6218 エンシュウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 334 | 334 | 328 | 328 | 139,000 | 3,280 |
| 2006-12-28 | 327 | 331 | 326 | 331 | 463,000 | 3,310 |
| 2006-12-27 | 331 | 334 | 325 | 328 | 154,000 | 3,280 |
| 2006-12-26 | 326 | 330 | 320 | 329 | 370,000 | 3,290 |
| 2006-12-25 | 328 | 330 | 324 | 326 | 184,000 | 3,260 |
| 2006-12-22 | 331 | 331 | 325 | 328 | 283,000 | 3,280 |
| 2006-12-21 | 333 | 336 | 330 | 334 | 494,000 | 3,340 |
| 2006-12-20 | 332 | 338 | 331 | 336 | 312,000 | 3,360 |
| 2006-12-19 | 340 | 340 | 330 | 331 | 329,000 | 3,310 |
| 2006-12-18 | 345 | 345 | 340 | 341 | 181,000 | 3,410 |
| 2006-12-15 | 345 | 346 | 343 | 343 | 324,000 | 3,430 |
| 2006-12-14 | 339 | 347 | 336 | 342 | 458,000 | 3,420 |
| 2006-12-13 | 340 | 340 | 334 | 338 | 319,000 | 3,380 |
| 2006-12-12 | 338 | 341 | 336 | 339 | 298,000 | 3,390 |
| 2006-12-11 | 338 | 340 | 336 | 338 | 258,000 | 3,380 |
| 2006-12-08 | 336 | 342 | 335 | 338 | 833,000 | 3,380 |
| 2006-12-07 | 334 | 335 | 332 | 335 | 304,000 | 3,350 |
| 2006-12-06 | 331 | 333 | 330 | 332 | 150,000 | 3,320 |
| 2006-12-05 | 336 | 337 | 329 | 329 | 303,000 | 3,290 |
| 2006-12-04 | 333 | 334 | 329 | 331 | 296,000 | 3,310 |
| 2006-12-01 | 332 | 334 | 329 | 334 | 332,000 | 3,340 |
| 2006-11-30 | 332 | 335 | 329 | 332 | 418,000 | 3,320 |
| 2006-11-29 | 328 | 333 | 326 | 330 | 669,000 | 3,300 |
| 2006-11-28 | 319 | 333 | 315 | 332 | 772,000 | 3,320 |
| 2006-11-27 | 309 | 321 | 303 | 320 | 577,000 | 3,200 |
| 2006-11-24 | 310 | 310 | 303 | 307 | 281,000 | 3,070 |
| 2006-11-22 | 295 | 311 | 295 | 311 | 353,000 | 3,110 |
| 2006-11-21 | 304 | 304 | 290 | 295 | 734,000 | 2,950 |
| 2006-11-20 | 315 | 315 | 303 | 305 | 594,000 | 3,050 |
| 2006-11-17 | 327 | 328 | 314 | 321 | 633,000 | 3,210 |
| 2006-11-16 | 335 | 335 | 325 | 326 | 585,000 | 3,260 |
| 2006-11-15 | 351 | 352 | 331 | 334 | 617,000 | 3,340 |
| 2006-11-14 | 337 | 346 | 336 | 346 | 456,000 | 3,460 |
| 2006-11-13 | 351 | 351 | 327 | 332 | 727,000 | 3,320 |
| 2006-11-10 | 353 | 357 | 347 | 348 | 1,038,000 | 3,480 |
| 2006-11-09 | 353 | 364 | 353 | 358 | 4,384,000 | 3,580 |
| 2006-11-08 | 350 | 359 | 348 | 350 | 1,161,000 | 3,500 |
| 2006-11-07 | 341 | 348 | 341 | 347 | 560,000 | 3,470 |
| 2006-11-06 | 342 | 344 | 337 | 340 | 343,000 | 3,400 |
| 2006-11-02 | 339 | 345 | 336 | 339 | 380,000 | 3,390 |
| 2006-11-01 | 342 | 344 | 340 | 342 | 163,000 | 3,420 |
