656,0002,160
1998-04-0320521520521065,0002,100
1998-04-0222622620621029,0002,100
1998-04-0124124122022624,0002,260
1998-03-3126026024124133,0002,410
1998-03-3026126226126210,0002,620
1998-03-2726426426026014,0002,600
1998-03-2626526525425624,0002,560
1998-03-2526426425525541,0002,550
1998-03-2427127126226921,0002,690
1998-03-2328528527127148,0002,710
1998-03-202752752732759,0002,750
1998-03-1927827827527522,0002,750
1998-03-1827927927527610,0002,760
1998-03-1728128128028025,0002,800
1998-03-162862862842849,0002,840
1998-03-1327328927328625,0002,860
1998-03-1227527527527514,0002,750
1998-03-112762762752757,0002,750
1998-03-1028028027627620,0002,760
1998-03-0928729027527539,0002,750
1998-03-0628528528328525,0002,850
1998-03-0529429428528538,0002,850
1998-03-0428629428629452,0002,940
1998-03-0328729028329057,0002,900
1998-03-0228429028428734,0002,870
1998-02-2727828227327323,0002,730
1998-02-2626826825526810,0002,680
1998-02-2525125325125317,0002,530
1998-02-2425125225025220,0002,520
1998-02-2326726725525531,0002,550
1998-02-2026526726526525,0002,650
1998-02-1927528027527812,0002,780
1998-02-1828028527828019,0002,800
1998-02-1727427826627830,0002,780
1998-02-1627527626426443,0002,640
1998-02-1330630627027662,0002,760
1998-02-12320320301301236,0003,010
1998-02-10265310265310117,0003,100
1998-02-0925026425026025,0002,600
1998-02-0625026525025015,0002,500
1998-02-0524025024025042,0002,500
1998-02-042482482362364,0002,360
1998-02-0325225224724832,0002,480
1998-02-0224024523623722,0002,370
1998-01-3023626023625097,0002,500
1998-01-2927027024024127,0002,410
1998-01-2827528026827068,0002,700
1998-01-2726027026026255,0002,620
1998-01-2625826524926595,0002,650
1998-01-2321421921421811,0002,180
1998-01-2221221220920924,0002,090
1998-01-2120221420220729,0002,070
1998-01-2020020019819815,0001,980
1998-01-1918520018520017,0002,000
1998-01-1617018517018430,0001,840
1998-01-1416817016817011,0001,700
1998-01-1317017016516746,0001,670
1998-01-1217017016716710,0001,670
1998-01-091681681651657,0001,650
1998-01-0817617817317313,0001,730
1998-01-071661781661684,0001,680
1998-01-061621661621659,0001,650
1998-01-0518718718018049,0001,800

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