6218 エンシュウ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 439 | 439 | 425 | 435 | 628,000 | 4,350 |
| 2005-12-29 | 427 | 439 | 427 | 434 | 1,561,000 | 4,340 |
| 2005-12-28 | 418 | 432 | 409 | 428 | 3,472,000 | 4,280 |
| 2005-12-27 | 405 | 417 | 404 | 416 | 2,577,000 | 4,160 |
| 2005-12-26 | 404 | 406 | 398 | 402 | 1,344,000 | 4,020 |
| 2005-12-22 | 395 | 404 | 392 | 398 | 2,315,000 | 3,980 |
| 2005-12-21 | 380 | 387 | 378 | 383 | 551,000 | 3,830 |
| 2005-12-20 | 381 | 381 | 377 | 380 | 190,000 | 3,800 |
| 2005-12-19 | 381 | 383 | 378 | 383 | 331,000 | 3,830 |
| 2005-12-16 | 375 | 386 | 375 | 383 | 498,000 | 3,830 |
| 2005-12-15 | 376 | 384 | 374 | 379 | 465,000 | 3,790 |
| 2005-12-14 | 381 | 383 | 376 | 376 | 453,000 | 3,760 |
| 2005-12-13 | 382 | 386 | 380 | 383 | 535,000 | 3,830 |
| 2005-12-12 | 387 | 389 | 385 | 387 | 330,000 | 3,870 |
| 2005-12-09 | 380 | 384 | 374 | 382 | 549,000 | 3,820 |
| 2005-12-08 | 383 | 385 | 375 | 375 | 742,000 | 3,750 |
| 2005-12-07 | 389 | 391 | 381 | 383 | 774,000 | 3,830 |
| 2005-12-06 | 395 | 396 | 386 | 388 | 1,145,000 | 3,880 |
| 2005-12-05 | 385 | 400 | 383 | 400 | 3,421,000 | 4,000 |
| 2005-12-02 | 385 | 387 | 382 | 384 | 862,000 | 3,840 |
| 2005-12-01 | 385 | 388 | 380 | 383 | 813,000 | 3,830 |
| 2005-11-30 | 379 | 385 | 378 | 383 | 890,000 | 3,830 |
| 2005-11-29 | 374 | 378 | 372 | 378 | 536,000 | 3,780 |
| 2005-11-28 | 374 | 377 | 371 | 374 | 424,000 | 3,740 |
| 2005-11-25 | 375 | 380 | 371 | 375 | 510,000 | 3,750 |
| 2005-11-24 | 383 | 385 | 375 | 376 | 643,000 | 3,760 |
| 2005-11-22 | 375 | 381 | 372 | 379 | 1,076,000 | 3,790 |
| 2005-11-21 | 380 | 382 | 373 | 373 | 585,000 | 3,730 |
| 2005-11-18 | 367 | 378 | 367 | 377 | 644,000 | 3,770 |
| 2005-11-17 | 370 | 371 | 365 | 366 | 495,000 | 3,660 |
| 2005-11-16 | 372 | 374 | 366 | 370 | 426,000 | 3,700 |
| 2005-11-15 | 379 | 387 | 371 | 371 | 851,000 | 3,710 |
| 2005-11-14 | 384 | 384 | 376 | 378 | 263,000 | 3,780 |
| 2005-11-11 | 376 | 378 | 374 | 375 | 200,000 | 3,750 |
| 2005-11-10 | 382 | 383 | 367 | 371 | 450,000 | 3,710 |
| 2005-11-09 | 386 | 387 | 380 | 382 | 335,000 | 3,820 |
| 2005-11-08 | 387 | 390 | 384 | 385 | 768,000 | 3,850 |
| 2005-11-07 | 379 | 392 | 377 | 386 | 1,149,000 | 3,860 |
| 2005-11-04 | 383 | 383 | 376 | 378 | 488,000 | 3,780 |
| 2005-11-02 | 379 | 382 | 377 | 379 | 346,000 | 3,790 |
