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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 141 | 142 | 141 | 142 | 15,000 | 1,420 |
| 2000-12-28 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2000-12-27 | 144 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2000-12-26 | 143 | 147 | 143 | 143 | 17,000 | 1,430 |
| 2000-12-25 | 158 | 158 | 149 | 150 | 19,000 | 1,500 |
| 2000-12-22 | 145 | 147 | 138 | 138 | 31,000 | 1,380 |
| 2000-12-21 | 140 | 140 | 135 | 140 | 48,000 | 1,400 |
| 2000-12-20 | 152 | 153 | 147 | 147 | 14,000 | 1,470 |
| 2000-12-19 | 158 | 159 | 156 | 156 | 22,000 | 1,560 |
| 2000-12-18 | 156 | 158 | 156 | 158 | 4,000 | 1,580 |
| 2000-12-15 | 160 | 165 | 159 | 160 | 17,000 | 1,600 |
| 2000-12-14 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-12-13 | 166 | 167 | 160 | 161 | 15,000 | 1,610 |
| 2000-12-12 | 167 | 168 | 167 | 167 | 12,000 | 1,670 |
| 2000-12-11 | 165 | 170 | 165 | 165 | 29,000 | 1,650 |
| 2000-12-08 | 156 | 165 | 156 | 165 | 25,000 | 1,650 |
| 2000-12-07 | 170 | 170 | 165 | 166 | 42,000 | 1,660 |
| 2000-12-06 | 170 | 170 | 167 | 167 | 12,000 | 1,670 |
| 2000-12-05 | 170 | 170 | 166 | 167 | 42,000 | 1,670 |
| 2000-12-04 | 167 | 170 | 165 | 165 | 22,000 | 1,650 |
| 2000-12-01 | 151 | 177 | 151 | 170 | 52,000 | 1,700 |
| 2000-11-30 | 153 | 154 | 151 | 154 | 8,000 | 1,540 |
| 2000-11-29 | 154 | 154 | 151 | 154 | 7,000 | 1,540 |
| 2000-11-28 | 150 | 154 | 150 | 151 | 13,000 | 1,510 |
| 2000-11-27 | 149 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2000-11-24 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2000-11-22 | 143 | 146 | 143 | 146 | 10,000 | 1,460 |
| 2000-11-21 | 149 | 149 | 146 | 146 | 27,000 | 1,460 |
| 2000-11-20 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2000-11-17 | 147 | 150 | 146 | 146 | 15,000 | 1,460 |
| 2000-11-16 | 150 | 150 | 145 | 145 | 17,000 | 1,450 |
| 2000-11-15 | 154 | 155 | 150 | 150 | 17,000 | 1,500 |
| 2000-11-14 | 150 | 155 | 150 | 150 | 14,000 | 1,500 |
| 2000-11-13 | 150 | 156 | 147 | 155 | 37,000 | 1,550 |
| 2000-11-10 | 158 | 160 | 152 | 152 | 17,000 | 1,520 |
| 2000-11-09 | 160 | 160 | 152 | 152 | 6,000 | 1,520 |
| 2000-11-08 | 156 | 156 | 156 | 156 | 21,000 | 1,560 |
| 2000-11-07 | 159 | 159 | 155 | 156 | 23,000 | 1,560 |
| 2000-11-06 | 157 | 161 | 155 | 159 | 64,000 | 1,590 |
| 2000-11-02 | 151 | 163 | 150 | 162 | 35,000 | 1,620 |
| 2000-11-01 | 152 | 155 | 146 | 154 | 43,000 | 1,540 |
| 2000-10-31 | 151 | 151 | 147 | 150 | 25,000 | 1,500 |
| 2000-10-30 | 152 | 152 | 150 | 151 | 15,000 | 1,510 |
| 2000-10-27 | 154 | 158 | 150 | 158 | 27,000 | 1,580 |
| 2000-10-26 | 151 | 154 | 148 | 154 | 25,000 | 1,540 |
| 2000-10-25 | 154 | 157 | 151 | 157 | 8,000 | 1,570 |
| 2000-10-24 | 159 | 159 | 155 | 157 | 13,000 | 1,570 |
| 2000-10-23 | 160 | 160 | 149 | 154 | 30,000 | 1,540 |
