6218 エンシュウ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 151 | 152 | 150 | 151 | 70,000 | 1,510 |
| 2007-12-27 | 148 | 154 | 148 | 153 | 281,000 | 1,530 |
| 2007-12-26 | 146 | 150 | 146 | 150 | 79,000 | 1,500 |
| 2007-12-25 | 153 | 154 | 145 | 145 | 244,000 | 1,450 |
| 2007-12-21 | 146 | 149 | 146 | 148 | 217,000 | 1,480 |
| 2007-12-20 | 151 | 155 | 149 | 149 | 185,000 | 1,490 |
| 2007-12-19 | 160 | 160 | 154 | 154 | 147,000 | 1,540 |
| 2007-12-18 | 160 | 161 | 157 | 159 | 161,000 | 1,590 |
| 2007-12-17 | 164 | 164 | 160 | 160 | 120,000 | 1,600 |
| 2007-12-14 | 168 | 172 | 166 | 167 | 226,000 | 1,670 |
| 2007-12-13 | 173 | 174 | 168 | 168 | 161,000 | 1,680 |
| 2007-12-12 | 169 | 176 | 165 | 173 | 227,000 | 1,730 |
| 2007-12-11 | 167 | 172 | 167 | 172 | 171,000 | 1,720 |
| 2007-12-10 | 163 | 167 | 163 | 165 | 202,000 | 1,650 |
| 2007-12-07 | 160 | 163 | 155 | 162 | 236,000 | 1,620 |
| 2007-12-06 | 155 | 158 | 153 | 158 | 135,000 | 1,580 |
| 2007-12-05 | 154 | 154 | 151 | 153 | 155,000 | 1,530 |
| 2007-12-04 | 155 | 157 | 153 | 153 | 150,000 | 1,530 |
| 2007-12-03 | 159 | 160 | 154 | 155 | 219,000 | 1,550 |
| 2007-11-30 | 149 | 158 | 149 | 156 | 326,000 | 1,560 |
| 2007-11-29 | 151 | 152 | 150 | 151 | 192,000 | 1,510 |
| 2007-11-28 | 148 | 148 | 146 | 147 | 79,000 | 1,470 |
| 2007-11-27 | 145 | 146 | 143 | 145 | 279,000 | 1,450 |
| 2007-11-26 | 145 | 149 | 145 | 147 | 122,000 | 1,470 |
| 2007-11-22 | 140 | 149 | 139 | 145 | 265,000 | 1,450 |
| 2007-11-21 | 146 | 146 | 142 | 144 | 235,000 | 1,440 |
| 2007-11-20 | 143 | 144 | 137 | 142 | 397,000 | 1,420 |
| 2007-11-19 | 152 | 156 | 147 | 148 | 302,000 | 1,480 |
| 2007-11-16 | 157 | 158 | 153 | 153 | 290,000 | 1,530 |
| 2007-11-15 | 167 | 167 | 158 | 160 | 542,000 | 1,600 |
| 2007-11-14 | 175 | 175 | 162 | 166 | 348,000 | 1,660 |
| 2007-11-13 | 166 | 169 | 160 | 165 | 453,000 | 1,650 |
| 2007-11-12 | 171 | 176 | 169 | 172 | 193,000 | 1,720 |
| 2007-11-09 | 181 | 185 | 178 | 178 | 98,000 | 1,780 |
| 2007-11-08 | 180 | 183 | 177 | 183 | 167,000 | 1,830 |
| 2007-11-07 | 194 | 195 | 186 | 186 | 103,000 | 1,860 |
| 2007-11-06 | 192 | 199 | 192 | 192 | 46,000 | 1,920 |
| 2007-11-05 | 201 | 201 | 194 | 194 | 140,000 | 1,940 |
| 2007-11-02 | 195 | 198 | 194 | 198 | 100,000 | 1,980 |
| 2007-11-01 | 196 | 199 | 194 | 198 | 121,000 | 1,980 |
| 2007-10-31 | 191 | 195 | 190 | 194 | 126,000 | 1,940 |
| 2007-10-30 | 195 | 196 | 190 | 194 | 173,000 | 1,940 |
| 2007-10-29 | 191 | 197 | 191 | 197 | 100,000 | 1,970 |
| 2007-10-26 | 190 | 190 | 188 | 189 | 39,000 | 1,890 |
| 2007-10-25 | 190 | 191 | 185 | 186 | 77,000 | 1,860 |
| 2007-10-24 | 190 | 192 | 188 | 189 | 106,000 | 1,890 |
| 2007-10-23 | 188 | 193 | 188 | 188 | 158,000 | 1,880 |
