6218 エンシュウ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2002-12-27 | 81 | 81 | 78 | 80 | 10,000 | 800 |
| 2002-12-26 | 73 | 81 | 73 | 77 | 31,000 | 770 |
| 2002-12-25 | 72 | 74 | 72 | 74 | 40,000 | 740 |
| 2002-12-24 | 73 | 74 | 73 | 74 | 23,000 | 740 |
| 2002-12-20 | 72 | 76 | 72 | 76 | 72,000 | 760 |
| 2002-12-19 | 71 | 75 | 71 | 75 | 40,000 | 750 |
| 2002-12-18 | 78 | 79 | 75 | 75 | 109,000 | 750 |
| 2002-12-17 | 81 | 82 | 78 | 78 | 36,000 | 780 |
| 2002-12-16 | 80 | 81 | 79 | 79 | 51,000 | 790 |
| 2002-12-13 | 81 | 82 | 80 | 80 | 101,000 | 800 |
| 2002-12-12 | 82 | 83 | 81 | 81 | 16,000 | 810 |
| 2002-12-11 | 83 | 83 | 81 | 82 | 121,000 | 820 |
| 2002-12-10 | 85 | 85 | 82 | 83 | 45,000 | 830 |
| 2002-12-09 | 89 | 89 | 84 | 84 | 66,000 | 840 |
| 2002-12-06 | 92 | 92 | 82 | 84 | 101,000 | 840 |
| 2002-12-05 | 91 | 95 | 85 | 89 | 146,000 | 890 |
| 2002-12-04 | 87 | 87 | 84 | 87 | 67,000 | 870 |
| 2002-12-03 | 84 | 88 | 80 | 87 | 95,000 | 870 |
| 2002-12-02 | 81 | 83 | 81 | 82 | 41,000 | 820 |
| 2002-11-29 | 83 | 83 | 80 | 81 | 48,000 | 810 |
| 2002-11-28 | 85 | 87 | 82 | 82 | 37,000 | 820 |
| 2002-11-27 | 85 | 86 | 83 | 85 | 86,000 | 850 |
| 2002-11-26 | 80 | 86 | 80 | 86 | 163,000 | 860 |
| 2002-11-25 | 82 | 90 | 82 | 90 | 77,000 | 900 |
| 2002-11-22 | 80 | 86 | 80 | 86 | 57,000 | 860 |
| 2002-11-21 | 77 | 80 | 77 | 79 | 24,000 | 790 |
| 2002-11-20 | 76 | 82 | 76 | 82 | 23,000 | 820 |
| 2002-11-19 | 78 | 85 | 78 | 78 | 21,000 | 780 |
| 2002-11-18 | 93 | 93 | 84 | 87 | 32,000 | 870 |
| 2002-11-15 | 95 | 95 | 94 | 94 | 47,000 | 940 |
| 2002-11-14 | 96 | 96 | 95 | 95 | 13,000 | 950 |
| 2002-11-13 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2002-11-12 | 98 | 100 | 97 | 100 | 12,000 | 1,000 |
| 2002-11-11 | 95 | 100 | 95 | 98 | 25,000 | 980 |
| 2002-11-08 | 100 | 100 | 96 | 97 | 25,000 | 970 |
| 2002-11-07 | 99 | 100 | 95 | 100 | 9,000 | 1,000 |
| 2002-11-06 | 98 | 101 | 97 | 99 | 18,000 | 990 |
| 2002-11-05 | 93 | 103 | 93 | 96 | 86,000 | 960 |
| 2002-11-01 | 95 | 98 | 95 | 98 | 18,000 | 980 |
| 2002-10-31 | 98 | 98 | 96 | 96 | 6,000 | 960 |
| 2002-10-30 | 96 | 98 | 96 | 98 | 16,000 | 980 |
| 2002-10-29 | 98 | 98 | 95 | 95 | 6,000 | 950 |
| 2002-10-28 | 93 | 96 | 92 | 96 | 27,000 | 960 |
| 2002-10-25 | 100 | 100 | 93 | 95 | 51,000 | 950 |
| 2002-10-24 | 100 | 102 | 100 | 100 | 9,000 | 1,000 |
| 2002-10-23 | 97 | 102 | 96 | 99 | 14,000 | 990 |
| 2002-10-22 | 103 | 103 | 96 | 96 | 18,000 | 960 |
| 2002-10-21 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 2002-10-18 | 99 | 102 | 99 | 102 | 15,000 | 1,020 |
| 2002-10-17 | 99 | 100 | 99 | 99 | 14,000 | 990 |
| 2002-10-16 | 94 | 97 | 94 | 97 | 16,000 | 970 |
