6218 エンシュウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 70 | 78 | 70 | 77 | 39,000 | 770 |
| 2001-12-27 | 70 | 70 | 66 | 67 | 54,000 | 670 |
| 2001-12-26 | 72 | 73 | 71 | 71 | 33,000 | 710 |
| 2001-12-25 | 74 | 79 | 68 | 71 | 45,000 | 710 |
| 2001-12-21 | 70 | 74 | 70 | 74 | 10,000 | 740 |
| 2001-12-20 | 67 | 80 | 55 | 79 | 308,000 | 790 |
| 2001-12-19 | 65 | 70 | 65 | 70 | 58,000 | 700 |
| 2001-12-18 | 68 | 71 | 66 | 66 | 66,000 | 660 |
| 2001-12-17 | 83 | 84 | 65 | 67 | 139,000 | 670 |
| 2001-12-14 | 81 | 88 | 81 | 85 | 81,000 | 850 |
| 2001-12-13 | 86 | 90 | 85 | 89 | 14,000 | 890 |
| 2001-12-12 | 82 | 100 | 82 | 94 | 60,000 | 940 |
| 2001-12-11 | 95 | 97 | 87 | 87 | 42,000 | 870 |
| 2001-12-10 | 100 | 105 | 96 | 103 | 17,000 | 1,030 |
| 2001-12-07 | 101 | 103 | 95 | 99 | 52,000 | 990 |
| 2001-12-06 | 99 | 100 | 95 | 99 | 44,000 | 990 |
| 2001-12-05 | 107 | 107 | 101 | 101 | 67,000 | 1,010 |
| 2001-12-04 | 107 | 107 | 101 | 101 | 44,000 | 1,010 |
| 2001-12-03 | 109 | 109 | 105 | 108 | 47,000 | 1,080 |
| 2001-11-30 | 115 | 115 | 98 | 105 | 63,000 | 1,050 |
| 2001-11-29 | 120 | 120 | 117 | 117 | 30,000 | 1,170 |
| 2001-11-28 | 121 | 122 | 120 | 122 | 16,000 | 1,220 |
| 2001-11-27 | 124 | 125 | 122 | 125 | 22,000 | 1,250 |
| 2001-11-26 | 124 | 127 | 123 | 123 | 11,000 | 1,230 |
| 2001-11-22 | 123 | 125 | 120 | 125 | 22,000 | 1,250 |
| 2001-11-21 | 122 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2001-11-20 | 125 | 125 | 123 | 123 | 10,000 | 1,230 |
| 2001-11-19 | 124 | 125 | 124 | 125 | 16,000 | 1,250 |
| 2001-11-16 | 127 | 127 | 124 | 124 | 29,000 | 1,240 |
| 2001-11-15 | 127 | 127 | 120 | 125 | 47,000 | 1,250 |
| 2001-11-14 | 129 | 129 | 125 | 127 | 31,000 | 1,270 |
| 2001-11-13 | 132 | 132 | 128 | 129 | 10,000 | 1,290 |
| 2001-11-12 | 134 | 134 | 131 | 131 | 15,000 | 1,310 |
| 2001-11-09 | 139 | 139 | 134 | 134 | 7,000 | 1,340 |
| 2001-11-08 | 143 | 143 | 136 | 140 | 11,000 | 1,400 |
| 2001-11-07 | 143 | 145 | 136 | 136 | 41,000 | 1,360 |
| 2001-11-06 | 145 | 145 | 140 | 141 | 9,000 | 1,410 |
| 2001-11-05 | 142 | 145 | 142 | 145 | 40,000 | 1,450 |
| 2001-11-02 | 142 | 142 | 140 | 140 | 54,000 | 1,400 |
| 2001-11-01 | 141 | 144 | 137 | 142 | 27,000 | 1,420 |
| 2001-10-31 | 136 | 142 | 136 | 141 | 14,000 | 1,410 |
| 2001-10-30 | 138 | 141 | 136 | 136 | 11,000 | 1,360 |
| 2001-10-29 | 137 | 141 | 137 | 138 | 7,000 | 1,380 |
| 2001-10-26 | 144 | 145 | 143 | 143 | 17,000 | 1,430 |
| 2001-10-25 | 144 | 145 | 143 | 145 | 28,000 | 1,450 |
| 2001-10-24 | 138 | 140 | 138 | 140 | 15,000 | 1,400 |
| 2001-10-23 | 134 | 138 | 134 | 138 | 11,000 | 1,380 |
| 2001-10-22 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2001-10-19 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-10-18 | 133 | 133 | 131 | 131 | 16,000 | 1,310 |