| 2006-10-31 | 339 | 343 | 338 | 342 | 153,000 | 3,420 |
| 2006-10-30 | 338 | 347 | 338 | 339 | 419,000 | 3,390 |
| 2006-10-27 | 350 | 352 | 342 | 344 | 608,000 | 3,440 |
| 2006-10-26 | 345 | 348 | 342 | 347 | 359,000 | 3,470 |
| 2006-10-25 | 345 | 347 | 341 | 342 | 189,000 | 3,420 |
| 2006-10-24 | 350 | 351 | 345 | 345 | 271,000 | 3,450 |
| 2006-10-23 | 342 | 350 | 342 | 348 | 246,000 | 3,480 |
| 2006-10-20 | 346 | 348 | 343 | 346 | 169,000 | 3,460 |
| 2006-10-19 | 350 | 350 | 344 | 346 | 317,000 | 3,460 |
| 2006-10-18 | 337 | 344 | 337 | 344 | 314,000 | 3,440 |
| 2006-10-17 | 344 | 347 | 339 | 342 | 408,000 | 3,420 |
| 2006-10-16 | 343 | 347 | 339 | 347 | 332,000 | 3,470 |
| 2006-10-13 | 333 | 337 | 329 | 337 | 311,000 | 3,370 |
| 2006-10-12 | 321 | 330 | 318 | 325 | 313,000 | 3,250 |
| 2006-10-11 | 337 | 339 | 321 | 322 | 527,000 | 3,220 |
| 2006-10-10 | 339 | 346 | 335 | 335 | 312,000 | 3,350 |
| 2006-10-06 | 347 | 347 | 336 | 342 | 575,000 | 3,420 |
| 2006-10-05 | 351 | 351 | 344 | 349 | 417,000 | 3,490 |
| 2006-10-04 | 357 | 359 | 342 | 343 | 739,000 | 3,430 |
| 2006-10-03 | 359 | 360 | 352 | 354 | 1,441,000 | 3,540 |
| 2006-10-02 | 344 | 365 | 338 | 360 | 3,534,000 | 3,600 |
| 2006-09-29 | 335 | 335 | 329 | 329 | 298,000 | 3,290 |
| 2006-09-28 | 330 | 333 | 328 | 332 | 207,000 | 3,320 |
| 2006-09-27 | 320 | 329 | 320 | 327 | 348,000 | 3,270 |
| 2006-09-26 | 329 | 333 | 318 | 321 | 443,000 | 3,210 |
| 2006-09-25 | 328 | 328 | 316 | 324 | 490,000 | 3,240 |
| 2006-09-22 | 330 | 338 | 329 | 329 | 314,000 | 3,290 |
| 2006-09-21 | 336 | 345 | 331 | 335 | 454,000 | 3,350 |
| 2006-09-20 | 332 | 338 | 329 | 332 | 272,000 | 3,320 |
| 2006-09-19 | 340 | 341 | 335 | 337 | 352,000 | 3,370 |
| 2006-09-15 | 333 | 335 | 328 | 330 | 172,000 | 3,300 |
| 2006-09-14 | 332 | 338 | 332 | 334 | 224,000 | 3,340 |
| 2006-09-13 | 343 | 347 | 332 | 332 | 467,000 | 3,320 |
| 2006-09-12 | 342 | 348 | 330 | 338 | 531,000 | 3,380 |
| 2006-09-11 | 364 | 364 | 346 | 347 | 540,000 | 3,470 |
| 2006-09-08 | 360 | 362 | 355 | 361 | 500,000 | 3,610 |
| 2006-09-07 | 360 | 362 | 359 | 361 | 347,000 | 3,610 |
| 2006-09-06 | 369 | 370 | 364 | 364 | 305,000 | 3,640 |
| 2006-09-05 | 368 | 370 | 366 | 369 | 278,000 | 3,690 |
| 2006-09-04 | 372 | 372 | 368 | 368 | 295,000 | 3,680 |
| 2006-09-01 | 365 | 366 | 361 | 363 | 325,000 | 3,630 |
| 2006-08-31 | 356 | 368 | 356 | 364 | 369,000 | 3,640 |