| 2007-10-22 | 179 | 190 | 179 | 187 | 174,000 | 1,870 |
| 2007-10-19 | 196 | 197 | 193 | 194 | 99,000 | 1,940 |
| 2007-10-18 | 197 | 201 | 197 | 200 | 184,000 | 2,000 |
| 2007-10-17 | 202 | 204 | 196 | 199 | 179,000 | 1,990 |
| 2007-10-16 | 205 | 209 | 202 | 203 | 166,000 | 2,030 |
| 2007-10-15 | 213 | 216 | 210 | 210 | 178,000 | 2,100 |
| 2007-10-12 | 210 | 216 | 210 | 211 | 247,000 | 2,110 |
| 2007-10-11 | 203 | 212 | 203 | 211 | 162,000 | 2,110 |
| 2007-10-10 | 206 | 212 | 206 | 208 | 248,000 | 2,080 |
| 2007-10-09 | 196 | 203 | 196 | 203 | 237,000 | 2,030 |
| 2007-10-05 | 197 | 197 | 193 | 195 | 144,000 | 1,950 |
| 2007-10-04 | 195 | 195 | 192 | 194 | 125,000 | 1,940 |
| 2007-10-03 | 193 | 196 | 193 | 196 | 127,000 | 1,960 |
| 2007-10-02 | 194 | 197 | 193 | 193 | 119,000 | 1,930 |
| 2007-10-01 | 191 | 195 | 190 | 191 | 163,000 | 1,910 |
| 2007-09-28 | 198 | 198 | 193 | 195 | 91,000 | 1,950 |
| 2007-09-27 | 189 | 199 | 188 | 198 | 203,000 | 1,980 |
| 2007-09-26 | 183 | 187 | 181 | 186 | 212,000 | 1,860 |
| 2007-09-25 | 181 | 183 | 178 | 181 | 129,000 | 1,810 |
| 2007-09-21 | 183 | 184 | 181 | 184 | 211,000 | 1,840 |
| 2007-09-20 | 187 | 188 | 185 | 186 | 154,000 | 1,860 |
| 2007-09-19 | 185 | 188 | 185 | 187 | 95,000 | 1,870 |
| 2007-09-18 | 186 | 187 | 183 | 183 | 179,000 | 1,830 |
| 2007-09-14 | 189 | 190 | 187 | 188 | 281,000 | 1,880 |
| 2007-09-13 | 190 | 192 | 188 | 188 | 200,000 | 1,880 |
| 2007-09-12 | 202 | 203 | 191 | 192 | 348,000 | 1,920 |
| 2007-09-11 | 197 | 200 | 193 | 199 | 220,000 | 1,990 |
| 2007-09-10 | 194 | 200 | 194 | 200 | 138,000 | 2,000 |
| 2007-09-07 | 202 | 205 | 202 | 203 | 143,000 | 2,030 |
| 2007-09-06 | 208 | 208 | 203 | 207 | 130,000 | 2,070 |
| 2007-09-05 | 216 | 216 | 210 | 211 | 202,000 | 2,110 |
| 2007-09-04 | 214 | 215 | 211 | 214 | 73,000 | 2,140 |
| 2007-09-03 | 214 | 214 | 211 | 214 | 154,000 | 2,140 |
| 2007-08-31 | 203 | 213 | 201 | 213 | 284,000 | 2,130 |
| 2007-08-30 | 207 | 210 | 202 | 203 | 163,000 | 2,030 |
| 2007-08-29 | 200 | 205 | 199 | 205 | 253,000 | 2,050 |
| 2007-08-28 | 209 | 212 | 207 | 209 | 142,000 | 2,090 |
| 2007-08-27 | 218 | 218 | 211 | 212 | 236,000 | 2,120 |
| 2007-08-24 | 211 | 215 | 210 | 213 | 303,000 | 2,130 |
| 2007-08-23 | 205 | 210 | 205 | 210 | 229,000 | 2,100 |
| 2007-08-22 | 203 | 206 | 198 | 202 | 509,000 | 2,020 |
| 2007-08-21 | 193 | 209 | 193 | 207 | 715,000 | 2,070 |
| 2007-08-20 | 202 | 204 | 195 | 197 | 1,016,000 | 1,970 |
| 2007-08-17 | 207 | 207 | 182 | 183 | 868,000 | 1,830 |
| 2007-08-16 | 204 | 210 | 200 | 208 | 776,000 | 2,080 |
| 2007-08-15 | 208 | 212 | 205 | 209 | 518,000 | 2,090 |
| 2007-08-14 | 219 | 220 | 204 | 212 | 1,305,000 | 2,120 |
| 2007-08-13 | 226 | 227 | 213 | 218 | 1,299,000 | 2,180 |