| 2005-11-01 | 384 | 387 | 376 | 377 | 898,000 | 3,770 |
| 2005-10-31 | 367 | 381 | 365 | 379 | 974,000 | 3,790 |
| 2005-10-28 | 363 | 367 | 362 | 365 | 184,000 | 3,650 |
| 2005-10-27 | 360 | 369 | 359 | 367 | 488,000 | 3,670 |
| 2005-10-26 | 357 | 361 | 357 | 361 | 175,000 | 3,610 |
| 2005-10-25 | 361 | 361 | 358 | 359 | 203,000 | 3,590 |
| 2005-10-24 | 361 | 363 | 358 | 361 | 111,000 | 3,610 |
| 2005-10-21 | 360 | 360 | 354 | 358 | 292,000 | 3,580 |
| 2005-10-20 | 361 | 361 | 355 | 357 | 179,000 | 3,570 |
| 2005-10-19 | 360 | 361 | 356 | 359 | 237,000 | 3,590 |
| 2005-10-18 | 362 | 365 | 362 | 363 | 162,000 | 3,630 |
| 2005-10-17 | 368 | 368 | 361 | 361 | 233,000 | 3,610 |
| 2005-10-14 | 363 | 368 | 361 | 368 | 296,000 | 3,680 |
| 2005-10-13 | 365 | 368 | 362 | 362 | 246,000 | 3,620 |
| 2005-10-12 | 370 | 374 | 368 | 368 | 332,000 | 3,680 |
| 2005-10-11 | 363 | 369 | 360 | 369 | 312,000 | 3,690 |
| 2005-10-07 | 359 | 364 | 356 | 361 | 308,000 | 3,610 |
| 2005-10-06 | 360 | 365 | 360 | 360 | 404,000 | 3,600 |
| 2005-10-05 | 376 | 376 | 367 | 370 | 330,000 | 3,700 |
| 2005-10-04 | 367 | 373 | 366 | 371 | 318,000 | 3,710 |
| 2005-10-03 | 360 | 366 | 360 | 365 | 258,000 | 3,650 |
| 2005-09-30 | 378 | 379 | 367 | 367 | 523,000 | 3,670 |
| 2005-09-29 | 379 | 382 | 375 | 376 | 515,000 | 3,760 |
| 2005-09-28 | 379 | 381 | 374 | 377 | 567,000 | 3,770 |
| 2005-09-27 | 378 | 384 | 374 | 376 | 1,864,000 | 3,760 |
| 2005-09-26 | 358 | 372 | 356 | 370 | 1,288,000 | 3,700 |
| 2005-09-22 | 360 | 360 | 351 | 354 | 1,284,000 | 3,540 |
| 2005-09-21 | 369 | 370 | 360 | 361 | 946,000 | 3,610 |
| 2005-09-20 | 367 | 370 | 365 | 368 | 626,000 | 3,680 |
| 2005-09-16 | 369 | 370 | 365 | 367 | 635,000 | 3,670 |
| 2005-09-15 | 372 | 374 | 366 | 369 | 1,111,000 | 3,690 |
| 2005-09-14 | 366 | 373 | 366 | 371 | 542,000 | 3,710 |
| 2005-09-13 | 370 | 375 | 364 | 371 | 802,000 | 3,710 |
| 2005-09-12 | 377 | 377 | 370 | 374 | 464,000 | 3,740 |
| 2005-09-09 | 367 | 373 | 365 | 370 | 920,000 | 3,700 |
| 2005-09-08 | 376 | 377 | 365 | 370 | 1,447,000 | 3,700 |
| 2005-09-07 | 383 | 385 | 376 | 379 | 648,000 | 3,790 |
| 2005-09-06 | 387 | 388 | 380 | 385 | 474,000 | 3,850 |
| 2005-09-05 | 382 | 388 | 381 | 386 | 709,000 | 3,860 |
| 2005-09-02 | 387 | 388 | 380 | 383 | 715,000 | 3,830 |
| 2005-09-01 | 390 | 391 | 385 | 387 | 1,110,000 | 3,870 |
| 2005-08-31 | 394 | 397 | 390 | 394 | 631,000 | 3,940 |