| 2000-10-20 | 168 | 169 | 158 | 158 | 28,000 | 1,580 |
| 2000-10-19 | 150 | 153 | 148 | 148 | 26,000 | 1,480 |
| 2000-10-18 | 162 | 162 | 153 | 153 | 48,000 | 1,530 |
| 2000-10-17 | 172 | 173 | 160 | 160 | 33,000 | 1,600 |
| 2000-10-16 | 171 | 176 | 171 | 172 | 11,000 | 1,720 |
| 2000-10-13 | 167 | 171 | 167 | 170 | 8,000 | 1,700 |
| 2000-10-12 | 172 | 172 | 166 | 167 | 15,000 | 1,670 |
| 2000-10-11 | 168 | 168 | 166 | 167 | 91,000 | 1,670 |
| 2000-10-10 | 175 | 175 | 165 | 166 | 35,000 | 1,660 |
| 2000-10-06 | 175 | 177 | 175 | 175 | 46,000 | 1,750 |
| 2000-10-05 | 185 | 185 | 180 | 181 | 45,000 | 1,810 |
| 2000-10-04 | 178 | 178 | 172 | 175 | 20,000 | 1,750 |
| 2000-10-03 | 184 | 184 | 175 | 175 | 12,000 | 1,750 |
| 2000-10-02 | 174 | 179 | 170 | 179 | 44,000 | 1,790 |
| 2000-09-29 | 186 | 187 | 182 | 184 | 34,000 | 1,840 |
| 2000-09-28 | 186 | 194 | 182 | 182 | 24,000 | 1,820 |
| 2000-09-27 | 181 | 185 | 181 | 185 | 3,000 | 1,850 |
| 2000-09-26 | 195 | 196 | 191 | 191 | 4,000 | 1,910 |
| 2000-09-25 | 190 | 198 | 190 | 198 | 8,000 | 1,980 |
| 2000-09-22 | 190 | 190 | 190 | 190 | 35,000 | 1,900 |
| 2000-09-21 | 182 | 197 | 182 | 197 | 24,000 | 1,970 |
| 2000-09-20 | 188 | 190 | 182 | 190 | 22,000 | 1,900 |
| 2000-09-19 | 181 | 190 | 180 | 190 | 33,000 | 1,900 |
| 2000-09-18 | 188 | 190 | 184 | 190 | 23,000 | 1,900 |
| 2000-09-14 | 185 | 188 | 180 | 188 | 20,000 | 1,880 |
| 2000-09-13 | 182 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2000-09-12 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-09-11 | 190 | 190 | 182 | 182 | 15,000 | 1,820 |
| 2000-09-08 | 186 | 187 | 180 | 180 | 32,000 | 1,800 |
| 2000-09-07 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-09-06 | 185 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2000-09-05 | 195 | 195 | 186 | 189 | 39,000 | 1,890 |
| 2000-09-04 | 194 | 194 | 185 | 185 | 32,000 | 1,850 |
| 2000-09-01 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2000-08-31 | 195 | 198 | 186 | 198 | 11,000 | 1,980 |
| 2000-08-30 | 203 | 203 | 196 | 196 | 15,000 | 1,960 |
| 2000-08-29 | 209 | 210 | 201 | 203 | 37,000 | 2,030 |
| 2000-08-28 | 210 | 210 | 202 | 202 | 20,000 | 2,020 |
| 2000-08-25 | 207 | 207 | 202 | 202 | 7,000 | 2,020 |
| 2000-08-24 | 202 | 209 | 201 | 202 | 22,000 | 2,020 |
| 2000-08-23 | 219 | 219 | 200 | 203 | 18,000 | 2,030 |
| 2000-08-22 | 205 | 215 | 200 | 215 | 37,000 | 2,150 |
| 2000-08-21 | 209 | 209 | 204 | 205 | 68,000 | 2,050 |
| 2000-08-18 | 207 | 209 | 206 | 209 | 18,000 | 2,090 |
| 2000-08-17 | 199 | 210 | 198 | 205 | 33,000 | 2,050 |
| 2000-08-16 | 200 | 200 | 196 | 198 | 45,000 | 1,980 |
| 2000-08-15 | 195 | 198 | 190 | 198 | 19,000 | 1,980 |
| 2000-08-14 | 190 | 190 | 185 | 185 | 26,000 | 1,850 |
| 2000-08-11 | 186 | 190 | 184 | 190 | 21,000 | 1,900 |
| 2000-08-10 | 189 | 189 | 183 | 186 | 24,000 | 1,860 |
| 2000-08-09 | 189 | 189 | 183 | 184 | 30,000 | 1,840 |
