6218 エンシュウ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 119 | 120 | 117 | 120 | 12,000 | 1,200 |
| 1999-12-29 | 117 | 128 | 116 | 116 | 42,000 | 1,160 |
| 1999-12-28 | 116 | 123 | 116 | 119 | 19,000 | 1,190 |
| 1999-12-27 | 119 | 124 | 116 | 116 | 23,000 | 1,160 |
| 1999-12-24 | 115 | 120 | 114 | 117 | 45,000 | 1,170 |
| 1999-12-22 | 117 | 117 | 112 | 116 | 51,000 | 1,160 |
| 1999-12-21 | 125 | 125 | 112 | 113 | 45,000 | 1,130 |
| 1999-12-20 | 131 | 134 | 125 | 125 | 35,000 | 1,250 |
| 1999-12-17 | 138 | 138 | 130 | 130 | 50,000 | 1,300 |
| 1999-12-16 | 131 | 138 | 131 | 133 | 26,000 | 1,330 |
| 1999-12-15 | 145 | 147 | 126 | 131 | 18,000 | 1,310 |
| 1999-12-14 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 1999-12-13 | 148 | 148 | 146 | 147 | 10,000 | 1,470 |
| 1999-12-10 | 155 | 155 | 155 | 155 | 46,000 | 1,550 |
| 1999-12-09 | 151 | 158 | 151 | 158 | 12,000 | 1,580 |
| 1999-12-08 | 155 | 155 | 150 | 150 | 16,000 | 1,500 |
| 1999-12-07 | 156 | 165 | 156 | 160 | 37,000 | 1,600 |
| 1999-12-06 | 155 | 165 | 155 | 160 | 66,000 | 1,600 |
| 1999-12-03 | 150 | 155 | 150 | 155 | 27,000 | 1,550 |
| 1999-12-02 | 145 | 160 | 145 | 150 | 33,000 | 1,500 |
| 1999-12-01 | 151 | 151 | 145 | 145 | 28,000 | 1,450 |
| 1999-11-30 | 157 | 157 | 151 | 151 | 15,000 | 1,510 |
| 1999-11-29 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 1999-11-26 | 153 | 157 | 151 | 151 | 10,000 | 1,510 |
| 1999-11-25 | 160 | 160 | 155 | 157 | 14,000 | 1,570 |
| 1999-11-24 | 148 | 162 | 148 | 162 | 10,000 | 1,620 |
| 1999-11-22 | 150 | 150 | 145 | 148 | 12,000 | 1,480 |
| 1999-11-19 | 160 | 164 | 157 | 157 | 41,000 | 1,570 |
| 1999-11-18 | 158 | 165 | 156 | 165 | 33,000 | 1,650 |
| 1999-11-17 | 142 | 157 | 142 | 154 | 14,000 | 1,540 |
| 1999-11-16 | 147 | 147 | 132 | 139 | 21,000 | 1,390 |
| 1999-11-15 | 141 | 142 | 140 | 142 | 18,000 | 1,420 |
| 1999-11-12 | 147 | 147 | 140 | 146 | 86,000 | 1,460 |
| 1999-11-11 | 160 | 164 | 147 | 147 | 109,000 | 1,470 |
| 1999-11-10 | 155 | 161 | 149 | 161 | 101,000 | 1,610 |
| 1999-11-09 | 155 | 156 | 155 | 155 | 31,000 | 1,550 |
| 1999-11-08 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 1999-11-05 | 163 | 170 | 147 | 151 | 113,000 | 1,510 |
| 1999-11-04 | 153 | 162 | 153 | 158 | 26,000 | 1,580 |
| 1999-11-02 | 157 | 159 | 156 | 158 | 18,000 | 1,580 |
| 1999-11-01 | 164 | 165 | 164 | 164 | 11,000 | 1,640 |
| 1999-10-29 | 160 | 167 | 160 | 164 | 27,000 | 1,640 |
| 1999-10-28 | 153 | 156 | 153 | 156 | 21,000 | 1,560 |
| 1999-10-27 | 157 | 157 | 151 | 151 | 59,000 | 1,510 |
| 1999-10-26 | 152 | 158 | 152 | 157 | 54,000 | 1,570 |
| 1999-10-25 | 155 | 159 | 150 | 150 | 58,000 | 1,500 |
| 1999-10-22 | 153 | 157 | 152 | 157 | 50,000 | 1,570 |
| 1999-10-21 | 158 | 158 | 151 | 156 | 45,000 | 1,560 |
