6218 エンシュウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 171 | 171 | 166 | 168 | 217,000 | 1,680 |
| 2003-12-29 | 165 | 170 | 164 | 166 | 447,000 | 1,660 |
| 2003-12-26 | 152 | 165 | 148 | 160 | 381,000 | 1,600 |
| 2003-12-25 | 132 | 155 | 132 | 153 | 374,000 | 1,530 |
| 2003-12-24 | 139 | 139 | 132 | 134 | 294,000 | 1,340 |
| 2003-12-22 | 146 | 147 | 135 | 139 | 350,000 | 1,390 |
| 2003-12-19 | 152 | 154 | 144 | 145 | 127,000 | 1,450 |
| 2003-12-18 | 155 | 157 | 149 | 154 | 191,000 | 1,540 |
| 2003-12-17 | 164 | 165 | 157 | 158 | 91,000 | 1,580 |
| 2003-12-16 | 158 | 164 | 158 | 160 | 149,000 | 1,600 |
| 2003-12-15 | 168 | 168 | 158 | 166 | 212,000 | 1,660 |
| 2003-12-12 | 167 | 170 | 163 | 163 | 222,000 | 1,630 |
| 2003-12-11 | 168 | 170 | 162 | 167 | 222,000 | 1,670 |
| 2003-12-10 | 178 | 178 | 163 | 163 | 221,000 | 1,630 |
| 2003-12-09 | 182 | 182 | 173 | 176 | 110,000 | 1,760 |
| 2003-12-08 | 185 | 186 | 177 | 182 | 429,000 | 1,820 |
| 2003-12-05 | 190 | 196 | 183 | 189 | 707,000 | 1,890 |
| 2003-12-04 | 183 | 202 | 180 | 195 | 1,204,000 | 1,950 |
| 2003-12-03 | 176 | 181 | 174 | 180 | 148,000 | 1,800 |
| 2003-12-02 | 180 | 185 | 175 | 175 | 112,000 | 1,750 |
| 2003-12-01 | 169 | 184 | 169 | 179 | 185,000 | 1,790 |
| 2003-11-28 | 178 | 180 | 175 | 178 | 122,000 | 1,780 |
| 2003-11-27 | 182 | 186 | 176 | 179 | 163,000 | 1,790 |
| 2003-11-26 | 185 | 187 | 178 | 181 | 190,000 | 1,810 |
| 2003-11-25 | 195 | 195 | 183 | 184 | 167,000 | 1,840 |
| 2003-11-21 | 168 | 181 | 167 | 181 | 423,000 | 1,810 |
| 2003-11-20 | 180 | 181 | 164 | 171 | 536,000 | 1,710 |
| 2003-11-19 | 189 | 190 | 173 | 178 | 745,000 | 1,780 |
| 2003-11-18 | 185 | 198 | 184 | 194 | 685,000 | 1,940 |
| 2003-11-17 | 220 | 223 | 199 | 200 | 689,000 | 2,000 |
| 2003-11-14 | 227 | 235 | 223 | 230 | 743,000 | 2,300 |
| 2003-11-13 | 212 | 233 | 212 | 232 | 1,224,000 | 2,320 |
| 2003-11-12 | 221 | 226 | 210 | 216 | 538,000 | 2,160 |
| 2003-11-11 | 233 | 236 | 216 | 230 | 1,332,000 | 2,300 |
| 2003-11-10 | 216 | 249 | 216 | 238 | 4,857,000 | 2,380 |
| 2003-11-07 | 209 | 210 | 204 | 210 | 207,000 | 2,100 |
| 2003-11-06 | 212 | 212 | 205 | 205 | 130,000 | 2,050 |
| 2003-11-05 | 209 | 209 | 206 | 209 | 141,000 | 2,090 |
| 2003-11-04 | 206 | 211 | 204 | 206 | 191,000 | 2,060 |