| 2001-10-17 | 136 | 136 | 135 | 135 | 17,000 | 1,350 |
| 2001-10-16 | 135 | 142 | 135 | 142 | 12,000 | 1,420 |
| 2001-10-15 | 144 | 144 | 139 | 144 | 13,000 | 1,440 |
| 2001-10-12 | 140 | 144 | 139 | 144 | 13,000 | 1,440 |
| 2001-10-11 | 144 | 144 | 135 | 135 | 18,000 | 1,350 |
| 2001-10-10 | 145 | 145 | 140 | 144 | 14,000 | 1,440 |
| 2001-10-09 | 144 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2001-10-05 | 145 | 146 | 145 | 146 | 44,000 | 1,460 |
| 2001-10-04 | 145 | 145 | 139 | 145 | 13,000 | 1,450 |
| 2001-10-03 | 135 | 140 | 135 | 140 | 12,000 | 1,400 |
| 2001-10-02 | 135 | 135 | 130 | 133 | 11,000 | 1,330 |
| 2001-10-01 | 134 | 135 | 131 | 135 | 22,000 | 1,350 |
| 2001-09-28 | 135 | 135 | 126 | 134 | 19,000 | 1,340 |
| 2001-09-27 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2001-09-26 | 127 | 132 | 127 | 132 | 4,000 | 1,320 |
| 2001-09-25 | 129 | 130 | 129 | 130 | 8,000 | 1,300 |
| 2001-09-21 | 129 | 130 | 126 | 128 | 16,000 | 1,280 |
| 2001-09-20 | 130 | 135 | 125 | 129 | 8,000 | 1,290 |
| 2001-09-19 | 121 | 124 | 121 | 124 | 4,000 | 1,240 |
| 2001-09-18 | 124 | 128 | 120 | 120 | 16,000 | 1,200 |
| 2001-09-17 | 133 | 133 | 119 | 119 | 49,000 | 1,190 |
| 2001-09-14 | 138 | 138 | 138 | 138 | 21,000 | 1,380 |
| 2001-09-13 | 121 | 138 | 120 | 138 | 18,000 | 1,380 |
| 2001-09-12 | 142 | 142 | 120 | 120 | 16,000 | 1,200 |
| 2001-09-11 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2001-09-10 | 148 | 148 | 145 | 148 | 15,000 | 1,480 |
| 2001-09-07 | 141 | 150 | 141 | 148 | 31,000 | 1,480 |
| 2001-09-06 | 146 | 146 | 141 | 141 | 7,000 | 1,410 |
| 2001-09-05 | 155 | 155 | 146 | 146 | 39,000 | 1,460 |
| 2001-09-04 | 145 | 148 | 143 | 148 | 15,000 | 1,480 |
| 2001-09-03 | 150 | 150 | 145 | 145 | 10,000 | 1,450 |
| 2001-08-31 | 146 | 149 | 145 | 145 | 9,000 | 1,450 |
| 2001-08-30 | 148 | 148 | 146 | 148 | 7,000 | 1,480 |
| 2001-08-29 | 155 | 155 | 149 | 150 | 12,000 | 1,500 |
| 2001-08-28 | 153 | 155 | 148 | 155 | 4,000 | 1,550 |
| 2001-08-27 | 158 | 158 | 150 | 150 | 15,000 | 1,500 |
| 2001-08-24 | 150 | 152 | 145 | 146 | 14,000 | 1,460 |
| 2001-08-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-08-22 | 147 | 149 | 147 | 148 | 11,000 | 1,480 |
| 2001-08-21 | 160 | 160 | 150 | 150 | 15,000 | 1,500 |
| 2001-08-20 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2001-08-17 | 154 | 157 | 154 | 157 | 5,000 | 1,570 |
| 2001-08-16 | 164 | 164 | 157 | 157 | 13,000 | 1,570 |
| 2001-08-15 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2001-08-14 | 157 | 166 | 156 | 156 | 8,000 | 1,560 |
| 2001-08-13 | 153 | 156 | 151 | 156 | 13,000 | 1,560 |
| 2001-08-10 | 157 | 167 | 152 | 152 | 44,000 | 1,520 |
| 2001-08-09 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 2001-08-08 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-08-07 | 171 | 171 | 166 | 166 | 22,000 | 1,660 |