| 1999-10-20 | 165 | 165 | 155 | 156 | 27,000 | 1,560 |
| 1999-10-19 | 163 | 163 | 155 | 155 | 31,000 | 1,550 |
| 1999-10-18 | 165 | 165 | 156 | 160 | 35,000 | 1,600 |
| 1999-10-15 | 175 | 175 | 165 | 165 | 30,000 | 1,650 |
| 1999-10-14 | 170 | 172 | 170 | 170 | 24,000 | 1,700 |
| 1999-10-13 | 176 | 176 | 170 | 170 | 28,000 | 1,700 |
| 1999-10-12 | 182 | 185 | 174 | 176 | 26,000 | 1,760 |
| 1999-10-08 | 179 | 180 | 176 | 177 | 10,000 | 1,770 |
| 1999-10-07 | 180 | 181 | 180 | 180 | 17,000 | 1,800 |
| 1999-10-06 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 1999-10-05 | 189 | 189 | 185 | 185 | 52,000 | 1,850 |
| 1999-10-04 | 175 | 190 | 175 | 190 | 20,000 | 1,900 |
| 1999-10-01 | 178 | 178 | 170 | 170 | 51,000 | 1,700 |
| 1999-09-30 | 170 | 189 | 170 | 180 | 97,000 | 1,800 |
| 1999-09-29 | 169 | 175 | 164 | 175 | 65,000 | 1,750 |
| 1999-09-28 | 171 | 171 | 164 | 169 | 73,000 | 1,690 |
| 1999-09-27 | 174 | 176 | 170 | 170 | 39,000 | 1,700 |
| 1999-09-24 | 190 | 199 | 175 | 184 | 108,000 | 1,840 |
| 1999-09-22 | 189 | 205 | 177 | 190 | 113,000 | 1,900 |
| 1999-09-21 | 175 | 195 | 175 | 194 | 117,000 | 1,940 |
| 1999-09-20 | 180 | 193 | 180 | 193 | 26,000 | 1,930 |
| 1999-09-17 | 177 | 186 | 177 | 183 | 47,000 | 1,830 |
| 1999-09-16 | 179 | 184 | 175 | 184 | 95,000 | 1,840 |
| 1999-09-14 | 181 | 187 | 180 | 186 | 84,000 | 1,860 |
| 1999-09-13 | 187 | 187 | 180 | 185 | 24,000 | 1,850 |
| 1999-09-10 | 192 | 195 | 185 | 187 | 48,000 | 1,870 |
| 1999-09-09 | 190 | 191 | 190 | 191 | 10,000 | 1,910 |
| 1999-09-08 | 191 | 191 | 189 | 190 | 17,000 | 1,900 |
| 1999-09-07 | 192 | 192 | 192 | 192 | 9,000 | 1,920 |
| 1999-09-06 | 210 | 210 | 191 | 193 | 38,000 | 1,930 |
| 1999-09-03 | 193 | 193 | 190 | 191 | 26,000 | 1,910 |
| 1999-09-02 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-09-01 | 200 | 203 | 195 | 203 | 24,000 | 2,030 |
| 1999-08-31 | 195 | 198 | 195 | 195 | 23,000 | 1,950 |
| 1999-08-30 | 196 | 199 | 196 | 198 | 9,000 | 1,980 |
| 1999-08-27 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 1999-08-26 | 197 | 203 | 197 | 200 | 30,000 | 2,000 |
| 1999-08-25 | 201 | 201 | 196 | 196 | 4,000 | 1,960 |
| 1999-08-24 | 203 | 205 | 201 | 201 | 16,000 | 2,010 |
| 1999-08-23 | 201 | 203 | 201 | 203 | 9,000 | 2,030 |
| 1999-08-20 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 1999-08-19 | 200 | 204 | 200 | 200 | 11,000 | 2,000 |
| 1999-08-18 | 200 | 200 | 196 | 196 | 8,000 | 1,960 |
| 1999-08-17 | 203 | 204 | 196 | 196 | 12,000 | 1,960 |
| 1999-08-16 | 208 | 208 | 205 | 208 | 22,000 | 2,080 |
| 1999-08-13 | 203 | 203 | 197 | 198 | 7,000 | 1,980 |
| 1999-08-12 | 198 | 203 | 198 | 203 | 12,000 | 2,030 |
| 1999-08-11 | 192 | 196 | 192 | 195 | 15,000 | 1,950 |
| 1999-08-10 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 1999-08-09 | 200 | 200 | 191 | 191 | 11,000 | 1,910 |
