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
1998-12-30	166	170	165	165	26,000	1,650
1998-12-29	169	169	164	169	32,000	1,690
1998-12-28	174	175	165	166	55,000	1,660
1998-12-25	165	174	165	170	33,000	1,700
1998-12-24	176	178	168	168	38,000	1,680
1998-12-22	180	180	171	171	30,000	1,710
1998-12-21	182	184	180	180	32,000	1,800
1998-12-18	188	188	187	187	13,000	1,870
1998-12-17	190	190	185	185	24,000	1,850
1998-12-16	192	195	190	190	7,000	1,900
1998-12-15	191	195	191	192	15,000	1,920
1998-12-14	195	195	185	191	24,000	1,910
1998-12-11	195	203	195	197	27,000	1,970
1998-12-10	205	205	195	198	13,000	1,980
1998-12-09	196	208	195	208	16,000	2,080
1998-12-08	209	209	201	201	10,000	2,010
1998-12-07	214	217	210	210	70,000	2,100
1998-12-04	192	195	191	195	15,000	1,950
1998-12-03	205	205	190	192	21,000	1,920
1998-12-02	203	203	200	200	12,000	2,000
1998-12-01	195	202	195	198	23,000	1,980
1998-11-30	211	216	210	210	46,000	2,100
1998-11-27	216	218	205	210	75,000	2,100
1998-11-26	205	216	205	215	46,000	2,150
1998-11-25	203	205	203	205	32,000	2,050
1998-11-24	205	205	200	200	31,000	2,000
1998-11-20	194	203	194	195	7,000	1,950
1998-11-19	204	204	192	192	44,000	1,920
1998-11-18	192	204	192	204	16,000	2,040
1998-11-17	203	204	196	204	11,000	2,040
1998-11-16	208	217	202	202	20,000	2,020
1998-11-13	205	207	200	205	25,000	2,050
1998-11-12	196	205	196	204	64,000	2,040
1998-11-11	191	195	191	193	8,000	1,930
1998-11-10	195	195	191	191	9,000	1,910
1998-11-09	191	191	190	190	8,000	1,900
1998-11-06	195	196	195	195	7,000	1,950
1998-11-05	195	203	195	196	47,000	1,960
1998-11-04	205	208	190	191	20,000	1,910
1998-11-02	207	207	200	200	6,000	2,000
1998-10-30	199	199	190	193	13,000	1,930
1998-10-29	198	200	195	200	11,000	2,000
1998-10-28	215	215	195	200	22,000	2,000
1998-10-27	200	201	199	201	33,000	2,010
1998-10-26	198	209	198	209	22,000	2,090
1998-10-23	213	228	207	210	99,000	2,100
1998-10-22	195	199	190	198	71,000	1,980
1998-10-21	165	185	165	185	26,000	1,850
1998-10-20	170	180	168	180	18,000	1,800
1998-10-19	167	167	162	162	10,000	1,620
1998-10-16	162	166	162	162	12,000	1,620
1998-10-15	175	175	162	172	18,000	1,720
1998-10-14	179	179	174	175	20,000	1,750
1998-10-13	178	179	170	179	28,000	1,790
1998-10-12	180	180	177	177	16,000	1,770
1998-10-09	171	177	171	177	4,000	1,770
1998-10-08	180	182	170	171	31,000	1,710
1998-10-07	175	180	170	179	27,000	1,790
1998-10-06	170	180	170	175	37,000	1,750
1998-10-05	170	171	170	170	43,000	1,700
1998-10-02	155	175	155	167	83,000	1,670
1998-10-01	186	189	146	150	120,000	1,500
1998-09-30	210	210	190	190	58,000	1,900
1998-09-29	195	210	195	200	48,000	2,000
1998-09-28	205	215	195	200	80,000	2,000
1998-09-25	211	220	211	220	26,000	2,200
1998-09-24	228	229	227	227	9,000	2,270
1998-09-22	229	229	213	227	34,000	2,270
1998-09-21	221	228	218	220	23,000	2,200
1998-09-18	222	230	220	222	15,000	2,220
1998-09-17	240	240	228	228	30,000	2,280
1998-09-16	234	235	233	233	15,000	2,330
1998-09-14	235	235	228	229	9,000	2,290
1998-09-11	226	235	226	229	68,000	2,290
1998-09-10	230	235	230	230	19,000	2,300
1998-09-09	225	229	225	227	15,000	2,270
1998-09-08	235	235	225	225	28,000	2,250
1998-09-07	225	235	225	235	31,000	2,350
1998-09-04	220	235	218	220	27,000	2,200
1998-09-03	219	221	217	221	20,000	2,210
1998-09-02	215	228	215	220	88,000	2,200
1998-09-01	210	217	210	214	82,000	2,140