| 2006-08-30 | 363 | 364 | 354 | 360 | 545,000 | 3,600 |
| 2006-08-29 | 369 | 369 | 360 | 363 | 296,000 | 3,630 |
| 2006-08-28 | 367 | 369 | 362 | 362 | 440,000 | 3,620 |
| 2006-08-25 | 377 | 377 | 367 | 367 | 763,000 | 3,670 |
| 2006-08-24 | 376 | 378 | 371 | 377 | 771,000 | 3,770 |
| 2006-08-23 | 378 | 378 | 373 | 376 | 694,000 | 3,760 |
| 2006-08-22 | 363 | 377 | 363 | 377 | 1,570,000 | 3,770 |
| 2006-08-21 | 366 | 370 | 360 | 363 | 780,000 | 3,630 |
| 2006-08-18 | 367 | 372 | 364 | 370 | 858,000 | 3,700 |
| 2006-08-17 | 374 | 376 | 365 | 368 | 1,933,000 | 3,680 |
| 2006-08-16 | 360 | 377 | 358 | 375 | 5,522,000 | 3,750 |
| 2006-08-15 | 350 | 356 | 349 | 355 | 1,252,000 | 3,550 |
| 2006-08-14 | 345 | 353 | 344 | 349 | 1,347,000 | 3,490 |
| 2006-08-11 | 347 | 351 | 344 | 344 | 1,775,000 | 3,440 |
| 2006-08-10 | 340 | 352 | 337 | 348 | 4,596,000 | 3,480 |
| 2006-08-09 | 320 | 325 | 317 | 325 | 736,000 | 3,250 |
| 2006-08-08 | 326 | 328 | 313 | 318 | 966,000 | 3,180 |
| 2006-08-07 | 336 | 338 | 327 | 330 | 1,058,000 | 3,300 |
| 2006-08-04 | 327 | 332 | 327 | 330 | 427,000 | 3,300 |
| 2006-08-03 | 333 | 334 | 324 | 325 | 798,000 | 3,250 |
| 2006-08-02 | 329 | 334 | 324 | 330 | 1,173,000 | 3,300 |
| 2006-08-01 | 318 | 330 | 315 | 328 | 909,000 | 3,280 |
| 2006-07-31 | 317 | 321 | 312 | 317 | 431,000 | 3,170 |
| 2006-07-28 | 307 | 316 | 304 | 312 | 791,000 | 3,120 |
| 2006-07-27 | 305 | 310 | 300 | 305 | 452,000 | 3,050 |
| 2006-07-26 | 311 | 312 | 304 | 304 | 323,000 | 3,040 |
| 2006-07-25 | 316 | 319 | 308 | 308 | 431,000 | 3,080 |
| 2006-07-24 | 313 | 314 | 303 | 312 | 328,000 | 3,120 |
| 2006-07-21 | 318 | 324 | 316 | 319 | 312,000 | 3,190 |
| 2006-07-20 | 317 | 325 | 314 | 323 | 432,000 | 3,230 |
| 2006-07-19 | 302 | 310 | 301 | 305 | 493,000 | 3,050 |
| 2006-07-18 | 317 | 318 | 299 | 301 | 541,000 | 3,010 |
| 2006-07-14 | 317 | 322 | 314 | 320 | 591,000 | 3,200 |
| 2006-07-13 | 329 | 334 | 321 | 322 | 2,320,000 | 3,220 |
| 2006-07-12 | 326 | 327 | 318 | 324 | 451,000 | 3,240 |
| 2006-07-11 | 327 | 334 | 322 | 326 | 1,561,000 | 3,260 |
| 2006-07-10 | 313 | 324 | 311 | 324 | 513,000 | 3,240 |
| 2006-07-07 | 329 | 331 | 319 | 321 | 415,000 | 3,210 |
| 2006-07-06 | 329 | 330 | 324 | 326 | 326,000 | 3,260 |
| 2006-07-05 | 331 | 335 | 328 | 331 | 717,000 | 3,310 |
| 2006-07-04 | 338 | 340 | 333 | 336 | 1,844,000 | 3,360 |