| 2002-10-15 | 94 | 100 | 90 | 92 | 27,000 | 920 |
| 2002-10-11 | 105 | 105 | 92 | 94 | 29,000 | 940 |
| 2002-10-10 | 87 | 90 | 87 | 90 | 42,000 | 900 |
| 2002-10-09 | 93 | 93 | 86 | 86 | 33,000 | 860 |
| 2002-10-08 | 92 | 93 | 92 | 93 | 38,000 | 930 |
| 2002-10-07 | 101 | 101 | 93 | 93 | 81,000 | 930 |
| 2002-10-04 | 99 | 101 | 99 | 101 | 11,000 | 1,010 |
| 2002-10-03 | 104 | 104 | 98 | 101 | 72,000 | 1,010 |
| 2002-10-02 | 108 | 108 | 103 | 104 | 25,000 | 1,040 |
| 2002-10-01 | 107 | 108 | 107 | 108 | 20,000 | 1,080 |
| 2002-09-30 | 108 | 109 | 107 | 109 | 14,000 | 1,090 |
| 2002-09-27 | 107 | 110 | 107 | 110 | 16,000 | 1,100 |
| 2002-09-26 | 105 | 108 | 105 | 107 | 18,000 | 1,070 |
| 2002-09-25 | 106 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2002-09-24 | 108 | 115 | 107 | 109 | 101,000 | 1,090 |
| 2002-09-20 | 106 | 115 | 106 | 115 | 23,000 | 1,150 |
| 2002-09-19 | 112 | 115 | 108 | 111 | 121,000 | 1,110 |
| 2002-09-18 | 111 | 112 | 111 | 111 | 48,000 | 1,110 |
| 2002-09-17 | 112 | 113 | 109 | 113 | 20,000 | 1,130 |
| 2002-09-13 | 114 | 114 | 107 | 107 | 88,000 | 1,070 |
| 2002-09-12 | 109 | 114 | 108 | 114 | 76,000 | 1,140 |
| 2002-09-11 | 113 | 113 | 108 | 109 | 33,000 | 1,090 |
| 2002-09-10 | 108 | 114 | 108 | 114 | 41,000 | 1,140 |
| 2002-09-09 | 105 | 110 | 105 | 108 | 50,000 | 1,080 |
| 2002-09-06 | 110 | 110 | 104 | 105 | 56,000 | 1,050 |
| 2002-09-05 | 101 | 106 | 101 | 104 | 34,000 | 1,040 |
| 2002-09-04 | 97 | 97 | 92 | 97 | 77,000 | 970 |
| 2002-09-03 | 103 | 103 | 101 | 101 | 36,000 | 1,010 |
| 2002-09-02 | 110 | 110 | 101 | 103 | 45,000 | 1,030 |
| 2002-08-30 | 112 | 113 | 108 | 109 | 26,000 | 1,090 |
| 2002-08-29 | 114 | 114 | 112 | 112 | 12,000 | 1,120 |
| 2002-08-28 | 115 | 117 | 113 | 117 | 70,000 | 1,170 |
| 2002-08-27 | 115 | 116 | 115 | 115 | 31,000 | 1,150 |
| 2002-08-26 | 114 | 118 | 114 | 118 | 42,000 | 1,180 |
| 2002-08-23 | 119 | 121 | 119 | 119 | 14,000 | 1,190 |
| 2002-08-22 | 118 | 119 | 117 | 119 | 16,000 | 1,190 |
| 2002-08-21 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2002-08-20 | 117 | 118 | 115 | 118 | 70,000 | 1,180 |
| 2002-08-19 | 121 | 121 | 116 | 117 | 30,000 | 1,170 |
| 2002-08-16 | 120 | 125 | 115 | 125 | 34,000 | 1,250 |
| 2002-08-15 | 122 | 124 | 120 | 124 | 14,000 | 1,240 |
| 2002-08-14 | 120 | 122 | 115 | 122 | 94,000 | 1,220 |
| 2002-08-13 | 121 | 121 | 121 | 121 | 9,000 | 1,210 |
| 2002-08-12 | 127 | 127 | 121 | 121 | 44,000 | 1,210 |
| 2002-08-09 | 129 | 129 | 123 | 127 | 56,000 | 1,270 |
| 2002-08-08 | 126 | 133 | 123 | 125 | 179,000 | 1,250 |
| 2002-08-07 | 130 | 134 | 124 | 131 | 213,000 | 1,310 |
| 2002-08-06 | 125 | 131 | 123 | 130 | 182,000 | 1,300 |
| 2002-08-05 | 125 | 129 | 123 | 126 | 93,000 | 1,260 |
