1. HOME >
  2. 株価時系列 >
  3. 6218 >
  4. 2004年

6218 エンシュウ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3020920920620666,0002,060
2004-12-29211211205208268,0002,080
2004-12-28208212207209321,0002,090
2004-12-27213213205207676,0002,070
2004-12-242042232042143,739,0002,140
2004-12-22204205200200235,0002,000
2004-12-21207207200202422,0002,020
2004-12-20195202193202228,0002,020
2004-12-17193197193194228,0001,940
2004-12-16198199191196285,0001,960
2004-12-15192200192195252,0001,950
2004-12-14196197188193439,0001,930
2004-12-13204204197199347,0001,990
2004-12-10202207199202339,0002,020
2004-12-09214216203206825,0002,060
2004-12-082122192122141,002,0002,140
2004-12-072212262142162,078,0002,160
2004-12-062142272142183,211,0002,180
2004-12-032112182082141,118,0002,140
2004-12-022152152062101,295,0002,100
2004-12-012022172002162,209,0002,160
2004-11-30200206199201623,0002,010
2004-11-29203203197201974,0002,010
2004-11-262102131931993,971,0001,990
2004-11-2521523920821526,558,0002,150
2004-11-24201212198206821,0002,060
2004-11-22198203193199582,0001,990
2004-11-191992161982045,996,0002,040
2004-11-18193198189197297,0001,970
2004-11-17192195191192142,0001,920
2004-11-16195196193195161,0001,950
2004-11-15192202191197474,0001,970
2004-11-12190192187190172,0001,900
2004-11-11194198188191354,0001,910
2004-11-10191195191194159,0001,940
2004-11-09195196189192286,0001,920
2004-11-08200204192196523,0001,960
2004-11-051962081952004,628,0002,000
2004-11-04194195190192358,0001,920
2004-11-02186191184191186,0001,910
2004-11-01188192184185334,0001,850
2004-10-29181191178187323,0001,870
2004-10-28178181178181129,0001,810
2004-10-27185185174176178,0001,760
2004-10-26182187179183142,0001,830
2004-10-25182183180183167,0001,830
2004-10-22184187183187230,0001,870
2004-10-21186187181183187,0001,830
2004-10-20189189184185264,0001,850
2004-10-19190190186188235,0001,880
2004-10-18193194186189270,0001,890
2004-10-15185194185190273,0001,900
2004-10-14195195188188362,0001,880
2004-10-13193197192193221,0001,930
2004-10-12196198191192340,0001,920
2004-10-08189201189194893,0001,940
2004-10-07199199191193416,0001,930
2004-10-061962051861982,597,0001,980
2004-10-052102151921944,778,0001,940
2004-10-0419022818622312,340,0002,230
2004-10-01166180166180690,0001,800
2004-09-30165168164165251,0001,650
2004-09-29167169163163157,0001,630
2004-09-2816816816516867,0001,680
2004-09-27170177165166206,0001,660
2004-09-24162170161170251,0001,700
2004-09-22172172165165116,0001,650
2004-09-21174174165168141,0001,680
2004-09-17172175171174141,0001,740
2004-09-1617417517217370,0001,730
2004-09-15180180175175138,0001,750
2004-09-14181183175180143,0001,800
2004-09-1317418017417982,0001,790
2004-09-10178180173175163,0001,750
2004-09-09180181178179117,0001,790
2004-09-08182185180181127,0001,810
2004-09-07185185179179125,0001,790
2004-09-06180186177184334,0001,840
2004-09-03182183177177191,0001,770
2004-09-02178183176183298,0001,830
2004-09-01172175171174111,0001,740
2004-08-3117717716917385,0001,730
2004-08-3018018017617792,0001,770
2004-08-27180183178179302,0001,790
2004-08-26170184169180556,0001,800
2004-08-2516816816416846,0001,680
2004-08-2416617016316631,0001,660
2004-08-2316616816516641,0001,660
2004-08-2016516516316329,0001,630
2004-08-1916616616416631,0001,660
2004-08-1816516716016459,0001,640
2004-08-1716416616416515,0001,650
2004-08-1616916916516660,0001,660
2004-08-1316916916716828,0001,680
2004-08-1217017116817038,0001,700
2004-08-1116716816416773,0001,670
2004-08-1016816816316462,0001,640
2004-08-0916016215916163,0001,610
2004-08-06164168163166125,0001,660
2004-08-05169169165169109,0001,690
2004-08-04167168162168137,0001,680
2004-08-03171172166171103,0001,710
2004-08-0217217317217323,0001,730
2004-07-3017117517117353,0001,730
2004-07-2917417416817127,0001,710
2004-07-2817517617117491,0001,740
2004-07-27178178163171114,0001,710
2004-07-2617918017717895,0001,780
2004-07-23180182180181112,0001,810
2004-07-2218318318118131,0001,810
2004-07-2118118418018433,0001,840
2004-07-2017818117818048,0001,800
2004-07-1618618618118257,0001,820
2004-07-1518718818318787,0001,870
2004-07-1419019018518663,0001,860
2004-07-1318819018718954,0001,890
2004-07-1218819118619038,0001,900
2004-07-0917818517818582,0001,850
2004-07-0818118217917965,0001,790
2004-07-0718318317818294,0001,820
2004-07-0618618918218495,0001,840
2004-07-0519019018718776,0001,870