| 2001-08-06 | 164 | 168 | 164 | 166 | 44,000 | 1,660 |
| 2001-08-03 | 160 | 168 | 160 | 168 | 39,000 | 1,680 |
| 2001-08-02 | 159 | 160 | 150 | 156 | 13,000 | 1,560 |
| 2001-08-01 | 146 | 160 | 146 | 152 | 12,000 | 1,520 |
| 2001-07-31 | 148 | 155 | 148 | 155 | 4,000 | 1,550 |
| 2001-07-30 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-07-27 | 156 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2001-07-26 | 156 | 157 | 145 | 157 | 23,000 | 1,570 |
| 2001-07-25 | 147 | 150 | 145 | 148 | 22,000 | 1,480 |
| 2001-07-24 | 140 | 167 | 140 | 167 | 16,000 | 1,670 |
| 2001-07-23 | 144 | 145 | 135 | 140 | 11,000 | 1,400 |
| 2001-07-19 | 150 | 154 | 145 | 154 | 11,000 | 1,540 |
| 2001-07-18 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2001-07-16 | 163 | 166 | 163 | 166 | 5,000 | 1,660 |
| 2001-07-13 | 167 | 167 | 161 | 161 | 4,000 | 1,610 |
| 2001-07-12 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2001-07-11 | 164 | 164 | 159 | 163 | 4,000 | 1,630 |
| 2001-07-10 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2001-07-09 | 165 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2001-07-06 | 169 | 174 | 169 | 174 | 30,000 | 1,740 |
| 2001-07-05 | 167 | 175 | 167 | 167 | 62,000 | 1,670 |
| 2001-07-04 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2001-07-03 | 170 | 170 | 169 | 170 | 31,000 | 1,700 |
| 2001-07-02 | 175 | 176 | 170 | 170 | 78,000 | 1,700 |
| 2001-06-29 | 158 | 180 | 158 | 178 | 145,000 | 1,780 |
| 2001-06-28 | 155 | 159 | 155 | 156 | 19,000 | 1,560 |
| 2001-06-27 | 159 | 159 | 155 | 156 | 14,000 | 1,560 |
| 2001-06-26 | 156 | 159 | 153 | 159 | 9,000 | 1,590 |
| 2001-06-25 | 153 | 157 | 153 | 156 | 4,000 | 1,560 |
| 2001-06-22 | 156 | 157 | 153 | 157 | 29,000 | 1,570 |
| 2001-06-21 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2001-06-20 | 151 | 156 | 151 | 156 | 12,000 | 1,560 |
| 2001-06-19 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2001-06-18 | 151 | 160 | 150 | 158 | 26,000 | 1,580 |
| 2001-06-15 | 151 | 153 | 150 | 151 | 12,000 | 1,510 |
| 2001-06-14 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2001-06-13 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2001-06-12 | 156 | 160 | 155 | 155 | 21,000 | 1,550 |
| 2001-06-11 | 157 | 160 | 155 | 155 | 31,000 | 1,550 |
| 2001-06-08 | 155 | 157 | 155 | 157 | 58,000 | 1,570 |
| 2001-06-07 | 156 | 161 | 156 | 161 | 4,000 | 1,610 |
| 2001-06-06 | 161 | 165 | 161 | 161 | 14,000 | 1,610 |
| 2001-06-05 | 156 | 167 | 156 | 161 | 50,000 | 1,610 |
| 2001-06-04 | 159 | 159 | 155 | 155 | 15,000 | 1,550 |
| 2001-06-01 | 156 | 159 | 156 | 159 | 9,000 | 1,590 |
| 2001-05-31 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 2001-05-30 | 158 | 158 | 156 | 156 | 6,000 | 1,560 |