| 2005-08-30 | 392 | 399 | 390 | 397 | 1,305,000 | 3,970 |
| 2005-08-29 | 397 | 400 | 387 | 389 | 2,990,000 | 3,890 |
| 2005-08-26 | 384 | 398 | 382 | 397 | 3,551,000 | 3,970 |
| 2005-08-25 | 380 | 383 | 373 | 374 | 658,000 | 3,740 |
| 2005-08-24 | 377 | 381 | 375 | 380 | 701,000 | 3,800 |
| 2005-08-23 | 384 | 385 | 379 | 379 | 443,000 | 3,790 |
| 2005-08-22 | 374 | 385 | 374 | 384 | 642,000 | 3,840 |
| 2005-08-19 | 379 | 380 | 375 | 375 | 360,000 | 3,750 |
| 2005-08-18 | 385 | 387 | 376 | 378 | 663,000 | 3,780 |
| 2005-08-17 | 382 | 390 | 382 | 383 | 617,000 | 3,830 |
| 2005-08-16 | 391 | 391 | 385 | 385 | 704,000 | 3,850 |
| 2005-08-15 | 388 | 393 | 381 | 391 | 790,000 | 3,910 |
| 2005-08-12 | 393 | 394 | 383 | 386 | 951,000 | 3,860 |
| 2005-08-11 | 384 | 389 | 381 | 389 | 1,080,000 | 3,890 |
| 2005-08-10 | 393 | 396 | 380 | 381 | 1,731,000 | 3,810 |
| 2005-08-09 | 376 | 386 | 373 | 386 | 1,338,000 | 3,860 |
| 2005-08-08 | 358 | 377 | 356 | 377 | 1,784,000 | 3,770 |
| 2005-08-05 | 380 | 389 | 367 | 373 | 1,804,000 | 3,730 |
| 2005-08-04 | 382 | 382 | 360 | 373 | 1,709,000 | 3,730 |
| 2005-08-03 | 397 | 399 | 380 | 380 | 1,744,000 | 3,800 |
| 2005-08-02 | 404 | 405 | 391 | 394 | 3,285,000 | 3,940 |
| 2005-08-01 | 393 | 405 | 388 | 404 | 6,411,000 | 4,040 |
| 2005-07-29 | 383 | 399 | 377 | 386 | 12,437,000 | 3,860 |
| 2005-07-28 | 364 | 373 | 361 | 373 | 2,917,000 | 3,730 |
| 2005-07-27 | 352 | 363 | 350 | 363 | 2,190,000 | 3,630 |
| 2005-07-26 | 355 | 356 | 350 | 352 | 414,000 | 3,520 |
| 2005-07-25 | 349 | 356 | 347 | 355 | 838,000 | 3,550 |
| 2005-07-22 | 347 | 350 | 342 | 349 | 769,000 | 3,490 |
| 2005-07-21 | 354 | 361 | 347 | 348 | 2,501,000 | 3,480 |
| 2005-07-20 | 350 | 358 | 349 | 355 | 2,608,000 | 3,550 |
| 2005-07-19 | 352 | 354 | 346 | 352 | 1,536,000 | 3,520 |
| 2005-07-15 | 348 | 352 | 345 | 351 | 2,243,000 | 3,510 |
| 2005-07-14 | 345 | 346 | 340 | 345 | 747,000 | 3,450 |
| 2005-07-13 | 343 | 351 | 343 | 344 | 3,327,000 | 3,440 |
| 2005-07-12 | 334 | 341 | 334 | 341 | 1,361,000 | 3,410 |
| 2005-07-11 | 333 | 336 | 332 | 335 | 598,000 | 3,350 |
| 2005-07-08 | 328 | 332 | 327 | 332 | 545,000 | 3,320 |
| 2005-07-07 | 332 | 332 | 327 | 331 | 321,000 | 3,310 |
| 2005-07-06 | 334 | 335 | 330 | 333 | 419,000 | 3,330 |
| 2005-07-05 | 335 | 335 | 331 | 333 | 507,000 | 3,330 |
| 2005-07-04 | 335 | 337 | 333 | 335 | 471,000 | 3,350 |