| 2007-08-10 | 230 | 230 | 219 | 225 | 1,051,000 | 2,250 |
| 2007-08-09 | 241 | 241 | 230 | 232 | 1,861,000 | 2,320 |
| 2007-08-08 | 247 | 249 | 224 | 231 | 3,931,000 | 2,310 |
| 2007-08-07 | 303 | 303 | 296 | 297 | 249,000 | 2,970 |
| 2007-08-06 | 307 | 307 | 299 | 301 | 367,000 | 3,010 |
| 2007-08-03 | 304 | 305 | 298 | 301 | 299,000 | 3,010 |
| 2007-08-02 | 305 | 306 | 300 | 303 | 220,000 | 3,030 |
| 2007-08-01 | 304 | 307 | 302 | 302 | 148,000 | 3,020 |
| 2007-07-31 | 308 | 310 | 304 | 307 | 318,000 | 3,070 |
| 2007-07-30 | 295 | 305 | 290 | 304 | 288,000 | 3,040 |
| 2007-07-27 | 295 | 302 | 295 | 300 | 367,000 | 3,000 |
| 2007-07-26 | 309 | 312 | 306 | 306 | 273,000 | 3,060 |
| 2007-07-25 | 305 | 311 | 303 | 309 | 178,000 | 3,090 |
| 2007-07-24 | 316 | 316 | 310 | 310 | 260,000 | 3,100 |
| 2007-07-23 | 325 | 325 | 313 | 314 | 286,000 | 3,140 |
| 2007-07-20 | 321 | 325 | 318 | 320 | 302,000 | 3,200 |
| 2007-07-19 | 315 | 321 | 315 | 319 | 244,000 | 3,190 |
| 2007-07-18 | 318 | 321 | 315 | 317 | 334,000 | 3,170 |
| 2007-07-17 | 328 | 329 | 318 | 321 | 311,000 | 3,210 |
| 2007-07-13 | 330 | 332 | 327 | 327 | 411,000 | 3,270 |
| 2007-07-12 | 333 | 338 | 323 | 326 | 1,672,000 | 3,260 |
| 2007-07-11 | 328 | 332 | 327 | 328 | 769,000 | 3,280 |
| 2007-07-10 | 325 | 337 | 323 | 332 | 1,931,000 | 3,320 |
| 2007-07-09 | 316 | 322 | 315 | 321 | 498,000 | 3,210 |
| 2007-07-06 | 316 | 317 | 313 | 315 | 171,000 | 3,150 |
| 2007-07-05 | 314 | 317 | 312 | 315 | 312,000 | 3,150 |
| 2007-07-04 | 316 | 316 | 312 | 314 | 152,000 | 3,140 |
| 2007-07-03 | 323 | 323 | 313 | 314 | 534,000 | 3,140 |
| 2007-07-02 | 310 | 317 | 308 | 317 | 595,000 | 3,170 |
| 2007-06-29 | 310 | 310 | 307 | 309 | 153,000 | 3,090 |
| 2007-06-28 | 308 | 308 | 305 | 306 | 104,000 | 3,060 |
| 2007-06-27 | 311 | 311 | 307 | 307 | 167,000 | 3,070 |
| 2007-06-26 | 311 | 311 | 305 | 307 | 156,000 | 3,070 |
| 2007-06-25 | 307 | 314 | 306 | 310 | 429,000 | 3,100 |
| 2007-06-22 | 308 | 309 | 307 | 307 | 239,000 | 3,070 |
| 2007-06-21 | 304 | 309 | 304 | 307 | 301,000 | 3,070 |
| 2007-06-20 | 310 | 312 | 308 | 309 | 201,000 | 3,090 |
| 2007-06-19 | 309 | 311 | 307 | 308 | 236,000 | 3,080 |
| 2007-06-18 | 304 | 307 | 304 | 305 | 251,000 | 3,050 |
| 2007-06-15 | 307 | 307 | 296 | 301 | 272,000 | 3,010 |
| 2007-06-14 | 300 | 305 | 297 | 302 | 376,000 | 3,020 |
| 2007-06-13 | 293 | 301 | 293 | 299 | 365,000 | 2,990 |
| 2007-06-12 | 307 | 308 | 293 | 294 | 628,000 | 2,940 |
| 2007-06-11 | 313 | 314 | 307 | 308 | 164,000 | 3,080 |
| 2007-06-08 | 312 | 315 | 310 | 310 | 428,000 | 3,100 |
| 2007-06-07 | 303 | 317 | 302 | 316 | 569,000 | 3,160 |
| 2007-06-06 | 307 | 310 | 303 | 307 | 511,000 | 3,070 |
| 2007-06-05 | 299 | 306 | 298 | 305 | 509,000 | 3,050 |
