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
2004-12-30	209	209	206	206	66,000	2,060
2004-12-29	211	211	205	208	268,000	2,080
2004-12-28	208	212	207	209	321,000	2,090
2004-12-27	213	213	205	207	676,000	2,070
2004-12-24	204	223	204	214	3,739,000	2,140
2004-12-22	204	205	200	200	235,000	2,000
2004-12-21	207	207	200	202	422,000	2,020
2004-12-20	195	202	193	202	228,000	2,020
2004-12-17	193	197	193	194	228,000	1,940
2004-12-16	198	199	191	196	285,000	1,960
2004-12-15	192	200	192	195	252,000	1,950
2004-12-14	196	197	188	193	439,000	1,930
2004-12-13	204	204	197	199	347,000	1,990
2004-12-10	202	207	199	202	339,000	2,020
2004-12-09	214	216	203	206	825,000	2,060
2004-12-08	212	219	212	214	1,002,000	2,140
2004-12-07	221	226	214	216	2,078,000	2,160
2004-12-06	214	227	214	218	3,211,000	2,180
2004-12-03	211	218	208	214	1,118,000	2,140
2004-12-02	215	215	206	210	1,295,000	2,100
2004-12-01	202	217	200	216	2,209,000	2,160
2004-11-30	200	206	199	201	623,000	2,010
2004-11-29	203	203	197	201	974,000	2,010
2004-11-26	210	213	193	199	3,971,000	1,990
2004-11-25	215	239	208	215	26,558,000	2,150
2004-11-24	201	212	198	206	821,000	2,060
2004-11-22	198	203	193	199	582,000	1,990
2004-11-19	199	216	198	204	5,996,000	2,040
2004-11-18	193	198	189	197	297,000	1,970
2004-11-17	192	195	191	192	142,000	1,920
2004-11-16	195	196	193	195	161,000	1,950
2004-11-15	192	202	191	197	474,000	1,970
2004-11-12	190	192	187	190	172,000	1,900
2004-11-11	194	198	188	191	354,000	1,910
2004-11-10	191	195	191	194	159,000	1,940
2004-11-09	195	196	189	192	286,000	1,920
2004-11-08	200	204	192	196	523,000	1,960
2004-11-05	196	208	195	200	4,628,000	2,000
2004-11-04	194	195	190	192	358,000	1,920
2004-11-02	186	191	184	191	186,000	1,910
2004-11-01	188	192	184	185	334,000	1,850
2004-10-29	181	191	178	187	323,000	1,870
2004-10-28	178	181	178	181	129,000	1,810
2004-10-27	185	185	174	176	178,000	1,760
2004-10-26	182	187	179	183	142,000	1,830
2004-10-25	182	183	180	183	167,000	1,830
2004-10-22	184	187	183	187	230,000	1,870
2004-10-21	186	187	181	183	187,000	1,830
2004-10-20	189	189	184	185	264,000	1,850
2004-10-19	190	190	186	188	235,000	1,880
2004-10-18	193	194	186	189	270,000	1,890
2004-10-15	185	194	185	190	273,000	1,900
2004-10-14	195	195	188	188	362,000	1,880
2004-10-13	193	197	192	193	221,000	1,930
2004-10-12	196	198	191	192	340,000	1,920
2004-10-08	189	201	189	194	893,000	1,940
2004-10-07	199	199	191	193	416,000	1,930
2004-10-06	196	205	186	198	2,597,000	1,980
2004-10-05	210	215	192	194	4,778,000	1,940
2004-10-04	190	228	186	223	12,340,000	2,230
2004-10-01	166	180	166	180	690,000	1,800
2004-09-30	165	168	164	165	251,000	1,650
2004-09-29	167	169	163	163	157,000	1,630
2004-09-28	168	168	165	168	67,000	1,680
2004-09-27	170	177	165	166	206,000	1,660
2004-09-24	162	170	161	170	251,000	1,700
2004-09-22	172	172	165	165	116,000	1,650
2004-09-21	174	174	165	168	141,000	1,680
2004-09-17	172	175	171	174	141,000	1,740
2004-09-16	174	175	172	173	70,000	1,730
2004-09-15	180	180	175	175	138,000	1,750
2004-09-14	181	183	175	180	143,000	1,800
2004-09-13	174	180	174	179	82,000	1,790
2004-09-10	178	180	173	175	163,000	1,750
2004-09-09	180	181	178	179	117,000	1,790
2004-09-08	182	185	180	181	127,000	1,810
2004-09-07	185	185	179	179	125,000	1,790
2004-09-06	180	186	177	184	334,000	1,840
2004-09-03	182	183	177	177	191,000	1,770
2004-09-02	178	183	176	183	298,000	1,830
2004-09-01	172	175	171	174	111,000	1,740