1998-08-31	219	225	217	217	92,000	2,170
1998-08-28	211	230	210	230	47,000	2,300
1998-08-27	236	238	221	231	72,000	2,310
1998-08-26	240	243	235	243	59,000	2,430
1998-08-25	255	255	240	240	37,000	2,400
1998-08-24	241	249	236	245	37,000	2,450
1998-08-21	246	250	245	250	13,000	2,500
1998-08-20	255	259	245	250	32,000	2,500
1998-08-19	256	257	238	240	123,000	2,400
1998-08-18	243	245	235	235	21,000	2,350
1998-08-17	246	257	238	238	23,000	2,380
1998-08-14	245	250	235	248	28,000	2,480
1998-08-13	260	260	240	260	15,000	2,600
1998-08-12	240	249	235	235	89,000	2,350
1998-08-11	255	261	250	250	79,000	2,500
1998-08-10	280	280	268	269	69,000	2,690
1998-08-07	281	281	276	277	48,000	2,770
1998-08-06	292	292	283	283	53,000	2,830
1998-08-05	284	291	282	284	92,000	2,840
1998-08-04	300	300	288	289	48,000	2,890
1998-08-03	299	300	290	290	116,000	2,900
1998-07-31	298	311	295	303	320,000	3,030
1998-07-30	292	295	280	285	178,000	2,850
1998-07-29	309	310	282	289	174,000	2,890
1998-07-28	305	307	298	306	126,000	3,060
1998-07-27	320	323	300	303	236,000	3,030
1998-07-24	315	329	311	316	389,000	3,160
1998-07-23	310	334	296	322	1,284,000	3,220
1998-07-22	279	305	279	304	166,000	3,040
1998-07-21	280	280	265	275	22,000	2,750
1998-07-17	270	280	270	279	41,000	2,790
1998-07-16	279	279	269	269	79,000	2,690
1998-07-15	285	285	272	274	41,000	2,740
1998-07-14	285	285	275	277	103,000	2,770
1998-07-13	253	283	250	264	73,000	2,640
1998-07-10	273	281	253	258	101,000	2,580
1998-07-09	295	295	276	281	165,000	2,810
1998-07-08	300	310	285	295	672,000	2,950
1998-07-07	270	291	268	285	536,000	2,850
1998-07-06	241	270	241	257	115,000	2,570
1998-07-03	235	243	235	241	29,000	2,410
1998-07-02	245	245	237	237	32,000	2,370
1998-07-01	243	243	235	242	32,000	2,420
1998-06-30	226	245	226	240	63,000	2,400
1998-06-29	225	225	220	220	17,000	2,200
1998-06-26	215	220	215	220	14,000	2,200
1998-06-25	220	220	215	215	18,000	2,150
1998-06-24	220	220	215	215	33,000	2,150
1998-06-23	216	223	213	220	26,000	2,200
1998-06-22	225	228	220	224	12,000	2,240
1998-06-19	215	229	215	225	24,000	2,250
1998-06-18	224	224	220	224	53,000	2,240
1998-06-17	214	214	213	214	36,000	2,140
1998-06-16	206	214	206	213	36,000	2,130
1998-06-15	234	234	215	216	11,000	2,160
1998-06-12	217	227	215	224	37,000	2,240
1998-06-11	230	231	218	220	46,000	2,200
1998-06-10	240	240	231	231	12,000	2,310
1998-06-09	232	240	232	240	11,000	2,400
1998-06-08	231	231	231	231	4,000	2,310
1998-06-05	240	245	236	245	44,000	2,450
1998-06-04	232	240	230	236	55,000	2,360
1998-06-03	235	240	234	235	39,000	2,350
1998-06-02	240	241	240	240	13,000	2,400
1998-06-01	259	259	240	240	37,000	2,400
1998-05-29	267	267	252	254	37,000	2,540
1998-05-28	277	277	256	268	130,000	2,680
1998-05-27	275	275	263	270	125,000	2,700
1998-05-26	278	278	260	270	154,000	2,700
1998-05-25	260	281	250	278	171,000	2,780
1998-05-22	256	272	256	260	285,000	2,600
1998-05-21	240	261	237	250	185,000	2,500
1998-05-20	216	240	216	239	73,000	2,390
1998-05-19	220	220	212	216	44,000	2,160
1998-05-18	215	215	210	215	49,000	2,150
1998-05-15	212	214	210	210	13,000	2,100
1998-05-14	213	213	212	212	4,000	2,120
1998-05-13	215	215	212	213	13,000	2,130
1998-05-12	220	220	215	215	5,000	2,150
1998-05-11	229	229	225	225	11,000	2,250
1998-05-08	202	205	202	205	42,000	2,050
1998-05-07	223	223	210	210	16,000	2,100
1998-05-06	225	225	223	223	38,000	2,230