| 2003-10-31 | 213 | 213 | 208 | 209 | 137,000 | 2,090 |
| 2003-10-30 | 211 | 215 | 209 | 214 | 121,000 | 2,140 |
| 2003-10-29 | 215 | 216 | 207 | 215 | 338,000 | 2,150 |
| 2003-10-28 | 203 | 211 | 201 | 207 | 441,000 | 2,070 |
| 2003-10-27 | 210 | 214 | 197 | 200 | 1,132,000 | 2,000 |
| 2003-10-24 | 237 | 241 | 225 | 225 | 468,000 | 2,250 |
| 2003-10-23 | 243 | 249 | 239 | 239 | 532,000 | 2,390 |
| 2003-10-22 | 255 | 255 | 246 | 250 | 320,000 | 2,500 |
| 2003-10-21 | 267 | 267 | 256 | 256 | 277,000 | 2,560 |
| 2003-10-20 | 267 | 268 | 261 | 264 | 503,000 | 2,640 |
| 2003-10-17 | 247 | 267 | 247 | 262 | 1,057,000 | 2,620 |
| 2003-10-16 | 250 | 251 | 245 | 246 | 363,000 | 2,460 |
| 2003-10-15 | 245 | 250 | 244 | 246 | 313,000 | 2,460 |
| 2003-10-14 | 251 | 253 | 246 | 246 | 319,000 | 2,460 |
| 2003-10-10 | 245 | 255 | 244 | 250 | 401,000 | 2,500 |
| 2003-10-09 | 252 | 252 | 246 | 246 | 272,000 | 2,460 |
| 2003-10-08 | 253 | 257 | 251 | 254 | 289,000 | 2,540 |
| 2003-10-07 | 266 | 266 | 256 | 257 | 446,000 | 2,570 |
| 2003-10-06 | 270 | 271 | 263 | 266 | 719,000 | 2,660 |
| 2003-10-03 | 250 | 275 | 248 | 275 | 1,605,000 | 2,750 |
| 2003-10-02 | 255 | 255 | 248 | 252 | 391,000 | 2,520 |
| 2003-10-01 | 250 | 254 | 247 | 252 | 402,000 | 2,520 |
| 2003-09-30 | 250 | 264 | 248 | 257 | 432,000 | 2,570 |
| 2003-09-29 | 259 | 259 | 250 | 253 | 326,000 | 2,530 |
| 2003-09-26 | 245 | 259 | 245 | 259 | 570,000 | 2,590 |
| 2003-09-25 | 248 | 254 | 243 | 252 | 1,084,000 | 2,520 |
| 2003-09-24 | 263 | 268 | 256 | 258 | 894,000 | 2,580 |
| 2003-09-22 | 272 | 272 | 256 | 268 | 1,501,000 | 2,680 |
| 2003-09-19 | 282 | 285 | 274 | 274 | 1,287,000 | 2,740 |
| 2003-09-18 | 278 | 289 | 277 | 283 | 1,981,000 | 2,830 |
| 2003-09-17 | 296 | 308 | 279 | 280 | 8,663,000 | 2,800 |
| 2003-09-16 | 275 | 291 | 273 | 291 | 9,529,000 | 2,910 |
| 2003-09-12 | 262 | 273 | 255 | 268 | 7,360,000 | 2,680 |
| 2003-09-11 | 257 | 263 | 251 | 262 | 4,708,000 | 2,620 |
| 2003-09-10 | 249 | 273 | 246 | 261 | 11,824,000 | 2,610 |
| 2003-09-09 | 253 | 255 | 243 | 253 | 3,862,000 | 2,530 |
| 2003-09-08 | 260 | 268 | 251 | 258 | 7,161,000 | 2,580 |
| 2003-09-05 | 263 | 279 | 248 | 256 | 13,612,000 | 2,560 |
| 2003-09-04 | 245 | 270 | 237 | 260 | 7,486,000 | 2,600 |