| 2006-07-03 | 320 | 339 | 320 | 338 | 3,554,000 | 3,380 |
| 2006-06-30 | 318 | 319 | 313 | 315 | 623,000 | 3,150 |
| 2006-06-29 | 313 | 316 | 313 | 315 | 343,000 | 3,150 |
| 2006-06-28 | 307 | 316 | 306 | 312 | 676,000 | 3,120 |
| 2006-06-27 | 317 | 319 | 311 | 313 | 604,000 | 3,130 |
| 2006-06-26 | 310 | 316 | 308 | 315 | 1,052,000 | 3,150 |
| 2006-06-23 | 306 | 311 | 304 | 311 | 697,000 | 3,110 |
| 2006-06-22 | 306 | 313 | 303 | 312 | 694,000 | 3,120 |
| 2006-06-21 | 310 | 312 | 294 | 296 | 1,483,000 | 2,960 |
| 2006-06-20 | 320 | 320 | 307 | 307 | 603,000 | 3,070 |
| 2006-06-19 | 325 | 329 | 321 | 321 | 815,000 | 3,210 |
| 2006-06-16 | 322 | 322 | 316 | 320 | 627,000 | 3,200 |
| 2006-06-15 | 318 | 319 | 309 | 312 | 519,000 | 3,120 |
| 2006-06-14 | 298 | 308 | 294 | 308 | 408,000 | 3,080 |
| 2006-06-13 | 307 | 307 | 300 | 302 | 369,000 | 3,020 |
| 2006-06-12 | 320 | 322 | 304 | 306 | 1,135,000 | 3,060 |
| 2006-06-09 | 304 | 316 | 300 | 313 | 326,000 | 3,130 |
| 2006-06-08 | 307 | 307 | 292 | 301 | 611,000 | 3,010 |
| 2006-06-07 | 314 | 331 | 308 | 311 | 826,000 | 3,110 |
| 2006-06-06 | 333 | 338 | 323 | 324 | 352,000 | 3,240 |
| 2006-06-05 | 332 | 345 | 326 | 342 | 733,000 | 3,420 |
| 2006-06-02 | 323 | 329 | 307 | 327 | 934,000 | 3,270 |
| 2006-06-01 | 331 | 338 | 315 | 318 | 738,000 | 3,180 |
| 2006-05-31 | 336 | 340 | 326 | 326 | 602,000 | 3,260 |
| 2006-05-30 | 360 | 360 | 346 | 349 | 315,000 | 3,490 |
| 2006-05-29 | 366 | 366 | 358 | 360 | 283,000 | 3,600 |
| 2006-05-26 | 365 | 367 | 353 | 362 | 494,000 | 3,620 |
| 2006-05-25 | 372 | 377 | 356 | 364 | 221,000 | 3,640 |
| 2006-05-24 | 363 | 373 | 363 | 373 | 230,000 | 3,730 |
| 2006-05-23 | 380 | 385 | 361 | 367 | 239,000 | 3,670 |
| 2006-05-22 | 392 | 399 | 385 | 386 | 273,000 | 3,860 |
| 2006-05-19 | 383 | 390 | 380 | 389 | 201,000 | 3,890 |
| 2006-05-18 | 374 | 388 | 370 | 388 | 201,000 | 3,880 |
| 2006-05-17 | 390 | 390 | 377 | 384 | 367,000 | 3,840 |
| 2006-05-16 | 389 | 402 | 378 | 381 | 536,000 | 3,810 |
| 2006-05-15 | 384 | 392 | 383 | 385 | 241,000 | 3,850 |
| 2006-05-12 | 392 | 400 | 388 | 395 | 398,000 | 3,950 |
| 2006-05-11 | 408 | 411 | 402 | 403 | 269,000 | 4,030 |
| 2006-05-10 | 415 | 416 | 409 | 410 | 430,000 | 4,100 |
| 2006-05-09 | 426 | 427 | 416 | 418 | 506,000 | 4,180 |
| 2006-05-08 | 428 | 429 | 422 | 427 | 705,000 | 4,270 |