| 2000-08-08 | 190 | 190 | 185 | 189 | 19,000 | 1,890 |
| 2000-08-07 | 190 | 190 | 186 | 188 | 51,000 | 1,880 |
| 2000-08-04 | 183 | 190 | 183 | 190 | 28,000 | 1,900 |
| 2000-08-03 | 184 | 185 | 184 | 184 | 22,000 | 1,840 |
| 2000-08-02 | 185 | 187 | 183 | 183 | 20,000 | 1,830 |
| 2000-08-01 | 190 | 190 | 186 | 189 | 44,000 | 1,890 |
| 2000-07-31 | 189 | 189 | 183 | 185 | 35,000 | 1,850 |
| 2000-07-28 | 190 | 190 | 185 | 185 | 33,000 | 1,850 |
| 2000-07-27 | 199 | 199 | 190 | 190 | 38,000 | 1,900 |
| 2000-07-26 | 198 | 205 | 195 | 199 | 34,000 | 1,990 |
| 2000-07-25 | 188 | 190 | 187 | 190 | 46,000 | 1,900 |
| 2000-07-24 | 190 | 190 | 181 | 187 | 52,000 | 1,870 |
| 2000-07-21 | 198 | 199 | 192 | 197 | 44,000 | 1,970 |
| 2000-07-19 | 199 | 200 | 190 | 192 | 54,000 | 1,920 |
| 2000-07-18 | 216 | 216 | 200 | 201 | 49,000 | 2,010 |
| 2000-07-17 | 225 | 225 | 215 | 215 | 64,000 | 2,150 |
| 2000-07-14 | 229 | 229 | 215 | 223 | 162,000 | 2,230 |
| 2000-07-13 | 222 | 235 | 220 | 229 | 371,000 | 2,290 |
| 2000-07-12 | 214 | 218 | 205 | 217 | 272,000 | 2,170 |
| 2000-07-11 | 200 | 200 | 193 | 199 | 51,000 | 1,990 |
| 2000-07-10 | 200 | 201 | 198 | 198 | 70,000 | 1,980 |
| 2000-07-07 | 200 | 200 | 197 | 200 | 66,000 | 2,000 |
| 2000-07-06 | 193 | 196 | 193 | 194 | 35,000 | 1,940 |
| 2000-07-05 | 208 | 208 | 196 | 199 | 108,000 | 1,990 |
| 2000-07-04 | 219 | 219 | 200 | 209 | 160,000 | 2,090 |
| 2000-07-03 | 190 | 214 | 190 | 214 | 161,000 | 2,140 |
| 2000-06-30 | 187 | 187 | 181 | 185 | 45,000 | 1,850 |
| 2000-06-29 | 180 | 189 | 180 | 181 | 151,000 | 1,810 |
| 2000-06-28 | 184 | 184 | 175 | 175 | 46,000 | 1,750 |
| 2000-06-27 | 175 | 185 | 170 | 185 | 90,000 | 1,850 |
| 2000-06-26 | 175 | 178 | 175 | 175 | 24,000 | 1,750 |
| 2000-06-23 | 175 | 180 | 175 | 180 | 46,000 | 1,800 |
| 2000-06-22 | 183 | 185 | 177 | 180 | 146,000 | 1,800 |
| 2000-06-21 | 175 | 186 | 174 | 184 | 241,000 | 1,840 |
| 2000-06-20 | 160 | 175 | 160 | 175 | 150,000 | 1,750 |
| 2000-06-19 | 159 | 160 | 151 | 160 | 33,000 | 1,600 |
| 2000-06-16 | 155 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2000-06-15 | 163 | 163 | 153 | 153 | 10,000 | 1,530 |
| 2000-06-14 | 165 | 165 | 159 | 160 | 26,000 | 1,600 |
| 2000-06-13 | 163 | 165 | 160 | 165 | 84,000 | 1,650 |
| 2000-06-12 | 153 | 165 | 153 | 162 | 144,000 | 1,620 |
| 2000-06-09 | 150 | 150 | 146 | 146 | 36,000 | 1,460 |
| 2000-06-08 | 148 | 149 | 145 | 145 | 15,000 | 1,450 |
| 2000-06-07 | 149 | 150 | 145 | 145 | 18,000 | 1,450 |
| 2000-06-06 | 153 | 153 | 150 | 151 | 130,000 | 1,510 |
| 2000-06-05 | 144 | 151 | 140 | 151 | 118,000 | 1,510 |
| 2000-06-02 | 135 | 139 | 133 | 135 | 26,000 | 1,350 |
| 2000-06-01 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2000-05-31 | 136 | 140 | 136 | 140 | 10,000 | 1,400 |