1998-05-01	225	225	220	220	4,000	2,200
1998-04-30	217	217	211	215	25,000	2,150
1998-04-28	215	215	215	215	12,000	2,150
1998-04-27	230	230	216	216	41,000	2,160
1998-04-24	212	222	210	222	79,000	2,220
1998-04-23	210	211	207	210	42,000	2,100
1998-04-22	213	213	209	209	16,000	2,090
1998-04-21	210	210	206	208	28,000	2,080
1998-04-20	210	215	206	206	38,000	2,060
1998-04-17	218	218	210	210	71,000	2,100
1998-04-16	223	223	215	215	18,000	2,150
1998-04-15	225	225	213	213	59,000	2,130
1998-04-14	212	217	212	215	21,000	2,150
1998-04-13	230	230	220	220	40,000	2,200
1998-04-10	237	237	225	225	24,000	2,250
1998-04-09	237	240	230	230	38,000	2,300
1998-04-08	240	240	231	237	21,000	2,370
1998-04-07	221	221	216	216	52,000	2,160
1998-04-06	225	225	216	216	56,000	2,160
1998-04-03	205	215	205	210	65,000	2,100
1998-04-02	226	226	206	210	29,000	2,100
1998-04-01	241	241	220	226	24,000	2,260
1998-03-31	260	260	241	241	33,000	2,410
1998-03-30	261	262	261	262	10,000	2,620
1998-03-27	264	264	260	260	14,000	2,600
1998-03-26	265	265	254	256	24,000	2,560
1998-03-25	264	264	255	255	41,000	2,550
1998-03-24	271	271	262	269	21,000	2,690
1998-03-23	285	285	271	271	48,000	2,710
1998-03-20	275	275	273	275	9,000	2,750
1998-03-19	278	278	275	275	22,000	2,750
1998-03-18	279	279	275	276	10,000	2,760
1998-03-17	281	281	280	280	25,000	2,800
1998-03-16	286	286	284	284	9,000	2,840
1998-03-13	273	289	273	286	25,000	2,860
1998-03-12	275	275	275	275	14,000	2,750
1998-03-11	276	276	275	275	7,000	2,750
1998-03-10	280	280	276	276	20,000	2,760
1998-03-09	287	290	275	275	39,000	2,750
1998-03-06	285	285	283	285	25,000	2,850
1998-03-05	294	294	285	285	38,000	2,850
1998-03-04	286	294	286	294	52,000	2,940
1998-03-03	287	290	283	290	57,000	2,900
1998-03-02	284	290	284	287	34,000	2,870
1998-02-27	278	282	273	273	23,000	2,730
1998-02-26	268	268	255	268	10,000	2,680
1998-02-25	251	253	251	253	17,000	2,530
1998-02-24	251	252	250	252	20,000	2,520
1998-02-23	267	267	255	255	31,000	2,550
1998-02-20	265	267	265	265	25,000	2,650
1998-02-19	275	280	275	278	12,000	2,780
1998-02-18	280	285	278	280	19,000	2,800
1998-02-17	274	278	266	278	30,000	2,780
1998-02-16	275	276	264	264	43,000	2,640
1998-02-13	306	306	270	276	62,000	2,760
1998-02-12	320	320	301	301	236,000	3,010
1998-02-10	265	310	265	310	117,000	3,100
1998-02-09	250	264	250	260	25,000	2,600
1998-02-06	250	265	250	250	15,000	2,500
1998-02-05	240	250	240	250	42,000	2,500
1998-02-04	248	248	236	236	4,000	2,360
1998-02-03	252	252	247	248	32,000	2,480
1998-02-02	240	245	236	237	22,000	2,370
1998-01-30	236	260	236	250	97,000	2,500
1998-01-29	270	270	240	241	27,000	2,410
1998-01-28	275	280	268	270	68,000	2,700
1998-01-27	260	270	260	262	55,000	2,620
1998-01-26	258	265	249	265	95,000	2,650
1998-01-23	214	219	214	218	11,000	2,180
1998-01-22	212	212	209	209	24,000	2,090
1998-01-21	202	214	202	207	29,000	2,070
1998-01-20	200	200	198	198	15,000	1,980
1998-01-19	185	200	185	200	17,000	2,000
1998-01-16	170	185	170	184	30,000	1,840
1998-01-14	168	170	168	170	11,000	1,700
1998-01-13	170	170	165	167	46,000	1,670
1998-01-12	170	170	167	167	10,000	1,670
1998-01-09	168	168	165	165	7,000	1,650
1998-01-08	176	178	173	173	13,000	1,730
1998-01-07	166	178	166	168	4,000	1,680
1998-01-06	162	166	162	165	9,000	1,650
1998-01-05	187	187	180	180	49,000	1,800

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31