2004-08-31	177	177	169	173	85,000	1,730
2004-08-30	180	180	176	177	92,000	1,770
2004-08-27	180	183	178	179	302,000	1,790
2004-08-26	170	184	169	180	556,000	1,800
2004-08-25	168	168	164	168	46,000	1,680
2004-08-24	166	170	163	166	31,000	1,660
2004-08-23	166	168	165	166	41,000	1,660
2004-08-20	165	165	163	163	29,000	1,630
2004-08-19	166	166	164	166	31,000	1,660
2004-08-18	165	167	160	164	59,000	1,640
2004-08-17	164	166	164	165	15,000	1,650
2004-08-16	169	169	165	166	60,000	1,660
2004-08-13	169	169	167	168	28,000	1,680
2004-08-12	170	171	168	170	38,000	1,700
2004-08-11	167	168	164	167	73,000	1,670
2004-08-10	168	168	163	164	62,000	1,640
2004-08-09	160	162	159	161	63,000	1,610
2004-08-06	164	168	163	166	125,000	1,660
2004-08-05	169	169	165	169	109,000	1,690
2004-08-04	167	168	162	168	137,000	1,680
2004-08-03	171	172	166	171	103,000	1,710
2004-08-02	172	173	172	173	23,000	1,730
2004-07-30	171	175	171	173	53,000	1,730
2004-07-29	174	174	168	171	27,000	1,710
2004-07-28	175	176	171	174	91,000	1,740
2004-07-27	178	178	163	171	114,000	1,710
2004-07-26	179	180	177	178	95,000	1,780
2004-07-23	180	182	180	181	112,000	1,810
2004-07-22	183	183	181	181	31,000	1,810
2004-07-21	181	184	180	184	33,000	1,840
2004-07-20	178	181	178	180	48,000	1,800
2004-07-16	186	186	181	182	57,000	1,820
2004-07-15	187	188	183	187	87,000	1,870
2004-07-14	190	190	185	186	63,000	1,860
2004-07-13	188	190	187	189	54,000	1,890
2004-07-12	188	191	186	190	38,000	1,900
2004-07-09	178	185	178	185	82,000	1,850
2004-07-08	181	182	179	179	65,000	1,790
2004-07-07	183	183	178	182	94,000	1,820
2004-07-06	186	189	182	184	95,000	1,840
2004-07-05	190	190	187	187	76,000	1,870
2004-07-02	190	190	188	189	112,000	1,890
2004-07-01	196	197	192	193	86,000	1,930
2004-06-30	197	198	195	196	34,000	1,960
2004-06-29	204	204	193	197	175,000	1,970
2004-06-28	200	204	197	199	587,000	1,990
2004-06-25	185	191	183	190	206,000	1,900
2004-06-24	185	189	183	187	84,000	1,870
2004-06-23	189	189	182	184	55,000	1,840
2004-06-22	186	189	186	187	47,000	1,870
2004-06-21	188	191	187	187	65,000	1,870
2004-06-18	192	192	187	187	58,000	1,870
2004-06-17	194	194	192	193	46,000	1,930
2004-06-16	195	195	192	193	64,000	1,930
2004-06-15	193	195	191	192	98,000	1,920
2004-06-14	197	197	193	194	89,000	1,940
2004-06-11	197	198	192	195	278,000	1,950
2004-06-10	180	215	177	197	860,000	1,970
2004-06-09	178	182	172	182	67,000	1,820
2004-06-08	180	181	178	179	46,000	1,790
2004-06-07	178	178	176	177	69,000	1,770
2004-06-04	173	174	172	174	40,000	1,740
2004-06-03	175	178	174	175	46,000	1,750
2004-06-02	180	180	173	174	46,000	1,740
2004-06-01	179	184	178	178	40,000	1,780
2004-05-31	173	178	173	178	77,000	1,780
2004-05-28	179	179	177	178	32,000	1,780
2004-05-27	181	181	176	179	48,000	1,790
2004-05-26	184	184	181	182	50,000	1,820
2004-05-25	183	183	181	181	47,000	1,810
2004-05-24	180	184	178	180	101,000	1,800
2004-05-21	172	180	172	175	103,000	1,750
2004-05-20	170	178	170	171	80,000	1,710
2004-05-19	168	173	163	171	147,000	1,710
2004-05-18	155	165	154	164	241,000	1,640
2004-05-17	170	170	155	155	219,000	1,550
2004-05-14	179	179	169	171	214,000	1,710
2004-05-13	180	180	174	174	163,000	1,740
2004-05-12	174	190	173	175	210,000	1,750
2004-05-11	170	178	167	169	299,000	1,690
2004-05-10	189	190	165	165	272,000	1,650
2004-05-07	195	200	192	195	135,000	1,950
2004-05-06	205	206	198	198	219,000	1,980
2004-04-30	203	207	200	204	133,000	2,040