| 2000-05-30 | 135 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2000-05-29 | 133 | 139 | 133 | 139 | 5,000 | 1,390 |
| 2000-05-26 | 139 | 139 | 131 | 132 | 24,000 | 1,320 |
| 2000-05-25 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2000-05-24 | 135 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2000-05-23 | 135 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2000-05-22 | 138 | 138 | 136 | 136 | 11,000 | 1,360 |
| 2000-05-19 | 138 | 142 | 138 | 140 | 10,000 | 1,400 |
| 2000-05-18 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2000-05-17 | 142 | 145 | 138 | 138 | 22,000 | 1,380 |
| 2000-05-16 | 135 | 140 | 135 | 140 | 27,000 | 1,400 |
| 2000-05-15 | 140 | 140 | 133 | 134 | 20,000 | 1,340 |
| 2000-05-12 | 137 | 140 | 131 | 131 | 54,000 | 1,310 |
| 2000-05-11 | 139 | 139 | 131 | 131 | 14,000 | 1,310 |
| 2000-05-10 | 139 | 139 | 133 | 133 | 23,000 | 1,330 |
| 2000-05-09 | 138 | 138 | 136 | 138 | 34,000 | 1,380 |
| 2000-05-08 | 135 | 135 | 130 | 132 | 83,000 | 1,320 |
| 2000-05-02 | 129 | 130 | 125 | 125 | 40,000 | 1,250 |
| 2000-05-01 | 130 | 130 | 128 | 130 | 22,000 | 1,300 |
| 2000-04-28 | 128 | 128 | 124 | 124 | 37,000 | 1,240 |
| 2000-04-27 | 131 | 131 | 128 | 128 | 28,000 | 1,280 |
| 2000-04-26 | 138 | 138 | 130 | 130 | 84,000 | 1,300 |
| 2000-04-25 | 132 | 133 | 130 | 130 | 48,000 | 1,300 |
| 2000-04-24 | 136 | 137 | 130 | 130 | 40,000 | 1,300 |
| 2000-04-21 | 145 | 145 | 125 | 132 | 65,000 | 1,320 |
| 2000-04-20 | 150 | 150 | 145 | 146 | 22,000 | 1,460 |
| 2000-04-19 | 152 | 155 | 146 | 146 | 19,000 | 1,460 |
| 2000-04-18 | 149 | 153 | 144 | 149 | 24,000 | 1,490 |
| 2000-04-17 | 143 | 149 | 135 | 149 | 22,000 | 1,490 |
| 2000-04-14 | 159 | 159 | 157 | 158 | 10,000 | 1,580 |
| 2000-04-13 | 160 | 160 | 155 | 155 | 69,000 | 1,550 |
| 2000-04-12 | 159 | 159 | 156 | 156 | 36,000 | 1,560 |
| 2000-04-11 | 159 | 159 | 152 | 154 | 33,000 | 1,540 |
| 2000-04-10 | 160 | 160 | 155 | 160 | 34,000 | 1,600 |
| 2000-04-07 | 164 | 164 | 156 | 156 | 14,000 | 1,560 |
| 2000-04-06 | 164 | 165 | 158 | 163 | 44,000 | 1,630 |
| 2000-04-05 | 162 | 170 | 158 | 160 | 105,000 | 1,600 |
| 2000-04-04 | 148 | 152 | 148 | 152 | 46,000 | 1,520 |
| 2000-04-03 | 149 | 150 | 147 | 147 | 29,000 | 1,470 |
| 2000-03-31 | 147 | 149 | 145 | 147 | 14,000 | 1,470 |
| 2000-03-30 | 148 | 149 | 146 | 146 | 23,000 | 1,460 |
| 2000-03-29 | 150 | 150 | 146 | 146 | 15,000 | 1,460 |
| 2000-03-28 | 150 | 150 | 143 | 149 | 25,000 | 1,490 |
| 2000-03-27 | 141 | 142 | 140 | 141 | 40,000 | 1,410 |
| 2000-03-24 | 149 | 149 | 143 | 143 | 35,000 | 1,430 |
| 2000-03-23 | 148 | 149 | 145 | 149 | 27,000 | 1,490 |
| 2000-03-22 | 145 | 149 | 145 | 146 | 14,000 | 1,460 |
| 2000-03-21 | 149 | 150 | 146 | 150 | 14,000 | 1,500 |
| 2000-03-17 | 149 | 150 | 147 | 150 | 29,000 | 1,500 |
| 2000-03-16 | 150 | 150 | 142 | 143 | 70,000 | 1,430 |
| 2000-03-15 | 147 | 150 | 147 | 150 | 25,000 | 1,500 |