| 2001-05-29 | 158 | 159 | 156 | 159 | 9,000 | 1,590 |
| 2001-05-28 | 160 | 160 | 155 | 155 | 83,000 | 1,550 |
| 2001-05-25 | 169 | 169 | 160 | 161 | 54,000 | 1,610 |
| 2001-05-24 | 174 | 175 | 172 | 173 | 11,000 | 1,730 |
| 2001-05-23 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-05-22 | 180 | 180 | 173 | 173 | 21,000 | 1,730 |
| 2001-05-21 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2001-05-18 | 179 | 182 | 179 | 182 | 14,000 | 1,820 |
| 2001-05-17 | 183 | 183 | 175 | 179 | 18,000 | 1,790 |
| 2001-05-16 | 173 | 178 | 173 | 173 | 19,000 | 1,730 |
| 2001-05-15 | 188 | 190 | 183 | 183 | 24,000 | 1,830 |
| 2001-05-14 | 176 | 185 | 173 | 185 | 19,000 | 1,850 |
| 2001-05-11 | 185 | 185 | 175 | 177 | 16,000 | 1,770 |
| 2001-05-10 | 185 | 185 | 181 | 185 | 36,000 | 1,850 |
| 2001-05-09 | 184 | 184 | 180 | 181 | 25,000 | 1,810 |
| 2001-05-08 | 192 | 192 | 182 | 187 | 55,000 | 1,870 |
| 2001-05-07 | 175 | 200 | 175 | 192 | 58,000 | 1,920 |
| 2001-05-02 | 180 | 181 | 175 | 180 | 44,000 | 1,800 |
| 2001-05-01 | 178 | 180 | 177 | 180 | 39,000 | 1,800 |
| 2001-04-27 | 178 | 178 | 176 | 177 | 23,000 | 1,770 |
| 2001-04-26 | 174 | 178 | 174 | 178 | 29,000 | 1,780 |
| 2001-04-25 | 174 | 179 | 174 | 179 | 20,000 | 1,790 |
| 2001-04-24 | 176 | 177 | 170 | 177 | 14,000 | 1,770 |
| 2001-04-23 | 172 | 178 | 172 | 178 | 19,000 | 1,780 |
| 2001-04-20 | 176 | 177 | 171 | 177 | 7,000 | 1,770 |
| 2001-04-19 | 172 | 176 | 169 | 176 | 52,000 | 1,760 |
| 2001-04-18 | 170 | 173 | 167 | 173 | 15,000 | 1,730 |
| 2001-04-17 | 173 | 174 | 170 | 170 | 25,000 | 1,700 |
| 2001-04-16 | 173 | 177 | 171 | 173 | 13,000 | 1,730 |
| 2001-04-13 | 166 | 173 | 166 | 170 | 10,000 | 1,700 |
| 2001-04-12 | 174 | 174 | 171 | 171 | 6,000 | 1,710 |
| 2001-04-11 | 171 | 175 | 171 | 175 | 16,000 | 1,750 |
| 2001-04-10 | 171 | 175 | 170 | 170 | 13,000 | 1,700 |
| 2001-04-09 | 173 | 173 | 164 | 166 | 54,000 | 1,660 |
| 2001-04-06 | 173 | 173 | 172 | 172 | 24,000 | 1,720 |
| 2001-04-05 | 168 | 178 | 168 | 172 | 52,000 | 1,720 |
| 2001-04-04 | 166 | 166 | 160 | 166 | 14,000 | 1,660 |
| 2001-04-03 | 160 | 166 | 160 | 166 | 15,000 | 1,660 |
| 2001-04-02 | 158 | 169 | 158 | 168 | 26,000 | 1,680 |
| 2001-03-30 | 167 | 169 | 158 | 158 | 8,000 | 1,580 |
| 2001-03-29 | 170 | 170 | 165 | 165 | 21,000 | 1,650 |
| 2001-03-28 | 165 | 170 | 165 | 170 | 23,000 | 1,700 |
| 2001-03-27 | 165 | 180 | 165 | 165 | 39,000 | 1,650 |
| 2001-03-26 | 165 | 170 | 165 | 170 | 30,000 | 1,700 |
| 2001-03-23 | 161 | 165 | 160 | 165 | 7,000 | 1,650 |
| 2001-03-22 | 156 | 160 | 156 | 160 | 27,000 | 1,600 |
| 2001-03-21 | 151 | 156 | 148 | 156 | 56,000 | 1,560 |
| 2001-03-19 | 148 | 156 | 148 | 151 | 34,000 | 1,510 |
| 2001-03-16 | 160 | 160 | 152 | 156 | 60,000 | 1,560 |
