6218 エンシュウ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2914114214114215,0001,420
2000-12-281411421411429,0001,420
2000-12-271441461441466,0001,460
2000-12-2614314714314317,0001,430
2000-12-2515815814915019,0001,500
2000-12-2214514713813831,0001,380
2000-12-2114014013514048,0001,400
2000-12-2015215314714714,0001,470
2000-12-1915815915615622,0001,560
2000-12-181561581561584,0001,580
2000-12-1516016515916017,0001,600
2000-12-141651651651653,0001,650
2000-12-1316616716016115,0001,610
2000-12-1216716816716712,0001,670
2000-12-1116517016516529,0001,650
2000-12-0815616515616525,0001,650
2000-12-0717017016516642,0001,660
2000-12-0617017016716712,0001,670
2000-12-0517017016616742,0001,670
2000-12-0416717016516522,0001,650
2000-12-0115117715117052,0001,700
2000-11-301531541511548,0001,540
2000-11-291541541511547,0001,540
2000-11-2815015415015113,0001,510
2000-11-2714915014815012,0001,500
2000-11-241461461461469,0001,460
2000-11-2214314614314610,0001,460
2000-11-2114914914614627,0001,460
2000-11-201461471461474,0001,470
2000-11-1714715014614615,0001,460
2000-11-1615015014514517,0001,450
2000-11-1515415515015017,0001,500
2000-11-1415015515015014,0001,500
2000-11-1315015614715537,0001,550
2000-11-1015816015215217,0001,520
2000-11-091601601521526,0001,520
2000-11-0815615615615621,0001,560
2000-11-0715915915515623,0001,560
2000-11-0615716115515964,0001,590
2000-11-0215116315016235,0001,620
2000-11-0115215514615443,0001,540
2000-10-3115115114715025,0001,500
2000-10-3015215215015115,0001,510
2000-10-2715415815015827,0001,580
2000-10-2615115414815425,0001,540
2000-10-251541571511578,0001,570
2000-10-2415915915515713,0001,570
2000-10-2316016014915430,0001,540
2000-10-2016816915815828,0001,580
2000-10-1915015314814826,0001,480
2000-10-1816216215315348,0001,530
2000-10-1717217316016033,0001,600
2000-10-1617117617117211,0001,720
2000-10-131671711671708,0001,700
2000-10-1217217216616715,0001,670
2000-10-1116816816616791,0001,670
2000-10-1017517516516635,0001,660
2000-10-0617517717517546,0001,750
2000-10-0518518518018145,0001,810
2000-10-0417817817217520,0001,750
2000-10-0318418417517512,0001,750
2000-10-0217417917017944,0001,790
2000-09-2918618718218434,0001,840
2000-09-2818619418218224,0001,820
2000-09-271811851811853,0001,850
2000-09-261951961911914,0001,910
2000-09-251901981901988,0001,980
2000-09-2219019019019035,0001,900
2000-09-2118219718219724,0001,970
2000-09-2018819018219022,0001,900
2000-09-1918119018019033,0001,900
2000-09-1818819018419023,0001,900
2000-09-1418518818018820,0001,880
2000-09-131821821811817,0001,810
2000-09-121871871871871,0001,870
2000-09-1119019018218215,0001,820
2000-09-0818618718018032,0001,800
2000-09-071851851851854,0001,850
2000-09-061851861851856,0001,850
2000-09-0519519518618939,0001,890
2000-09-0419419418518532,0001,850
2000-09-011931941931944,0001,940
2000-08-3119519818619811,0001,980
2000-08-3020320319619615,0001,960
2000-08-2920921020120337,0002,030
2000-08-2821021020220220,0002,020
2000-08-252072072022027,0002,020
2000-08-2420220920120222,0002,020
2000-08-2321921920020318,0002,030
2000-08-2220521520021537,0002,150
2000-08-2120920920420568,0002,050
2000-08-1820720920620918,0002,090
2000-08-1719921019820533,0002,050
2000-08-1620020019619845,0001,980
2000-08-1519519819019819,0001,980
2000-08-1419019018518526,0001,850
2000-08-1118619018419021,0001,900
2000-08-1018918918318624,0001,860
2000-08-0918918918318430,0001,840
2000-08-0819019018518919,0001,890
2000-08-0719019018618851,0001,880
2000-08-0418319018319028,0001,900
2000-08-0318418518418422,0001,840
2000-08-0218518718318320,0001,830
2000-08-0119019018618944,0001,890
2000-07-3118918918318535,0001,850
2000-07-2819019018518533,0001,850
2000-07-2719919919019038,0001,900
2000-07-2619820519519934,0001,990
2000-07-2518819018719046,0001,900
2000-07-2419019018118752,0001,870
2000-07-2119819919219744,0001,970
2000-07-1919920019019254,0001,920
2000-07-1821621620020149,0002,010
2000-07-1722522521521564,0002,150
2000-07-14229229215223162,0002,230
2000-07-13222235220229371,0002,290
2000-07-12214218205217272,0002,170
2000-07-1120020019319951,0001,990
2000-07-1020020119819870,0001,980
2000-07-0720020019720066,0002,000
2000-07-0619319619319435,0001,940
2000-07-05208208196199108,0001,990
2000-07-04219219200209160,0002,090