| 2005-07-01 | 333 | 338 | 331 | 335 | 506,000 | 3,350 |
| 2005-06-30 | 336 | 339 | 329 | 335 | 847,000 | 3,350 |
| 2005-06-29 | 339 | 341 | 336 | 338 | 483,000 | 3,380 |
| 2005-06-28 | 341 | 342 | 336 | 339 | 815,000 | 3,390 |
| 2005-06-27 | 336 | 344 | 335 | 341 | 1,046,000 | 3,410 |
| 2005-06-24 | 334 | 339 | 333 | 337 | 372,000 | 3,370 |
| 2005-06-23 | 338 | 341 | 337 | 341 | 361,000 | 3,410 |
| 2005-06-22 | 339 | 342 | 336 | 337 | 410,000 | 3,370 |
| 2005-06-21 | 343 | 345 | 336 | 340 | 698,000 | 3,400 |
| 2005-06-20 | 349 | 349 | 343 | 343 | 703,000 | 3,430 |
| 2005-06-17 | 345 | 347 | 340 | 345 | 953,000 | 3,450 |
| 2005-06-16 | 343 | 345 | 338 | 342 | 845,000 | 3,420 |
| 2005-06-15 | 347 | 351 | 341 | 341 | 2,824,000 | 3,410 |
| 2005-06-14 | 329 | 350 | 329 | 342 | 7,310,000 | 3,420 |
| 2005-06-13 | 330 | 333 | 327 | 329 | 536,000 | 3,290 |
| 2005-06-10 | 327 | 332 | 326 | 329 | 958,000 | 3,290 |
| 2005-06-09 | 332 | 336 | 323 | 323 | 2,792,000 | 3,230 |
| 2005-06-08 | 319 | 328 | 317 | 325 | 1,087,000 | 3,250 |
| 2005-06-07 | 322 | 322 | 316 | 317 | 296,000 | 3,170 |
| 2005-06-06 | 315 | 321 | 313 | 320 | 437,000 | 3,200 |
| 2005-06-03 | 323 | 323 | 314 | 315 | 559,000 | 3,150 |
| 2005-06-02 | 324 | 325 | 320 | 323 | 470,000 | 3,230 |
| 2005-06-01 | 319 | 328 | 318 | 322 | 717,000 | 3,220 |
| 2005-05-31 | 327 | 328 | 320 | 322 | 1,740,000 | 3,220 |
| 2005-05-30 | 314 | 322 | 312 | 322 | 845,000 | 3,220 |
| 2005-05-27 | 311 | 315 | 309 | 311 | 523,000 | 3,110 |
| 2005-05-26 | 304 | 312 | 304 | 310 | 604,000 | 3,100 |
| 2005-05-25 | 319 | 319 | 306 | 309 | 925,000 | 3,090 |
| 2005-05-24 | 328 | 328 | 318 | 320 | 1,056,000 | 3,200 |
| 2005-05-23 | 318 | 329 | 311 | 328 | 2,652,000 | 3,280 |
| 2005-05-20 | 330 | 330 | 314 | 314 | 3,585,000 | 3,140 |
| 2005-05-19 | 319 | 338 | 318 | 328 | 14,856,000 | 3,280 |
| 2005-05-18 | 297 | 310 | 295 | 309 | 1,327,000 | 3,090 |
| 2005-05-17 | 316 | 320 | 295 | 297 | 2,539,000 | 2,970 |
| 2005-05-16 | 295 | 319 | 289 | 307 | 5,577,000 | 3,070 |
| 2005-05-13 | 296 | 296 | 286 | 290 | 220,000 | 2,900 |
| 2005-05-12 | 298 | 303 | 296 | 296 | 193,000 | 2,960 |
| 2005-05-11 | 301 | 303 | 298 | 300 | 215,000 | 3,000 |
| 2005-05-10 | 297 | 318 | 292 | 303 | 1,040,000 | 3,030 |
| 2005-05-09 | 293 | 296 | 293 | 295 | 208,000 | 2,950 |
| 2005-05-06 | 292 | 293 | 287 | 292 | 172,000 | 2,920 |