| 2003-09-03 | 213 | 243 | 210 | 242 | 6,189,000 | 2,420 |
| 2003-09-02 | 197 | 222 | 195 | 218 | 5,143,000 | 2,180 |
| 2003-09-01 | 156 | 202 | 156 | 202 | 2,959,000 | 2,020 |
| 2003-08-29 | 153 | 153 | 151 | 152 | 31,000 | 1,520 |
| 2003-08-28 | 155 | 156 | 153 | 153 | 31,000 | 1,530 |
| 2003-08-27 | 151 | 156 | 151 | 156 | 58,000 | 1,560 |
| 2003-08-26 | 150 | 152 | 150 | 150 | 43,000 | 1,500 |
| 2003-08-25 | 156 | 156 | 152 | 152 | 48,000 | 1,520 |
| 2003-08-22 | 154 | 157 | 153 | 153 | 106,000 | 1,530 |
| 2003-08-21 | 150 | 154 | 150 | 153 | 45,000 | 1,530 |
| 2003-08-20 | 152 | 154 | 151 | 152 | 40,000 | 1,520 |
| 2003-08-19 | 153 | 154 | 152 | 152 | 73,000 | 1,520 |
| 2003-08-18 | 150 | 152 | 150 | 152 | 25,000 | 1,520 |
| 2003-08-15 | 148 | 152 | 147 | 148 | 138,000 | 1,480 |
| 2003-08-14 | 144 | 145 | 142 | 145 | 49,000 | 1,450 |
| 2003-08-13 | 141 | 143 | 141 | 141 | 33,000 | 1,410 |
| 2003-08-12 | 142 | 144 | 140 | 143 | 81,000 | 1,430 |
| 2003-08-11 | 146 | 147 | 137 | 137 | 54,000 | 1,370 |
| 2003-08-08 | 144 | 144 | 139 | 139 | 34,000 | 1,390 |
| 2003-08-07 | 147 | 147 | 145 | 146 | 21,000 | 1,460 |
| 2003-08-06 | 152 | 152 | 148 | 149 | 13,000 | 1,490 |
| 2003-08-05 | 153 | 153 | 150 | 152 | 88,000 | 1,520 |
| 2003-08-04 | 152 | 152 | 149 | 151 | 47,000 | 1,510 |
| 2003-08-01 | 149 | 152 | 148 | 151 | 30,000 | 1,510 |
| 2003-07-31 | 150 | 150 | 146 | 148 | 38,000 | 1,480 |
| 2003-07-30 | 150 | 150 | 146 | 148 | 41,000 | 1,480 |
| 2003-07-29 | 147 | 153 | 145 | 148 | 42,000 | 1,480 |
| 2003-07-28 | 147 | 148 | 138 | 148 | 55,000 | 1,480 |
| 2003-07-25 | 139 | 143 | 139 | 143 | 38,000 | 1,430 |
| 2003-07-24 | 143 | 147 | 142 | 146 | 26,000 | 1,460 |
| 2003-07-23 | 141 | 142 | 138 | 142 | 21,000 | 1,420 |
| 2003-07-22 | 138 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2003-07-18 | 133 | 141 | 133 | 137 | 45,000 | 1,370 |
| 2003-07-17 | 153 | 153 | 133 | 133 | 90,000 | 1,330 |
| 2003-07-16 | 160 | 160 | 154 | 154 | 44,000 | 1,540 |
| 2003-07-15 | 157 | 160 | 154 | 157 | 55,000 | 1,570 |
| 2003-07-14 | 159 | 159 | 155 | 157 | 39,000 | 1,570 |
| 2003-07-11 | 160 | 160 | 154 | 155 | 18,000 | 1,550 |
| 2003-07-10 | 153 | 162 | 153 | 160 | 60,000 | 1,600 |
| 2003-07-09 | 159 | 160 | 149 | 150 | 103,000 | 1,500 |
| 2003-07-08 | 163 | 163 | 154 | 158 | 100,000 | 1,580 |