| 2006-05-02 | 415 | 421 | 413 | 419 | 386,000 | 4,190 |
| 2006-05-01 | 409 | 421 | 405 | 416 | 703,000 | 4,160 |
| 2006-04-28 | 415 | 416 | 408 | 413 | 230,000 | 4,130 |
| 2006-04-27 | 412 | 413 | 409 | 413 | 190,000 | 4,130 |
| 2006-04-26 | 406 | 411 | 401 | 411 | 99,000 | 4,110 |
| 2006-04-25 | 392 | 410 | 392 | 406 | 231,000 | 4,060 |
| 2006-04-24 | 403 | 404 | 399 | 399 | 229,000 | 3,990 |
| 2006-04-21 | 409 | 415 | 409 | 413 | 203,000 | 4,130 |
| 2006-04-20 | 414 | 416 | 410 | 414 | 161,000 | 4,140 |
| 2006-04-19 | 419 | 424 | 415 | 415 | 125,000 | 4,150 |
| 2006-04-18 | 397 | 417 | 395 | 415 | 169,000 | 4,150 |
| 2006-04-17 | 422 | 427 | 400 | 407 | 304,000 | 4,070 |
| 2006-04-14 | 419 | 426 | 419 | 424 | 174,000 | 4,240 |
| 2006-04-13 | 424 | 428 | 416 | 424 | 219,000 | 4,240 |
| 2006-04-12 | 428 | 432 | 421 | 426 | 367,000 | 4,260 |
| 2006-04-11 | 440 | 441 | 427 | 433 | 694,000 | 4,330 |
| 2006-04-10 | 435 | 445 | 427 | 437 | 1,362,000 | 4,370 |
| 2006-04-07 | 414 | 434 | 414 | 433 | 1,177,000 | 4,330 |
| 2006-04-06 | 404 | 410 | 403 | 409 | 276,000 | 4,090 |
| 2006-04-05 | 408 | 412 | 402 | 403 | 474,000 | 4,030 |
| 2006-04-04 | 403 | 412 | 402 | 406 | 798,000 | 4,060 |
| 2006-04-03 | 399 | 402 | 396 | 401 | 425,000 | 4,010 |
| 2006-03-31 | 400 | 401 | 394 | 394 | 346,000 | 3,940 |
| 2006-03-30 | 404 | 409 | 401 | 402 | 427,000 | 4,020 |
| 2006-03-29 | 388 | 411 | 388 | 400 | 897,000 | 4,000 |
| 2006-03-28 | 382 | 386 | 377 | 386 | 98,000 | 3,860 |
| 2006-03-27 | 388 | 388 | 380 | 382 | 242,000 | 3,820 |
| 2006-03-24 | 380 | 383 | 379 | 381 | 89,000 | 3,810 |
| 2006-03-23 | 390 | 390 | 382 | 382 | 121,000 | 3,820 |
| 2006-03-22 | 378 | 384 | 378 | 383 | 142,000 | 3,830 |
| 2006-03-20 | 374 | 382 | 370 | 374 | 157,000 | 3,740 |
| 2006-03-17 | 374 | 374 | 369 | 370 | 113,000 | 3,700 |
| 2006-03-16 | 384 | 384 | 370 | 371 | 137,000 | 3,710 |
| 2006-03-15 | 376 | 381 | 376 | 379 | 68,000 | 3,790 |
| 2006-03-14 | 382 | 383 | 377 | 379 | 108,000 | 3,790 |
| 2006-03-13 | 376 | 382 | 376 | 379 | 128,000 | 3,790 |
| 2006-03-10 | 374 | 378 | 371 | 374 | 148,000 | 3,740 |
| 2006-03-09 | 363 | 370 | 360 | 370 | 54,000 | 3,700 |
| 2006-03-08 | 359 | 363 | 357 | 358 | 46,000 | 3,580 |
| 2006-03-07 | 365 | 367 | 359 | 362 | 123,000 | 3,620 |
| 2006-03-06 | 366 | 369 | 351 | 364 | 205,000 | 3,640 |
| 2006-03-03 | 361 | 378 | 360 | 361 | 110,000 | 3,610 |