2000-07-03190214190214161,0002,140
2000-06-3018718718118545,0001,850
2000-06-29180189180181151,0001,810
2000-06-2818418417517546,0001,750
2000-06-2717518517018590,0001,850
2000-06-2617517817517524,0001,750
2000-06-2317518017518046,0001,800
2000-06-22183185177180146,0001,800
2000-06-21175186174184241,0001,840
2000-06-20160175160175150,0001,750
2000-06-1915916015116033,0001,600
2000-06-161551581551588,0001,580
2000-06-1516316315315310,0001,530
2000-06-1416516515916026,0001,600
2000-06-1316316516016584,0001,650
2000-06-12153165153162144,0001,620
2000-06-0915015014614636,0001,460
2000-06-0814814914514515,0001,450
2000-06-0714915014514518,0001,450
2000-06-06153153150151130,0001,510
2000-06-05144151140151118,0001,510
2000-06-0213513913313526,0001,350
2000-06-011361361351359,0001,350
2000-05-3113614013614010,0001,400
2000-05-301351381351357,0001,350
2000-05-291331391331395,0001,390
2000-05-2613913913113224,0001,320
2000-05-251331331331335,0001,330
2000-05-2413513613513513,0001,350
2000-05-231351381351385,0001,380
2000-05-2213813813613611,0001,360
2000-05-1913814213814010,0001,400
2000-05-181381381381383,0001,380
2000-05-1714214513813822,0001,380
2000-05-1613514013514027,0001,400
2000-05-1514014013313420,0001,340
2000-05-1213714013113154,0001,310
2000-05-1113913913113114,0001,310
2000-05-1013913913313323,0001,330
2000-05-0913813813613834,0001,380
2000-05-0813513513013283,0001,320
2000-05-0212913012512540,0001,250
2000-05-0113013012813022,0001,300
2000-04-2812812812412437,0001,240
2000-04-2713113112812828,0001,280
2000-04-2613813813013084,0001,300
2000-04-2513213313013048,0001,300
2000-04-2413613713013040,0001,300
2000-04-2114514512513265,0001,320
2000-04-2015015014514622,0001,460
2000-04-1915215514614619,0001,460
2000-04-1814915314414924,0001,490
2000-04-1714314913514922,0001,490
2000-04-1415915915715810,0001,580
2000-04-1316016015515569,0001,550
2000-04-1215915915615636,0001,560
2000-04-1115915915215433,0001,540
2000-04-1016016015516034,0001,600
2000-04-0716416415615614,0001,560
2000-04-0616416515816344,0001,630
2000-04-05162170158160105,0001,600
2000-04-0414815214815246,0001,520
2000-04-0314915014714729,0001,470
2000-03-3114714914514714,0001,470
2000-03-3014814914614623,0001,460
2000-03-2915015014614615,0001,460
2000-03-2815015014314925,0001,490
2000-03-2714114214014140,0001,410
2000-03-2414914914314335,0001,430
2000-03-2314814914514927,0001,490
2000-03-2214514914514614,0001,460
2000-03-2114915014615014,0001,500
2000-03-1714915014715029,0001,500
2000-03-1615015014214370,0001,430
2000-03-1514715014715025,0001,500
2000-03-1414614914514917,0001,490
2000-03-1314715014615052,0001,500
2000-03-1014815014014098,0001,400
2000-03-0914314514114123,0001,410
2000-03-0814814814314341,0001,430
2000-03-0714815014514880,0001,480
2000-03-06145150142146142,0001,460
2000-03-0312414012114039,0001,400
2000-03-0212712712112127,0001,210
2000-03-0112113412112724,0001,270
2000-02-2912412912412611,0001,260
2000-02-2812012512012511,0001,250
2000-02-2512012412012413,0001,240
2000-02-241161201151208,0001,200
2000-02-2311711711511515,0001,150
2000-02-2212512511911911,0001,190
2000-02-2112212211912033,0001,200
2000-02-1812112111812018,0001,200
2000-02-1712112612012058,0001,200
2000-02-1613013011311735,0001,170
2000-02-1513913913113617,0001,360
2000-02-1413313913013916,0001,390
2000-02-1014214213213219,0001,320
2000-02-0913513613313614,0001,360
2000-02-0814014013513517,0001,350
2000-02-0715215213213579,0001,350
2000-02-0413514913514268,0001,420
2000-02-0313614013513516,0001,350
2000-02-021461461401409,0001,400
2000-02-0113814513613613,0001,360
2000-01-311481481381383,0001,380
2000-01-2814414413813830,0001,380
2000-01-2714414514414422,0001,440
2000-01-261451451441458,0001,450
2000-01-251501501451459,0001,450
2000-01-2414715014515016,0001,500
2000-01-2113915013815039,0001,500
2000-01-2014014113513514,0001,350
2000-01-1914114513714216,0001,420
2000-01-1815215214014129,0001,410
2000-01-1713513913213221,0001,320
2000-01-1412513512413523,0001,350
2000-01-1312512512112519,0001,250
2000-01-1212712712012221,0001,220
2000-01-1113413812612619,0001,260
2000-01-071231241231234,0001,230
2000-01-0612412412112311,0001,230
2000-01-0513513512212564,0001,250
2000-01-0412514012214048,0001,400

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