| 2005-05-02 | 287 | 288 | 282 | 287 | 127,000 | 2,870 |
| 2005-04-28 | 286 | 288 | 283 | 287 | 118,000 | 2,870 |
| 2005-04-27 | 286 | 287 | 284 | 285 | 88,000 | 2,850 |
| 2005-04-26 | 293 | 293 | 286 | 287 | 111,000 | 2,870 |
| 2005-04-25 | 285 | 293 | 283 | 289 | 193,000 | 2,890 |
| 2005-04-22 | 299 | 299 | 285 | 288 | 330,000 | 2,880 |
| 2005-04-21 | 283 | 289 | 280 | 284 | 590,000 | 2,840 |
| 2005-04-20 | 291 | 305 | 291 | 295 | 387,000 | 2,950 |
| 2005-04-19 | 281 | 293 | 280 | 289 | 267,000 | 2,890 |
| 2005-04-18 | 284 | 288 | 279 | 281 | 626,000 | 2,810 |
| 2005-04-15 | 297 | 300 | 295 | 299 | 337,000 | 2,990 |
| 2005-04-14 | 303 | 305 | 300 | 304 | 438,000 | 3,040 |
| 2005-04-13 | 311 | 314 | 306 | 309 | 373,000 | 3,090 |
| 2005-04-12 | 316 | 317 | 306 | 309 | 374,000 | 3,090 |
| 2005-04-11 | 319 | 321 | 316 | 317 | 248,000 | 3,170 |
| 2005-04-08 | 322 | 324 | 320 | 323 | 224,000 | 3,230 |
| 2005-04-07 | 323 | 325 | 321 | 324 | 203,000 | 3,240 |
| 2005-04-06 | 326 | 329 | 323 | 326 | 402,000 | 3,260 |
| 2005-04-05 | 320 | 331 | 314 | 326 | 929,000 | 3,260 |
| 2005-04-04 | 315 | 318 | 311 | 316 | 233,000 | 3,160 |
| 2005-04-01 | 312 | 318 | 305 | 318 | 363,000 | 3,180 |
| 2005-03-31 | 310 | 315 | 310 | 315 | 290,000 | 3,150 |
| 2005-03-30 | 312 | 318 | 304 | 309 | 880,000 | 3,090 |
| 2005-03-29 | 327 | 327 | 320 | 322 | 384,000 | 3,220 |
| 2005-03-28 | 318 | 332 | 318 | 330 | 518,000 | 3,300 |
| 2005-03-25 | 329 | 332 | 318 | 323 | 607,000 | 3,230 |
| 2005-03-24 | 330 | 335 | 327 | 329 | 401,000 | 3,290 |
| 2005-03-23 | 339 | 339 | 325 | 332 | 791,000 | 3,320 |
| 2005-03-22 | 340 | 343 | 334 | 340 | 609,000 | 3,400 |
| 2005-03-18 | 344 | 345 | 338 | 340 | 830,000 | 3,400 |
| 2005-03-17 | 340 | 358 | 336 | 342 | 4,327,000 | 3,420 |
| 2005-03-16 | 336 | 343 | 333 | 339 | 1,815,000 | 3,390 |
| 2005-03-15 | 330 | 341 | 323 | 335 | 2,264,000 | 3,350 |
| 2005-03-14 | 318 | 331 | 318 | 330 | 1,150,000 | 3,300 |
| 2005-03-11 | 326 | 328 | 318 | 321 | 1,594,000 | 3,210 |
| 2005-03-10 | 330 | 334 | 326 | 327 | 882,000 | 3,270 |
| 2005-03-09 | 325 | 338 | 325 | 330 | 1,113,000 | 3,300 |
| 2005-03-08 | 343 | 345 | 329 | 330 | 1,382,000 | 3,300 |
| 2005-03-07 | 351 | 351 | 343 | 347 | 1,500,000 | 3,470 |
| 2005-03-04 | 338 | 352 | 336 | 345 | 4,736,000 | 3,450 |
| 2005-03-03 | 323 | 343 | 318 | 343 | 6,536,000 | 3,430 |