| 2001-03-15 | 170 | 170 | 160 | 165 | 11,000 | 1,650 |
| 2001-03-14 | 166 | 167 | 161 | 163 | 16,000 | 1,630 |
| 2001-03-13 | 161 | 167 | 160 | 167 | 29,000 | 1,670 |
| 2001-03-12 | 175 | 180 | 172 | 172 | 19,000 | 1,720 |
| 2001-03-09 | 182 | 182 | 175 | 175 | 42,000 | 1,750 |
| 2001-03-08 | 176 | 178 | 173 | 178 | 22,000 | 1,780 |
| 2001-03-07 | 175 | 182 | 175 | 180 | 19,000 | 1,800 |
| 2001-03-06 | 173 | 180 | 173 | 180 | 54,000 | 1,800 |
| 2001-03-05 | 170 | 175 | 170 | 174 | 34,000 | 1,740 |
| 2001-03-02 | 171 | 172 | 165 | 172 | 26,000 | 1,720 |
| 2001-03-01 | 167 | 171 | 166 | 171 | 24,000 | 1,710 |
| 2001-02-28 | 173 | 173 | 165 | 166 | 25,000 | 1,660 |
| 2001-02-27 | 174 | 175 | 171 | 171 | 27,000 | 1,710 |
| 2001-02-26 | 174 | 175 | 172 | 175 | 14,000 | 1,750 |
| 2001-02-23 | 173 | 174 | 171 | 174 | 26,000 | 1,740 |
| 2001-02-22 | 171 | 174 | 170 | 172 | 55,000 | 1,720 |
| 2001-02-21 | 174 | 177 | 172 | 174 | 44,000 | 1,740 |
| 2001-02-20 | 174 | 175 | 171 | 175 | 27,000 | 1,750 |
| 2001-02-19 | 172 | 176 | 171 | 176 | 24,000 | 1,760 |
| 2001-02-16 | 173 | 175 | 171 | 173 | 31,000 | 1,730 |
| 2001-02-15 | 165 | 173 | 165 | 173 | 30,000 | 1,730 |
| 2001-02-14 | 166 | 170 | 165 | 168 | 29,000 | 1,680 |
| 2001-02-13 | 165 | 172 | 165 | 167 | 64,000 | 1,670 |
| 2001-02-09 | 159 | 165 | 159 | 165 | 20,000 | 1,650 |
| 2001-02-08 | 160 | 160 | 155 | 155 | 34,000 | 1,550 |
| 2001-02-07 | 155 | 159 | 155 | 156 | 13,000 | 1,560 |
| 2001-02-06 | 155 | 160 | 155 | 156 | 23,000 | 1,560 |
| 2001-02-05 | 162 | 163 | 154 | 160 | 69,000 | 1,600 |
| 2001-02-02 | 148 | 166 | 147 | 166 | 76,000 | 1,660 |
| 2001-02-01 | 148 | 148 | 146 | 148 | 27,000 | 1,480 |
| 2001-01-31 | 148 | 148 | 142 | 148 | 34,000 | 1,480 |
| 2001-01-30 | 146 | 148 | 142 | 148 | 45,000 | 1,480 |
| 2001-01-29 | 142 | 143 | 140 | 142 | 39,000 | 1,420 |
| 2001-01-26 | 145 | 148 | 140 | 141 | 30,000 | 1,410 |
| 2001-01-25 | 149 | 149 | 147 | 147 | 13,000 | 1,470 |
| 2001-01-24 | 150 | 152 | 148 | 149 | 22,000 | 1,490 |
| 2001-01-23 | 147 | 150 | 145 | 150 | 14,000 | 1,500 |
| 2001-01-22 | 147 | 148 | 145 | 147 | 25,000 | 1,470 |
| 2001-01-19 | 145 | 148 | 145 | 146 | 23,000 | 1,460 |
| 2001-01-18 | 144 | 145 | 142 | 145 | 14,000 | 1,450 |
| 2001-01-17 | 143 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2001-01-16 | 140 | 143 | 139 | 143 | 7,000 | 1,430 |
| 2001-01-15 | 139 | 139 | 131 | 135 | 12,000 | 1,350 |
| 2001-01-12 | 135 | 135 | 130 | 130 | 17,000 | 1,300 |
| 2001-01-11 | 135 | 135 | 127 | 132 | 46,000 | 1,320 |
| 2001-01-10 | 140 | 140 | 135 | 136 | 28,000 | 1,360 |
| 2001-01-09 | 141 | 141 | 136 | 140 | 13,000 | 1,400 |
| 2001-01-05 | 145 | 147 | 145 | 146 | 47,000 | 1,460 |
| 2001-01-04 | 142 | 147 | 136 | 136 | 25,000 | 1,360 |
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