2004-04-28	207	209	203	208	98,000	2,080
2004-04-27	210	210	203	208	143,000	2,080
2004-04-26	215	218	210	212	144,000	2,120
2004-04-23	219	220	216	217	82,000	2,170
2004-04-22	219	220	217	219	120,000	2,190
2004-04-21	218	218	215	218	124,000	2,180
2004-04-20	215	217	211	217	167,000	2,170
2004-04-19	222	223	211	215	195,000	2,150
2004-04-16	227	227	221	222	270,000	2,220
2004-04-15	232	235	221	228	521,000	2,280
2004-04-14	228	230	225	230	320,000	2,300
2004-04-13	227	231	225	225	291,000	2,250
2004-04-12	225	233	225	227	486,000	2,270
2004-04-09	230	231	221	226	593,000	2,260
2004-04-08	229	237	225	237	1,068,000	2,370
2004-04-07	222	232	219	229	1,401,000	2,290
2004-04-06	223	225	217	223	435,000	2,230
2004-04-05	227	227	218	221	624,000	2,210
2004-04-02	214	229	212	227	1,406,000	2,270
2004-04-01	214	216	211	213	219,000	2,130
2004-03-31	219	219	211	216	180,000	2,160
2004-03-30	218	222	215	216	494,000	2,160
2004-03-29	211	218	211	216	259,000	2,160
2004-03-26	212	213	208	211	178,000	2,110
2004-03-25	212	215	208	210	163,000	2,100
2004-03-24	206	212	204	210	276,000	2,100
2004-03-23	207	209	204	204	172,000	2,040
2004-03-22	212	214	208	209	182,000	2,090
2004-03-19	211	215	208	215	280,000	2,150
2004-03-18	229	230	211	215	1,745,000	2,150
2004-03-17	198	219	198	219	1,241,000	2,190
2004-03-16	200	201	197	198	444,000	1,980
2004-03-15	205	205	198	200	337,000	2,000
2004-03-12	201	203	200	200	236,000	2,000
2004-03-11	205	205	201	205	195,000	2,050
2004-03-10	208	209	206	207	185,000	2,070
2004-03-09	208	209	205	208	244,000	2,080
2004-03-08	212	212	207	208	241,000	2,080
2004-03-05	215	218	206	210	491,000	2,100
2004-03-04	211	214	210	210	842,000	2,100
2004-03-03	190	208	189	206	942,000	2,060
2004-03-02	188	190	185	189	219,000	1,890
2004-03-01	188	190	184	184	138,000	1,840
2004-02-27	183	189	183	186	95,000	1,860
2004-02-26	185	188	181	181	101,000	1,810
2004-02-25	189	189	185	186	38,000	1,860
2004-02-24	193	194	188	189	99,000	1,890
2004-02-23	187	193	186	190	142,000	1,900
2004-02-20	189	189	186	186	42,000	1,860
2004-02-19	194	195	188	190	113,000	1,900
2004-02-18	199	200	193	193	152,000	1,930
2004-02-17	191	197	190	195	203,000	1,950
2004-02-16	190	190	183	187	141,000	1,870
2004-02-13	179	185	178	180	95,000	1,800
2004-02-12	184	184	180	181	76,000	1,810
2004-02-10	182	182	177	180	116,000	1,800
2004-02-09	185	190	180	181	87,000	1,810
2004-02-06	181	184	179	180	150,000	1,800
2004-02-05	182	184	172	177	371,000	1,770
2004-02-04	198	198	184	184	267,000	1,840
2004-02-03	198	200	188	196	146,000	1,960
2004-02-02	196	204	195	199	147,000	1,990
2004-01-30	194	200	191	195	170,000	1,950
2004-01-29	191	194	190	193	241,000	1,930
2004-01-28	202	202	197	199	186,000	1,990
2004-01-27	206	210	203	205	327,000	2,050
2004-01-26	203	207	198	204	241,000	2,040
2004-01-23	208	208	205	205	80,000	2,050
2004-01-22	210	211	207	209	214,000	2,090
2004-01-21	210	212	205	209	293,000	2,090
2004-01-20	221	222	212	213	443,000	2,130
2004-01-19	212	218	211	217	515,000	2,170
2004-01-16	200	221	197	210	2,209,000	2,100
2004-01-15	199	204	197	201	301,000	2,010
2004-01-14	195	197	191	195	180,000	1,950
2004-01-13	203	203	195	200	296,000	2,000
2004-01-09	213	217	202	203	1,012,000	2,030
2004-01-08	183	212	182	209	1,587,000	2,090
2004-01-07	187	189	181	187	387,000	1,870
2004-01-06	181	191	181	188	940,000	1,880
2004-01-05	174	178	172	178	346,000	1,780

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