| 2006-03-02 | 381 | 381 | 368 | 368 | 106,000 | 3,680 |
| 2006-03-01 | 373 | 384 | 369 | 378 | 123,000 | 3,780 |
| 2006-02-28 | 393 | 393 | 377 | 380 | 243,000 | 3,800 |
| 2006-02-27 | 386 | 391 | 383 | 388 | 148,000 | 3,880 |
| 2006-02-24 | 375 | 388 | 369 | 379 | 221,000 | 3,790 |
| 2006-02-23 | 370 | 374 | 363 | 369 | 333,000 | 3,690 |
| 2006-02-22 | 363 | 367 | 357 | 362 | 227,000 | 3,620 |
| 2006-02-21 | 335 | 358 | 335 | 358 | 377,000 | 3,580 |
| 2006-02-20 | 354 | 362 | 335 | 340 | 296,000 | 3,400 |
| 2006-02-17 | 372 | 380 | 359 | 359 | 326,000 | 3,590 |
| 2006-02-16 | 383 | 385 | 375 | 380 | 245,000 | 3,800 |
| 2006-02-15 | 395 | 398 | 381 | 385 | 375,000 | 3,850 |
| 2006-02-14 | 388 | 396 | 364 | 390 | 769,000 | 3,900 |
| 2006-02-13 | 412 | 417 | 386 | 390 | 508,000 | 3,900 |
| 2006-02-10 | 423 | 428 | 402 | 414 | 467,000 | 4,140 |
| 2006-02-09 | 442 | 443 | 417 | 428 | 551,000 | 4,280 |
| 2006-02-08 | 444 | 456 | 433 | 434 | 2,140,000 | 4,340 |
| 2006-02-07 | 431 | 445 | 429 | 442 | 879,000 | 4,420 |
| 2006-02-06 | 423 | 429 | 416 | 427 | 324,000 | 4,270 |
| 2006-02-03 | 418 | 420 | 414 | 420 | 188,000 | 4,200 |
| 2006-02-02 | 418 | 426 | 416 | 416 | 220,000 | 4,160 |
| 2006-02-01 | 427 | 427 | 414 | 415 | 361,000 | 4,150 |
| 2006-01-31 | 434 | 435 | 423 | 427 | 333,000 | 4,270 |
| 2006-01-30 | 423 | 433 | 421 | 431 | 610,000 | 4,310 |
| 2006-01-27 | 425 | 425 | 416 | 420 | 233,000 | 4,200 |
| 2006-01-26 | 413 | 417 | 410 | 417 | 284,000 | 4,170 |
| 2006-01-25 | 410 | 418 | 408 | 410 | 289,000 | 4,100 |
| 2006-01-24 | 393 | 410 | 393 | 406 | 250,000 | 4,060 |
| 2006-01-23 | 395 | 410 | 393 | 398 | 369,000 | 3,980 |
| 2006-01-20 | 434 | 437 | 412 | 417 | 428,000 | 4,170 |
| 2006-01-19 | 398 | 427 | 398 | 424 | 514,000 | 4,240 |
| 2006-01-18 | 430 | 430 | 383 | 403 | 828,000 | 4,030 |
| 2006-01-17 | 433 | 457 | 426 | 427 | 1,693,000 | 4,270 |
| 2006-01-16 | 437 | 448 | 424 | 445 | 2,283,000 | 4,450 |
| 2006-01-13 | 420 | 423 | 417 | 422 | 283,000 | 4,220 |
| 2006-01-12 | 420 | 423 | 417 | 420 | 262,000 | 4,200 |
| 2006-01-11 | 426 | 428 | 412 | 418 | 402,000 | 4,180 |
| 2006-01-10 | 431 | 432 | 424 | 428 | 592,000 | 4,280 |
| 2006-01-06 | 427 | 433 | 422 | 427 | 526,000 | 4,270 |
| 2006-01-05 | 435 | 436 | 422 | 430 | 861,000 | 4,300 |
| 2006-01-04 | 440 | 444 | 435 | 436 | 420,000 | 4,360 |
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