2004-07-02190190188189112,0001,890
2004-07-0119619719219386,0001,930
2004-06-3019719819519634,0001,960
2004-06-29204204193197175,0001,970
2004-06-28200204197199587,0001,990
2004-06-25185191183190206,0001,900
2004-06-2418518918318784,0001,870
2004-06-2318918918218455,0001,840
2004-06-2218618918618747,0001,870
2004-06-2118819118718765,0001,870
2004-06-1819219218718758,0001,870
2004-06-1719419419219346,0001,930
2004-06-1619519519219364,0001,930
2004-06-1519319519119298,0001,920
2004-06-1419719719319489,0001,940
2004-06-11197198192195278,0001,950
2004-06-10180215177197860,0001,970
2004-06-0917818217218267,0001,820
2004-06-0818018117817946,0001,790
2004-06-0717817817617769,0001,770
2004-06-0417317417217440,0001,740
2004-06-0317517817417546,0001,750
2004-06-0218018017317446,0001,740
2004-06-0117918417817840,0001,780
2004-05-3117317817317877,0001,780
2004-05-2817917917717832,0001,780
2004-05-2718118117617948,0001,790
2004-05-2618418418118250,0001,820
2004-05-2518318318118147,0001,810
2004-05-24180184178180101,0001,800
2004-05-21172180172175103,0001,750
2004-05-2017017817017180,0001,710
2004-05-19168173163171147,0001,710
2004-05-18155165154164241,0001,640
2004-05-17170170155155219,0001,550
2004-05-14179179169171214,0001,710
2004-05-13180180174174163,0001,740
2004-05-12174190173175210,0001,750
2004-05-11170178167169299,0001,690
2004-05-10189190165165272,0001,650
2004-05-07195200192195135,0001,950
2004-05-06205206198198219,0001,980
2004-04-30203207200204133,0002,040
2004-04-2820720920320898,0002,080
2004-04-27210210203208143,0002,080
2004-04-26215218210212144,0002,120
2004-04-2321922021621782,0002,170
2004-04-22219220217219120,0002,190
2004-04-21218218215218124,0002,180
2004-04-20215217211217167,0002,170
2004-04-19222223211215195,0002,150
2004-04-16227227221222270,0002,220
2004-04-15232235221228521,0002,280
2004-04-14228230225230320,0002,300
2004-04-13227231225225291,0002,250
2004-04-12225233225227486,0002,270
2004-04-09230231221226593,0002,260
2004-04-082292372252371,068,0002,370
2004-04-072222322192291,401,0002,290
2004-04-06223225217223435,0002,230
2004-04-05227227218221624,0002,210
2004-04-022142292122271,406,0002,270
2004-04-01214216211213219,0002,130
2004-03-31219219211216180,0002,160
2004-03-30218222215216494,0002,160
2004-03-29211218211216259,0002,160
2004-03-26212213208211178,0002,110
2004-03-25212215208210163,0002,100
2004-03-24206212204210276,0002,100
2004-03-23207209204204172,0002,040
2004-03-22212214208209182,0002,090
2004-03-19211215208215280,0002,150
2004-03-182292302112151,745,0002,150
2004-03-171982191982191,241,0002,190
2004-03-16200201197198444,0001,980
2004-03-15205205198200337,0002,000
2004-03-12201203200200236,0002,000
2004-03-11205205201205195,0002,050
2004-03-10208209206207185,0002,070
2004-03-09208209205208244,0002,080
2004-03-08212212207208241,0002,080
2004-03-05215218206210491,0002,100
2004-03-04211214210210842,0002,100
2004-03-03190208189206942,0002,060
2004-03-02188190185189219,0001,890
2004-03-01188190184184138,0001,840
2004-02-2718318918318695,0001,860
2004-02-26185188181181101,0001,810
2004-02-2518918918518638,0001,860
2004-02-2419319418818999,0001,890
2004-02-23187193186190142,0001,900
2004-02-2018918918618642,0001,860
2004-02-19194195188190113,0001,900
2004-02-18199200193193152,0001,930
2004-02-17191197190195203,0001,950
2004-02-16190190183187141,0001,870
2004-02-1317918517818095,0001,800
2004-02-1218418418018176,0001,810
2004-02-10182182177180116,0001,800
2004-02-0918519018018187,0001,810
2004-02-06181184179180150,0001,800
2004-02-05182184172177371,0001,770
2004-02-04198198184184267,0001,840
2004-02-03198200188196146,0001,960
2004-02-02196204195199147,0001,990
2004-01-30194200191195170,0001,950
2004-01-29191194190193241,0001,930
2004-01-28202202197199186,0001,990
2004-01-27206210203205327,0002,050
2004-01-26203207198204241,0002,040
2004-01-2320820820520580,0002,050
2004-01-22210211207209214,0002,090
2004-01-21210212205209293,0002,090
2004-01-20221222212213443,0002,130
2004-01-19212218211217515,0002,170
2004-01-162002211972102,209,0002,100
2004-01-15199204197201301,0002,010
2004-01-14195197191195180,0001,950
2004-01-13203203195200296,0002,000
2004-01-092132172022031,012,0002,030
2004-01-081832121822091,587,0002,090
2004-01-07187189181187387,0001,870
2004-01-06181191181188940,0001,880
2004-01-05174178172178346,0001,780

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