| 1999-08-06 | 209 | 209 | 195 | 195 | 19,000 | 1,950 |
| 1999-08-05 | 220 | 220 | 195 | 195 | 46,000 | 1,950 |
| 1999-08-04 | 197 | 215 | 193 | 215 | 58,000 | 2,150 |
| 1999-08-03 | 201 | 205 | 195 | 195 | 29,000 | 1,950 |
| 1999-08-02 | 208 | 208 | 200 | 200 | 7,000 | 2,000 |
| 1999-07-30 | 203 | 203 | 201 | 201 | 54,000 | 2,010 |
| 1999-07-29 | 202 | 209 | 202 | 203 | 17,000 | 2,030 |
| 1999-07-28 | 206 | 209 | 202 | 202 | 20,000 | 2,020 |
| 1999-07-27 | 203 | 208 | 201 | 201 | 18,000 | 2,010 |
| 1999-07-26 | 201 | 206 | 200 | 205 | 56,000 | 2,050 |
| 1999-07-23 | 213 | 213 | 208 | 208 | 38,000 | 2,080 |
| 1999-07-22 | 212 | 213 | 212 | 213 | 19,000 | 2,130 |
| 1999-07-21 | 219 | 219 | 217 | 217 | 12,000 | 2,170 |
| 1999-07-19 | 213 | 219 | 213 | 219 | 19,000 | 2,190 |
| 1999-07-16 | 215 | 215 | 212 | 213 | 26,000 | 2,130 |
| 1999-07-15 | 220 | 225 | 220 | 220 | 28,000 | 2,200 |
| 1999-07-14 | 226 | 226 | 220 | 221 | 29,000 | 2,210 |
| 1999-07-13 | 230 | 230 | 225 | 225 | 22,000 | 2,250 |
| 1999-07-12 | 230 | 230 | 220 | 222 | 21,000 | 2,220 |
| 1999-07-09 | 221 | 227 | 220 | 227 | 13,000 | 2,270 |
| 1999-07-08 | 228 | 228 | 216 | 217 | 33,000 | 2,170 |
| 1999-07-07 | 230 | 230 | 221 | 229 | 45,000 | 2,290 |
| 1999-07-06 | 230 | 233 | 210 | 210 | 75,000 | 2,100 |
| 1999-07-05 | 241 | 241 | 226 | 228 | 42,000 | 2,280 |
| 1999-07-02 | 230 | 233 | 220 | 221 | 26,000 | 2,210 |
| 1999-07-01 | 226 | 226 | 221 | 226 | 25,000 | 2,260 |
| 1999-06-30 | 223 | 225 | 221 | 221 | 40,000 | 2,210 |
| 1999-06-29 | 235 | 235 | 221 | 221 | 43,000 | 2,210 |
| 1999-06-28 | 235 | 235 | 225 | 225 | 26,000 | 2,250 |
| 1999-06-25 | 230 | 231 | 223 | 225 | 49,000 | 2,250 |
| 1999-06-24 | 247 | 247 | 232 | 244 | 128,000 | 2,440 |
| 1999-06-23 | 220 | 258 | 220 | 250 | 513,000 | 2,500 |
| 1999-06-22 | 221 | 223 | 220 | 223 | 25,000 | 2,230 |
| 1999-06-21 | 220 | 225 | 220 | 225 | 27,000 | 2,250 |
| 1999-06-18 | 230 | 230 | 220 | 220 | 21,000 | 2,200 |
| 1999-06-17 | 230 | 230 | 221 | 230 | 87,000 | 2,300 |
| 1999-06-16 | 229 | 229 | 226 | 226 | 12,000 | 2,260 |
| 1999-06-15 | 222 | 225 | 220 | 221 | 26,000 | 2,210 |
| 1999-06-14 | 223 | 230 | 220 | 225 | 38,000 | 2,250 |
| 1999-06-11 | 229 | 229 | 220 | 223 | 54,000 | 2,230 |
| 1999-06-10 | 229 | 229 | 220 | 220 | 19,000 | 2,200 |
| 1999-06-09 | 217 | 218 | 209 | 209 | 16,000 | 2,090 |
| 1999-06-08 | 220 | 220 | 215 | 215 | 4,000 | 2,150 |
| 1999-06-07 | 220 | 235 | 220 | 225 | 44,000 | 2,250 |
| 1999-06-04 | 225 | 225 | 209 | 218 | 49,000 | 2,180 |
| 1999-06-03 | 218 | 235 | 214 | 235 | 47,000 | 2,350 |
| 1999-06-02 | 206 | 210 | 205 | 210 | 40,000 | 2,100 |
| 1999-06-01 | 193 | 195 | 193 | 195 | 12,000 | 1,950 |
| 1999-05-31 | 193 | 194 | 193 | 193 | 31,000 | 1,930 |