| 2003-07-07 | 165 | 166 | 161 | 161 | 124,000 | 1,610 |
| 2003-07-04 | 157 | 160 | 156 | 160 | 46,000 | 1,600 |
| 2003-07-03 | 168 | 168 | 160 | 160 | 128,000 | 1,600 |
| 2003-07-02 | 166 | 170 | 162 | 168 | 331,000 | 1,680 |
| 2003-07-01 | 161 | 173 | 157 | 170 | 562,000 | 1,700 |
| 2003-06-30 | 160 | 162 | 159 | 160 | 112,000 | 1,600 |
| 2003-06-27 | 158 | 160 | 157 | 159 | 65,000 | 1,590 |
| 2003-06-26 | 155 | 157 | 152 | 157 | 46,000 | 1,570 |
| 2003-06-25 | 154 | 157 | 152 | 156 | 60,000 | 1,560 |
| 2003-06-24 | 159 | 159 | 151 | 152 | 63,000 | 1,520 |
| 2003-06-23 | 158 | 161 | 157 | 158 | 108,000 | 1,580 |
| 2003-06-20 | 152 | 156 | 152 | 156 | 78,000 | 1,560 |
| 2003-06-19 | 154 | 155 | 151 | 151 | 106,000 | 1,510 |
| 2003-06-18 | 158 | 160 | 153 | 154 | 80,000 | 1,540 |
| 2003-06-17 | 162 | 166 | 158 | 158 | 80,000 | 1,580 |
| 2003-06-16 | 165 | 166 | 160 | 160 | 106,000 | 1,600 |
| 2003-06-13 | 165 | 166 | 160 | 162 | 200,000 | 1,620 |
| 2003-06-12 | 168 | 170 | 160 | 165 | 144,000 | 1,650 |
| 2003-06-11 | 157 | 172 | 156 | 166 | 584,000 | 1,660 |
| 2003-06-10 | 160 | 160 | 157 | 157 | 103,000 | 1,570 |
| 2003-06-09 | 156 | 160 | 153 | 159 | 309,000 | 1,590 |
| 2003-06-06 | 162 | 162 | 156 | 160 | 121,000 | 1,600 |
| 2003-06-05 | 166 | 166 | 161 | 162 | 184,000 | 1,620 |
| 2003-06-04 | 162 | 165 | 160 | 162 | 542,000 | 1,620 |
| 2003-06-03 | 152 | 160 | 152 | 157 | 240,000 | 1,570 |
| 2003-06-02 | 150 | 153 | 148 | 151 | 111,000 | 1,510 |
| 2003-05-30 | 155 | 155 | 149 | 150 | 215,000 | 1,500 |
| 2003-05-29 | 153 | 157 | 148 | 154 | 430,000 | 1,540 |
| 2003-05-28 | 166 | 172 | 149 | 151 | 3,150,000 | 1,510 |
| 2003-05-27 | 144 | 179 | 138 | 164 | 7,224,000 | 1,640 |
| 2003-05-26 | 128 | 131 | 128 | 129 | 51,000 | 1,290 |
| 2003-05-23 | 131 | 132 | 127 | 131 | 86,000 | 1,310 |
| 2003-05-22 | 130 | 136 | 127 | 129 | 142,000 | 1,290 |
| 2003-05-21 | 127 | 130 | 127 | 129 | 184,000 | 1,290 |
| 2003-05-20 | 127 | 129 | 126 | 128 | 100,000 | 1,280 |
| 2003-05-19 | 130 | 132 | 126 | 130 | 183,000 | 1,300 |
| 2003-05-16 | 129 | 140 | 128 | 135 | 469,000 | 1,350 |
| 2003-05-15 | 127 | 132 | 125 | 131 | 217,000 | 1,310 |
| 2003-05-14 | 133 | 133 | 125 | 127 | 251,000 | 1,270 |
| 2003-05-13 | 129 | 132 | 124 | 130 | 255,000 | 1,300 |