| 2002-08-02 | 126 | 128 | 121 | 123 | 67,000 | 1,230 |
| 2002-08-01 | 124 | 130 | 123 | 130 | 53,000 | 1,300 |
| 2002-07-31 | 125 | 132 | 123 | 126 | 41,000 | 1,260 |
| 2002-07-30 | 128 | 133 | 127 | 128 | 69,000 | 1,280 |
| 2002-07-29 | 126 | 133 | 122 | 133 | 103,000 | 1,330 |
| 2002-07-26 | 122 | 126 | 118 | 126 | 60,000 | 1,260 |
| 2002-07-25 | 118 | 124 | 117 | 122 | 39,000 | 1,220 |
| 2002-07-24 | 115 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2002-07-23 | 116 | 116 | 115 | 115 | 41,000 | 1,150 |
| 2002-07-22 | 113 | 120 | 113 | 115 | 13,000 | 1,150 |
| 2002-07-19 | 124 | 128 | 118 | 118 | 32,000 | 1,180 |
| 2002-07-18 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-07-17 | 120 | 123 | 115 | 123 | 27,000 | 1,230 |
| 2002-07-16 | 120 | 124 | 118 | 120 | 25,000 | 1,200 |
| 2002-07-15 | 125 | 125 | 121 | 121 | 4,000 | 1,210 |
| 2002-07-12 | 125 | 126 | 125 | 125 | 9,000 | 1,250 |
| 2002-07-11 | 128 | 128 | 125 | 128 | 32,000 | 1,280 |
| 2002-07-10 | 130 | 130 | 127 | 128 | 17,000 | 1,280 |
| 2002-07-09 | 125 | 129 | 122 | 129 | 81,000 | 1,290 |
| 2002-07-08 | 127 | 129 | 123 | 125 | 28,000 | 1,250 |
| 2002-07-05 | 126 | 127 | 122 | 125 | 80,000 | 1,250 |
| 2002-07-04 | 121 | 125 | 120 | 120 | 42,000 | 1,200 |
| 2002-07-03 | 123 | 127 | 121 | 121 | 41,000 | 1,210 |
| 2002-07-02 | 115 | 120 | 115 | 120 | 15,000 | 1,200 |
| 2002-07-01 | 120 | 125 | 116 | 120 | 8,000 | 1,200 |
| 2002-06-28 | 115 | 118 | 115 | 116 | 15,000 | 1,160 |
| 2002-06-27 | 115 | 118 | 115 | 118 | 17,000 | 1,180 |
| 2002-06-26 | 113 | 118 | 112 | 118 | 27,000 | 1,180 |
| 2002-06-25 | 119 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2002-06-24 | 120 | 120 | 110 | 117 | 17,000 | 1,170 |
| 2002-06-21 | 120 | 120 | 110 | 115 | 35,000 | 1,150 |
| 2002-06-20 | 118 | 120 | 118 | 120 | 22,000 | 1,200 |
| 2002-06-19 | 126 | 126 | 121 | 122 | 242,000 | 1,220 |
| 2002-06-18 | 121 | 124 | 121 | 121 | 19,000 | 1,210 |
| 2002-06-17 | 130 | 133 | 117 | 119 | 139,000 | 1,190 |
| 2002-06-14 | 131 | 133 | 125 | 127 | 192,000 | 1,270 |
| 2002-06-13 | 138 | 138 | 134 | 136 | 20,000 | 1,360 |
| 2002-06-12 | 139 | 139 | 131 | 135 | 101,000 | 1,350 |
| 2002-06-11 | 140 | 140 | 134 | 139 | 108,000 | 1,390 |
| 2002-06-10 | 139 | 141 | 131 | 137 | 459,000 | 1,370 |
| 2002-06-07 | 134 | 143 | 134 | 136 | 301,000 | 1,360 |
| 2002-06-06 | 135 | 136 | 130 | 136 | 131,000 | 1,360 |
| 2002-06-05 | 131 | 137 | 129 | 135 | 369,000 | 1,350 |
| 2002-06-04 | 124 | 129 | 122 | 129 | 70,000 | 1,290 |
| 2002-06-03 | 123 | 124 | 121 | 124 | 17,000 | 1,240 |
| 2002-05-31 | 120 | 123 | 120 | 120 | 23,000 | 1,200 |
| 2002-05-30 | 121 | 123 | 118 | 123 | 53,000 | 1,230 |