| 1999-05-28 | 201 | 204 | 198 | 198 | 38,000 | 1,980 |
| 1999-05-27 | 208 | 208 | 201 | 201 | 25,000 | 2,010 |
| 1999-05-26 | 206 | 207 | 201 | 201 | 28,000 | 2,010 |
| 1999-05-25 | 205 | 210 | 205 | 210 | 33,000 | 2,100 |
| 1999-05-24 | 210 | 210 | 205 | 207 | 31,000 | 2,070 |
| 1999-05-21 | 195 | 216 | 195 | 207 | 107,000 | 2,070 |
| 1999-05-20 | 218 | 227 | 216 | 227 | 26,000 | 2,270 |
| 1999-05-19 | 225 | 230 | 220 | 228 | 35,000 | 2,280 |
| 1999-05-18 | 221 | 229 | 221 | 229 | 33,000 | 2,290 |
| 1999-05-17 | 231 | 231 | 221 | 221 | 40,000 | 2,210 |
| 1999-05-14 | 243 | 243 | 236 | 237 | 30,000 | 2,370 |
| 1999-05-13 | 248 | 248 | 243 | 243 | 38,000 | 2,430 |
| 1999-05-12 | 245 | 248 | 244 | 244 | 46,000 | 2,440 |
| 1999-05-11 | 245 | 250 | 245 | 246 | 59,000 | 2,460 |
| 1999-05-10 | 254 | 254 | 243 | 245 | 47,000 | 2,450 |
| 1999-05-07 | 254 | 260 | 250 | 250 | 100,000 | 2,500 |
| 1999-05-06 | 258 | 261 | 251 | 254 | 145,000 | 2,540 |
| 1999-04-30 | 250 | 252 | 243 | 243 | 107,000 | 2,430 |
| 1999-04-28 | 260 | 260 | 247 | 255 | 244,000 | 2,550 |
| 1999-04-27 | 275 | 276 | 260 | 260 | 287,000 | 2,600 |
| 1999-04-26 | 258 | 279 | 253 | 272 | 715,000 | 2,720 |
| 1999-04-23 | 234 | 256 | 234 | 253 | 787,000 | 2,530 |
| 1999-04-22 | 224 | 240 | 224 | 232 | 457,000 | 2,320 |
| 1999-04-21 | 225 | 225 | 214 | 223 | 276,000 | 2,230 |
| 1999-04-20 | 201 | 230 | 201 | 225 | 432,000 | 2,250 |
| 1999-04-19 | 203 | 205 | 198 | 200 | 58,000 | 2,000 |
| 1999-04-16 | 205 | 205 | 198 | 198 | 95,000 | 1,980 |
| 1999-04-15 | 205 | 209 | 203 | 203 | 62,000 | 2,030 |
| 1999-04-14 | 202 | 210 | 200 | 201 | 66,000 | 2,010 |
| 1999-04-13 | 204 | 211 | 200 | 201 | 150,000 | 2,010 |
| 1999-04-12 | 203 | 205 | 201 | 201 | 82,000 | 2,010 |
| 1999-04-09 | 209 | 212 | 203 | 203 | 108,000 | 2,030 |
| 1999-04-08 | 195 | 203 | 195 | 203 | 50,000 | 2,030 |
| 1999-04-07 | 195 | 201 | 195 | 199 | 64,000 | 1,990 |
| 1999-04-06 | 193 | 200 | 190 | 193 | 109,000 | 1,930 |
| 1999-04-05 | 183 | 200 | 183 | 190 | 108,000 | 1,900 |
| 1999-04-02 | 183 | 183 | 178 | 178 | 41,000 | 1,780 |
| 1999-04-01 | 182 | 185 | 178 | 178 | 17,000 | 1,780 |
| 1999-03-31 | 180 | 183 | 177 | 177 | 22,000 | 1,770 |
| 1999-03-30 | 180 | 180 | 177 | 180 | 13,000 | 1,800 |
| 1999-03-29 | 185 | 185 | 177 | 185 | 14,000 | 1,850 |
| 1999-03-26 | 193 | 193 | 181 | 186 | 47,000 | 1,860 |
| 1999-03-25 | 176 | 193 | 176 | 193 | 77,000 | 1,930 |
| 1999-03-24 | 176 | 177 | 175 | 177 | 32,000 | 1,770 |
| 1999-03-23 | 175 | 180 | 175 | 179 | 57,000 | 1,790 |
| 1999-03-19 | 179 | 180 | 175 | 175 | 41,000 | 1,750 |
| 1999-03-18 | 184 | 190 | 178 | 179 | 101,000 | 1,790 |
| 1999-03-17 | 179 | 184 | 175 | 178 | 203,000 | 1,780 |
| 1999-03-16 | 170 | 177 | 168 | 175 | 117,000 | 1,750 |
| 1999-03-15 | 169 | 171 | 167 | 167 | 83,000 | 1,670 |