| 2000-03-14 | 146 | 149 | 145 | 149 | 17,000 | 1,490 |
| 2000-03-13 | 147 | 150 | 146 | 150 | 52,000 | 1,500 |
| 2000-03-10 | 148 | 150 | 140 | 140 | 98,000 | 1,400 |
| 2000-03-09 | 143 | 145 | 141 | 141 | 23,000 | 1,410 |
| 2000-03-08 | 148 | 148 | 143 | 143 | 41,000 | 1,430 |
| 2000-03-07 | 148 | 150 | 145 | 148 | 80,000 | 1,480 |
| 2000-03-06 | 145 | 150 | 142 | 146 | 142,000 | 1,460 |
| 2000-03-03 | 124 | 140 | 121 | 140 | 39,000 | 1,400 |
| 2000-03-02 | 127 | 127 | 121 | 121 | 27,000 | 1,210 |
| 2000-03-01 | 121 | 134 | 121 | 127 | 24,000 | 1,270 |
| 2000-02-29 | 124 | 129 | 124 | 126 | 11,000 | 1,260 |
| 2000-02-28 | 120 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2000-02-25 | 120 | 124 | 120 | 124 | 13,000 | 1,240 |
| 2000-02-24 | 116 | 120 | 115 | 120 | 8,000 | 1,200 |
| 2000-02-23 | 117 | 117 | 115 | 115 | 15,000 | 1,150 |
| 2000-02-22 | 125 | 125 | 119 | 119 | 11,000 | 1,190 |
| 2000-02-21 | 122 | 122 | 119 | 120 | 33,000 | 1,200 |
| 2000-02-18 | 121 | 121 | 118 | 120 | 18,000 | 1,200 |
| 2000-02-17 | 121 | 126 | 120 | 120 | 58,000 | 1,200 |
| 2000-02-16 | 130 | 130 | 113 | 117 | 35,000 | 1,170 |
| 2000-02-15 | 139 | 139 | 131 | 136 | 17,000 | 1,360 |
| 2000-02-14 | 133 | 139 | 130 | 139 | 16,000 | 1,390 |
| 2000-02-10 | 142 | 142 | 132 | 132 | 19,000 | 1,320 |
| 2000-02-09 | 135 | 136 | 133 | 136 | 14,000 | 1,360 |
| 2000-02-08 | 140 | 140 | 135 | 135 | 17,000 | 1,350 |
| 2000-02-07 | 152 | 152 | 132 | 135 | 79,000 | 1,350 |
| 2000-02-04 | 135 | 149 | 135 | 142 | 68,000 | 1,420 |
| 2000-02-03 | 136 | 140 | 135 | 135 | 16,000 | 1,350 |
| 2000-02-02 | 146 | 146 | 140 | 140 | 9,000 | 1,400 |
| 2000-02-01 | 138 | 145 | 136 | 136 | 13,000 | 1,360 |
| 2000-01-31 | 148 | 148 | 138 | 138 | 3,000 | 1,380 |
| 2000-01-28 | 144 | 144 | 138 | 138 | 30,000 | 1,380 |
| 2000-01-27 | 144 | 145 | 144 | 144 | 22,000 | 1,440 |
| 2000-01-26 | 145 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2000-01-25 | 150 | 150 | 145 | 145 | 9,000 | 1,450 |
| 2000-01-24 | 147 | 150 | 145 | 150 | 16,000 | 1,500 |
| 2000-01-21 | 139 | 150 | 138 | 150 | 39,000 | 1,500 |
| 2000-01-20 | 140 | 141 | 135 | 135 | 14,000 | 1,350 |
| 2000-01-19 | 141 | 145 | 137 | 142 | 16,000 | 1,420 |
| 2000-01-18 | 152 | 152 | 140 | 141 | 29,000 | 1,410 |
| 2000-01-17 | 135 | 139 | 132 | 132 | 21,000 | 1,320 |
| 2000-01-14 | 125 | 135 | 124 | 135 | 23,000 | 1,350 |
| 2000-01-13 | 125 | 125 | 121 | 125 | 19,000 | 1,250 |
| 2000-01-12 | 127 | 127 | 120 | 122 | 21,000 | 1,220 |
| 2000-01-11 | 134 | 138 | 126 | 126 | 19,000 | 1,260 |
| 2000-01-07 | 123 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2000-01-06 | 124 | 124 | 121 | 123 | 11,000 | 1,230 |
| 2000-01-05 | 135 | 135 | 122 | 125 | 64,000 | 1,250 |
| 2000-01-04 | 125 | 140 | 122 | 140 | 48,000 | 1,400 |
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