| 2002-05-29 | 124 | 125 | 120 | 125 | 50,000 | 1,250 |
| 2002-05-28 | 122 | 125 | 122 | 124 | 52,000 | 1,240 |
| 2002-05-27 | 121 | 127 | 121 | 122 | 52,000 | 1,220 |
| 2002-05-24 | 125 | 127 | 120 | 120 | 86,000 | 1,200 |
| 2002-05-23 | 120 | 130 | 120 | 122 | 268,000 | 1,220 |
| 2002-05-22 | 119 | 119 | 116 | 119 | 53,000 | 1,190 |
| 2002-05-21 | 114 | 115 | 113 | 115 | 21,000 | 1,150 |
| 2002-05-20 | 114 | 115 | 113 | 114 | 26,000 | 1,140 |
| 2002-05-17 | 114 | 115 | 111 | 111 | 33,000 | 1,110 |
| 2002-05-16 | 110 | 114 | 110 | 114 | 52,000 | 1,140 |
| 2002-05-15 | 110 | 110 | 108 | 108 | 19,000 | 1,080 |
| 2002-05-14 | 109 | 114 | 108 | 108 | 114,000 | 1,080 |
| 2002-05-13 | 106 | 110 | 105 | 105 | 19,000 | 1,050 |
| 2002-05-10 | 106 | 110 | 105 | 106 | 32,000 | 1,060 |
| 2002-05-09 | 107 | 108 | 105 | 105 | 30,000 | 1,050 |
| 2002-05-08 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2002-05-07 | 109 | 114 | 105 | 108 | 77,000 | 1,080 |
| 2002-05-02 | 107 | 108 | 106 | 108 | 20,000 | 1,080 |
| 2002-05-01 | 113 | 113 | 109 | 109 | 15,000 | 1,090 |
| 2002-04-30 | 106 | 108 | 105 | 108 | 15,000 | 1,080 |
| 2002-04-26 | 108 | 110 | 106 | 106 | 21,000 | 1,060 |
| 2002-04-25 | 115 | 115 | 108 | 108 | 26,000 | 1,080 |
| 2002-04-24 | 114 | 116 | 112 | 112 | 57,000 | 1,120 |
| 2002-04-23 | 107 | 112 | 107 | 112 | 50,000 | 1,120 |
| 2002-04-22 | 105 | 108 | 105 | 106 | 19,000 | 1,060 |
| 2002-04-19 | 106 | 106 | 102 | 105 | 18,000 | 1,050 |
| 2002-04-18 | 106 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2002-04-17 | 110 | 110 | 106 | 108 | 13,000 | 1,080 |
| 2002-04-16 | 106 | 107 | 105 | 106 | 15,000 | 1,060 |
| 2002-04-15 | 106 | 106 | 105 | 106 | 18,000 | 1,060 |
| 2002-04-12 | 111 | 111 | 106 | 106 | 17,000 | 1,060 |
| 2002-04-11 | 117 | 117 | 113 | 113 | 8,000 | 1,130 |
| 2002-04-10 | 116 | 119 | 115 | 116 | 68,000 | 1,160 |
| 2002-04-09 | 113 | 114 | 112 | 113 | 39,000 | 1,130 |
| 2002-04-08 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2002-04-05 | 106 | 120 | 106 | 110 | 68,000 | 1,100 |
| 2002-04-04 | 103 | 106 | 103 | 105 | 13,000 | 1,050 |
| 2002-04-03 | 100 | 103 | 98 | 103 | 17,000 | 1,030 |
| 2002-04-02 | 95 | 98 | 93 | 96 | 50,000 | 960 |
| 2002-04-01 | 98 | 98 | 92 | 94 | 65,000 | 940 |
| 2002-03-29 | 103 | 104 | 102 | 102 | 41,000 | 1,020 |
| 2002-03-28 | 103 | 105 | 102 | 104 | 14,000 | 1,040 |
| 2002-03-27 | 104 | 108 | 102 | 108 | 20,000 | 1,080 |
| 2002-03-26 | 104 | 104 | 102 | 104 | 6,000 | 1,040 |
| 2002-03-25 | 107 | 107 | 103 | 104 | 25,000 | 1,040 |
| 2002-03-22 | 106 | 107 | 105 | 105 | 21,000 | 1,050 |
| 2002-03-20 | 105 | 109 | 103 | 105 | 37,000 | 1,050 |
| 2002-03-19 | 103 | 105 | 103 | 105 | 33,000 | 1,050 |