| 1999-03-12 | 169 | 170 | 167 | 168 | 54,000 | 1,680 |
| 1999-03-11 | 174 | 174 | 168 | 170 | 35,000 | 1,700 |
| 1999-03-10 | 170 | 178 | 168 | 178 | 47,000 | 1,780 |
| 1999-03-09 | 166 | 170 | 165 | 165 | 16,000 | 1,650 |
| 1999-03-08 | 174 | 174 | 166 | 166 | 14,000 | 1,660 |
| 1999-03-05 | 173 | 174 | 162 | 174 | 79,000 | 1,740 |
| 1999-03-04 | 164 | 179 | 162 | 178 | 49,000 | 1,780 |
| 1999-03-03 | 163 | 165 | 160 | 165 | 21,000 | 1,650 |
| 1999-03-02 | 164 | 164 | 160 | 160 | 37,000 | 1,600 |
| 1999-03-01 | 164 | 165 | 163 | 164 | 20,000 | 1,640 |
| 1999-02-26 | 165 | 165 | 163 | 163 | 23,000 | 1,630 |
| 1999-02-25 | 163 | 165 | 163 | 165 | 19,000 | 1,650 |
| 1999-02-24 | 165 | 165 | 164 | 164 | 22,000 | 1,640 |
| 1999-02-23 | 164 | 165 | 161 | 163 | 25,000 | 1,630 |
| 1999-02-22 | 161 | 164 | 160 | 164 | 9,000 | 1,640 |
| 1999-02-19 | 161 | 165 | 160 | 160 | 8,000 | 1,600 |
| 1999-02-18 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 1999-02-17 | 168 | 168 | 161 | 161 | 10,000 | 1,610 |
| 1999-02-16 | 168 | 168 | 160 | 160 | 24,000 | 1,600 |
| 1999-02-15 | 163 | 165 | 163 | 165 | 8,000 | 1,650 |
| 1999-02-12 | 163 | 168 | 163 | 168 | 16,000 | 1,680 |
| 1999-02-10 | 166 | 168 | 165 | 168 | 28,000 | 1,680 |
| 1999-02-09 | 166 | 168 | 164 | 167 | 12,000 | 1,670 |
| 1999-02-08 | 170 | 170 | 165 | 167 | 7,000 | 1,670 |
| 1999-02-05 | 165 | 168 | 160 | 160 | 67,000 | 1,600 |
| 1999-02-04 | 165 | 168 | 165 | 165 | 7,000 | 1,650 |
| 1999-02-03 | 166 | 166 | 163 | 165 | 24,000 | 1,650 |
| 1999-02-02 | 171 | 171 | 168 | 170 | 11,000 | 1,700 |
| 1999-02-01 | 167 | 170 | 167 | 170 | 16,000 | 1,700 |
| 1999-01-29 | 167 | 167 | 162 | 163 | 43,000 | 1,630 |
| 1999-01-28 | 174 | 174 | 165 | 165 | 24,000 | 1,650 |
| 1999-01-27 | 174 | 175 | 168 | 170 | 71,000 | 1,700 |
| 1999-01-26 | 175 | 175 | 168 | 174 | 81,000 | 1,740 |
| 1999-01-25 | 170 | 175 | 168 | 168 | 17,000 | 1,680 |
| 1999-01-22 | 164 | 170 | 162 | 163 | 110,000 | 1,630 |
| 1999-01-21 | 178 | 189 | 171 | 174 | 87,000 | 1,740 |
| 1999-01-20 | 160 | 174 | 160 | 174 | 42,000 | 1,740 |
| 1999-01-19 | 158 | 160 | 156 | 160 | 29,000 | 1,600 |
| 1999-01-18 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 1999-01-14 | 161 | 161 | 158 | 158 | 9,000 | 1,580 |
| 1999-01-13 | 160 | 160 | 153 | 153 | 74,000 | 1,530 |
| 1999-01-12 | 160 | 160 | 160 | 160 | 40,000 | 1,600 |
| 1999-01-11 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 1999-01-08 | 158 | 158 | 155 | 158 | 27,000 | 1,580 |
| 1999-01-07 | 165 | 165 | 158 | 158 | 33,000 | 1,580 |
| 1999-01-06 | 161 | 161 | 153 | 157 | 29,000 | 1,570 |
| 1999-01-05 | 175 | 180 | 161 | 161 | 69,000 | 1,610 |
| 1999-01-04 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
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