| 2003-05-12 | 132 | 134 | 125 | 129 | 305,000 | 1,290 |
| 2003-05-09 | 124 | 132 | 124 | 127 | 412,000 | 1,270 |
| 2003-05-08 | 123 | 128 | 120 | 125 | 651,000 | 1,250 |
| 2003-05-07 | 134 | 143 | 122 | 123 | 4,274,000 | 1,230 |
| 2003-05-06 | 103 | 129 | 103 | 129 | 1,535,000 | 1,290 |
| 2003-05-02 | 99 | 100 | 98 | 99 | 49,000 | 990 |
| 2003-05-01 | 100 | 100 | 97 | 99 | 29,000 | 990 |
| 2003-04-30 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2003-04-28 | 98 | 98 | 96 | 98 | 14,000 | 980 |
| 2003-04-25 | 99 | 99 | 96 | 97 | 21,000 | 970 |
| 2003-04-24 | 99 | 99 | 99 | 99 | 13,000 | 990 |
| 2003-04-23 | 102 | 102 | 99 | 99 | 29,000 | 990 |
| 2003-04-22 | 103 | 103 | 98 | 99 | 100,000 | 990 |
| 2003-04-21 | 102 | 102 | 98 | 102 | 65,000 | 1,020 |
| 2003-04-18 | 99 | 99 | 96 | 96 | 68,000 | 960 |
| 2003-04-17 | 101 | 101 | 99 | 99 | 13,000 | 990 |
| 2003-04-16 | 101 | 102 | 99 | 102 | 16,000 | 1,020 |
| 2003-04-15 | 103 | 103 | 100 | 103 | 20,000 | 1,030 |
| 2003-04-14 | 103 | 103 | 100 | 102 | 25,000 | 1,020 |
| 2003-04-11 | 103 | 103 | 101 | 103 | 34,000 | 1,030 |
| 2003-04-10 | 102 | 105 | 100 | 105 | 111,000 | 1,050 |
| 2003-04-09 | 99 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2003-04-08 | 103 | 103 | 97 | 100 | 81,000 | 1,000 |
| 2003-04-07 | 96 | 104 | 94 | 104 | 169,000 | 1,040 |
| 2003-04-04 | 90 | 92 | 88 | 92 | 33,000 | 920 |
| 2003-04-03 | 90 | 94 | 89 | 89 | 41,000 | 890 |
| 2003-04-02 | 90 | 91 | 90 | 91 | 13,000 | 910 |
| 2003-04-01 | 90 | 90 | 89 | 90 | 21,000 | 900 |
| 2003-03-31 | 90 | 93 | 90 | 90 | 47,000 | 900 |
| 2003-03-28 | 88 | 94 | 88 | 94 | 58,000 | 940 |
| 2003-03-27 | 86 | 87 | 86 | 87 | 39,000 | 870 |
| 2003-03-26 | 86 | 89 | 86 | 87 | 20,000 | 870 |
| 2003-03-25 | 85 | 85 | 83 | 85 | 28,000 | 850 |
| 2003-03-24 | 85 | 86 | 83 | 85 | 36,000 | 850 |
| 2003-03-20 | 82 | 85 | 82 | 85 | 26,000 | 850 |
| 2003-03-19 | 83 | 83 | 82 | 83 | 14,000 | 830 |
| 2003-03-18 | 83 | 85 | 82 | 85 | 50,000 | 850 |
| 2003-03-17 | 87 | 87 | 81 | 82 | 36,000 | 820 |
| 2003-03-14 | 87 | 90 | 86 | 87 | 106,000 | 870 |
| 2003-03-13 | 91 | 91 | 86 | 86 | 19,000 | 860 |
| 2003-03-12 | 83 | 89 | 83 | 89 | 16,000 | 890 |
| 2003-03-11 | 81 | 87 | 80 | 83 | 44,000 | 830 |
| 2003-03-10 | 97 | 97 | 85 | 86 | 60,000 | 860 |