| 2002-03-18 | 106 | 106 | 103 | 103 | 13,000 | 1,030 |
| 2002-03-15 | 106 | 108 | 104 | 104 | 22,000 | 1,040 |
| 2002-03-14 | 108 | 108 | 103 | 106 | 15,000 | 1,060 |
| 2002-03-13 | 110 | 113 | 101 | 104 | 65,000 | 1,040 |
| 2002-03-12 | 116 | 116 | 110 | 111 | 48,000 | 1,110 |
| 2002-03-11 | 115 | 120 | 112 | 116 | 68,000 | 1,160 |
| 2002-03-08 | 115 | 115 | 111 | 114 | 111,000 | 1,140 |
| 2002-03-07 | 123 | 123 | 110 | 118 | 98,000 | 1,180 |
| 2002-03-06 | 119 | 129 | 116 | 118 | 421,000 | 1,180 |
| 2002-03-05 | 104 | 120 | 103 | 119 | 666,000 | 1,190 |
| 2002-03-04 | 102 | 103 | 101 | 102 | 120,000 | 1,020 |
| 2002-03-01 | 99 | 102 | 99 | 102 | 48,000 | 1,020 |
| 2002-02-28 | 96 | 100 | 96 | 99 | 53,000 | 990 |
| 2002-02-27 | 95 | 97 | 94 | 97 | 38,000 | 970 |
| 2002-02-26 | 96 | 97 | 93 | 95 | 33,000 | 950 |
| 2002-02-25 | 95 | 96 | 94 | 95 | 12,000 | 950 |
| 2002-02-22 | 96 | 97 | 93 | 93 | 18,000 | 930 |
| 2002-02-21 | 96 | 96 | 96 | 96 | 9,000 | 960 |
| 2002-02-20 | 93 | 95 | 93 | 95 | 30,000 | 950 |
| 2002-02-19 | 95 | 95 | 93 | 94 | 18,000 | 940 |
| 2002-02-18 | 94 | 95 | 94 | 95 | 14,000 | 950 |
| 2002-02-15 | 98 | 98 | 92 | 96 | 41,000 | 960 |
| 2002-02-14 | 97 | 98 | 96 | 96 | 34,000 | 960 |
| 2002-02-13 | 95 | 97 | 95 | 97 | 42,000 | 970 |
| 2002-02-12 | 95 | 96 | 93 | 95 | 105,000 | 950 |
| 2002-02-08 | 100 | 100 | 95 | 95 | 153,000 | 950 |
| 2002-02-07 | 103 | 103 | 98 | 99 | 70,000 | 990 |
| 2002-02-06 | 101 | 105 | 101 | 105 | 44,000 | 1,050 |
| 2002-02-05 | 101 | 105 | 101 | 103 | 84,000 | 1,030 |
| 2002-02-04 | 100 | 101 | 100 | 100 | 32,000 | 1,000 |
| 2002-02-01 | 101 | 103 | 100 | 100 | 32,000 | 1,000 |
| 2002-01-31 | 99 | 104 | 99 | 103 | 62,000 | 1,030 |
| 2002-01-30 | 94 | 99 | 94 | 99 | 11,000 | 990 |
| 2002-01-29 | 98 | 98 | 96 | 96 | 24,000 | 960 |
| 2002-01-28 | 97 | 99 | 96 | 99 | 32,000 | 990 |
| 2002-01-25 | 99 | 101 | 98 | 100 | 35,000 | 1,000 |
| 2002-01-24 | 97 | 105 | 97 | 101 | 109,000 | 1,010 |
| 2002-01-23 | 96 | 99 | 96 | 99 | 47,000 | 990 |
| 2002-01-22 | 104 | 104 | 98 | 98 | 96,000 | 980 |
| 2002-01-21 | 95 | 104 | 93 | 104 | 153,000 | 1,040 |
| 2002-01-18 | 86 | 95 | 86 | 95 | 36,000 | 950 |
| 2002-01-17 | 84 | 89 | 84 | 86 | 5,000 | 860 |
| 2002-01-16 | 83 | 84 | 80 | 84 | 9,000 | 840 |
| 2002-01-15 | 85 | 86 | 82 | 82 | 45,000 | 820 |
| 2002-01-11 | 90 | 90 | 85 | 85 | 56,000 | 850 |
| 2002-01-10 | 91 | 100 | 90 | 90 | 30,000 | 900 |
| 2002-01-09 | 91 | 91 | 84 | 86 | 46,000 | 860 |
| 2002-01-08 | 90 | 95 | 85 | 91 | 61,000 | 910 |
| 2002-01-07 | 84 | 91 | 84 | 87 | 119,000 | 870 |
| 2002-01-04 | 75 | 84 | 75 | 84 | 34,000 | 840 |
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