| 2005-03-02 | 328 | 328 | 317 | 320 | 3,017,000 | 3,200 |
| 2005-03-01 | 302 | 329 | 301 | 320 | 9,132,000 | 3,200 |
| 2005-02-28 | 306 | 313 | 300 | 301 | 5,154,000 | 3,010 |
| 2005-02-25 | 294 | 308 | 291 | 304 | 6,695,000 | 3,040 |
| 2005-02-24 | 287 | 298 | 282 | 295 | 9,082,000 | 2,950 |
| 2005-02-23 | 275 | 293 | 271 | 288 | 15,702,000 | 2,880 |
| 2005-02-22 | 261 | 282 | 260 | 280 | 15,544,000 | 2,800 |
| 2005-02-21 | 262 | 264 | 258 | 260 | 543,000 | 2,600 |
| 2005-02-18 | 252 | 267 | 251 | 264 | 3,057,000 | 2,640 |
| 2005-02-17 | 255 | 255 | 251 | 253 | 210,000 | 2,530 |
| 2005-02-16 | 251 | 259 | 251 | 255 | 469,000 | 2,550 |
| 2005-02-15 | 260 | 261 | 255 | 255 | 630,000 | 2,550 |
| 2005-02-14 | 262 | 262 | 258 | 259 | 822,000 | 2,590 |
| 2005-02-10 | 258 | 258 | 255 | 256 | 789,000 | 2,560 |
| 2005-02-09 | 251 | 263 | 251 | 259 | 2,872,000 | 2,590 |
| 2005-02-08 | 254 | 257 | 248 | 250 | 2,817,000 | 2,500 |
| 2005-02-07 | 252 | 263 | 249 | 261 | 3,384,000 | 2,610 |
| 2005-02-04 | 261 | 273 | 253 | 256 | 17,860,000 | 2,560 |
| 2005-02-03 | 228 | 274 | 226 | 264 | 35,527,000 | 2,640 |
| 2005-02-02 | 216 | 224 | 213 | 223 | 982,000 | 2,230 |
| 2005-02-01 | 215 | 216 | 212 | 212 | 199,000 | 2,120 |
| 2005-01-31 | 213 | 215 | 212 | 215 | 117,000 | 2,150 |
| 2005-01-28 | 216 | 216 | 212 | 214 | 213,000 | 2,140 |
| 2005-01-27 | 218 | 218 | 216 | 216 | 148,000 | 2,160 |
| 2005-01-26 | 215 | 222 | 215 | 218 | 353,000 | 2,180 |
| 2005-01-25 | 218 | 219 | 214 | 215 | 217,000 | 2,150 |
| 2005-01-24 | 214 | 219 | 214 | 217 | 161,000 | 2,170 |
| 2005-01-21 | 212 | 216 | 209 | 215 | 363,000 | 2,150 |
| 2005-01-20 | 218 | 219 | 215 | 216 | 231,000 | 2,160 |
| 2005-01-19 | 220 | 223 | 218 | 220 | 511,000 | 2,200 |
| 2005-01-18 | 223 | 224 | 219 | 219 | 244,000 | 2,190 |
| 2005-01-17 | 226 | 227 | 221 | 222 | 601,000 | 2,220 |
| 2005-01-14 | 222 | 224 | 218 | 223 | 480,000 | 2,230 |
| 2005-01-13 | 220 | 227 | 219 | 223 | 2,745,000 | 2,230 |
| 2005-01-12 | 216 | 220 | 216 | 218 | 293,000 | 2,180 |
| 2005-01-11 | 220 | 220 | 214 | 217 | 441,000 | 2,170 |
| 2005-01-07 | 224 | 226 | 217 | 218 | 1,115,000 | 2,180 |
| 2005-01-06 | 213 | 217 | 212 | 217 | 448,000 | 2,170 |
| 2005-01-05 | 208 | 214 | 207 | 211 | 413,000 | 2,110 |
| 2005-01-04 | 209 | 209 | 205 | 207 | 61,000 | 2,070 |
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