| 2003-03-07 | 99 | 100 | 97 | 97 | 36,000 | 970 |
| 2003-03-06 | 100 | 103 | 100 | 102 | 71,000 | 1,020 |
| 2003-03-05 | 105 | 115 | 102 | 105 | 168,000 | 1,050 |
| 2003-03-04 | 93 | 101 | 93 | 100 | 58,000 | 1,000 |
| 2003-03-03 | 92 | 93 | 90 | 92 | 40,000 | 920 |
| 2003-02-28 | 92 | 92 | 89 | 89 | 45,000 | 890 |
| 2003-02-27 | 90 | 91 | 88 | 91 | 40,000 | 910 |
| 2003-02-26 | 92 | 92 | 88 | 89 | 35,000 | 890 |
| 2003-02-25 | 92 | 94 | 91 | 92 | 34,000 | 920 |
| 2003-02-24 | 95 | 98 | 95 | 97 | 16,000 | 970 |
| 2003-02-21 | 98 | 100 | 97 | 97 | 81,000 | 970 |
| 2003-02-20 | 102 | 102 | 99 | 100 | 20,000 | 1,000 |
| 2003-02-19 | 102 | 102 | 99 | 102 | 25,000 | 1,020 |
| 2003-02-18 | 106 | 106 | 98 | 98 | 67,000 | 980 |
| 2003-02-17 | 101 | 102 | 97 | 101 | 66,000 | 1,010 |
| 2003-02-14 | 97 | 103 | 97 | 101 | 52,000 | 1,010 |
| 2003-02-13 | 101 | 101 | 97 | 97 | 30,000 | 970 |
| 2003-02-12 | 93 | 102 | 90 | 101 | 71,000 | 1,010 |
| 2003-02-10 | 95 | 95 | 89 | 90 | 25,000 | 900 |
| 2003-02-07 | 93 | 94 | 90 | 90 | 21,000 | 900 |
| 2003-02-06 | 91 | 95 | 89 | 89 | 54,000 | 890 |
| 2003-02-05 | 92 | 94 | 88 | 91 | 129,000 | 910 |
| 2003-02-04 | 84 | 88 | 84 | 88 | 46,000 | 880 |
| 2003-02-03 | 83 | 85 | 83 | 84 | 18,000 | 840 |
| 2003-01-31 | 83 | 84 | 82 | 84 | 20,000 | 840 |
| 2003-01-30 | 85 | 85 | 82 | 84 | 15,000 | 840 |
| 2003-01-29 | 85 | 86 | 84 | 85 | 45,000 | 850 |
| 2003-01-28 | 89 | 89 | 86 | 86 | 7,000 | 860 |
| 2003-01-27 | 87 | 88 | 87 | 88 | 10,000 | 880 |
| 2003-01-24 | 88 | 88 | 84 | 87 | 36,000 | 870 |
| 2003-01-23 | 89 | 90 | 87 | 90 | 26,000 | 900 |
| 2003-01-22 | 89 | 92 | 88 | 89 | 83,000 | 890 |
| 2003-01-21 | 87 | 87 | 86 | 87 | 12,000 | 870 |
| 2003-01-20 | 86 | 86 | 83 | 86 | 8,000 | 860 |
| 2003-01-17 | 84 | 85 | 84 | 84 | 26,000 | 840 |
| 2003-01-16 | 87 | 87 | 84 | 85 | 9,000 | 850 |
| 2003-01-15 | 86 | 87 | 86 | 87 | 24,000 | 870 |
| 2003-01-14 | 85 | 85 | 80 | 84 | 15,000 | 840 |
| 2003-01-10 | 85 | 85 | 82 | 84 | 29,000 | 840 |
| 2003-01-09 | 84 | 84 | 81 | 82 | 7,000 | 820 |
| 2003-01-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2003-01-07 | 90 | 90 | 86 | 87 | 55,000 | 870 |
| 2003-01-06 | 85 | 90 | 85 | 85 | 102,000 | 850 |
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