| 2007-06-04 | 298 | 300 | 295 | 297 | 275,000 | 2,970 |
| 2007-06-01 | 290 | 294 | 289 | 293 | 225,000 | 2,930 |
| 2007-05-31 | 290 | 292 | 289 | 290 | 105,000 | 2,900 |
| 2007-05-30 | 293 | 294 | 290 | 292 | 129,000 | 2,920 |
| 2007-05-29 | 290 | 294 | 290 | 294 | 112,000 | 2,940 |
| 2007-05-28 | 288 | 295 | 287 | 294 | 167,000 | 2,940 |
| 2007-05-25 | 295 | 295 | 289 | 291 | 128,000 | 2,910 |
| 2007-05-24 | 295 | 295 | 290 | 292 | 70,000 | 2,920 |
| 2007-05-23 | 289 | 294 | 289 | 293 | 79,000 | 2,930 |
| 2007-05-22 | 288 | 289 | 285 | 289 | 150,000 | 2,890 |
| 2007-05-21 | 288 | 289 | 285 | 287 | 100,000 | 2,870 |
| 2007-05-18 | 290 | 290 | 285 | 287 | 161,000 | 2,870 |
| 2007-05-17 | 292 | 295 | 289 | 292 | 147,000 | 2,920 |
| 2007-05-16 | 286 | 296 | 286 | 295 | 259,000 | 2,950 |
| 2007-05-15 | 294 | 298 | 288 | 288 | 116,000 | 2,880 |
| 2007-05-14 | 297 | 300 | 295 | 296 | 105,000 | 2,960 |
| 2007-05-11 | 295 | 299 | 295 | 299 | 135,000 | 2,990 |
| 2007-05-10 | 297 | 300 | 296 | 300 | 169,000 | 3,000 |
| 2007-05-09 | 295 | 297 | 293 | 295 | 178,000 | 2,950 |
| 2007-05-08 | 300 | 300 | 297 | 299 | 251,000 | 2,990 |
| 2007-05-07 | 301 | 302 | 298 | 299 | 239,000 | 2,990 |
| 2007-05-02 | 288 | 295 | 288 | 294 | 227,000 | 2,940 |
| 2007-05-01 | 290 | 290 | 283 | 286 | 203,000 | 2,860 |
| 2007-04-27 | 283 | 290 | 283 | 287 | 147,000 | 2,870 |
| 2007-04-26 | 283 | 285 | 279 | 284 | 230,000 | 2,840 |
| 2007-04-25 | 290 | 292 | 283 | 284 | 179,000 | 2,840 |
| 2007-04-24 | 282 | 286 | 275 | 286 | 359,000 | 2,860 |
| 2007-04-23 | 295 | 295 | 288 | 288 | 149,000 | 2,880 |
| 2007-04-20 | 292 | 294 | 292 | 293 | 140,000 | 2,930 |
| 2007-04-19 | 295 | 295 | 292 | 293 | 141,000 | 2,930 |
| 2007-04-18 | 294 | 296 | 292 | 295 | 207,000 | 2,950 |
| 2007-04-17 | 300 | 300 | 292 | 293 | 178,000 | 2,930 |
| 2007-04-16 | 300 | 301 | 296 | 297 | 324,000 | 2,970 |
| 2007-04-13 | 301 | 303 | 297 | 297 | 182,000 | 2,970 |
| 2007-04-12 | 297 | 302 | 297 | 300 | 261,000 | 3,000 |
| 2007-04-11 | 306 | 308 | 302 | 302 | 188,000 | 3,020 |
| 2007-04-10 | 304 | 307 | 299 | 307 | 710,000 | 3,070 |
| 2007-04-09 | 298 | 306 | 296 | 305 | 380,000 | 3,050 |
| 2007-04-06 | 302 | 304 | 298 | 298 | 173,000 | 2,980 |
| 2007-04-05 | 303 | 305 | 299 | 301 | 345,000 | 3,010 |
| 2007-04-04 | 303 | 303 | 299 | 302 | 169,000 | 3,020 |
| 2007-04-03 | 296 | 299 | 296 | 298 | 226,000 | 2,980 |
| 2007-04-02 | 303 | 306 | 295 | 295 | 348,000 | 2,950 |
| 2007-03-30 | 307 | 312 | 304 | 308 | 182,000 | 3,080 |
| 2007-03-29 | 307 | 309 | 304 | 307 | 186,000 | 3,070 |
| 2007-03-28 | 305 | 308 | 305 | 307 | 287,000 | 3,070 |
| 2007-03-27 | 307 | 309 | 303 | 303 | 370,000 | 3,030 |
| 2007-03-26 | 310 | 311 | 307 | 311 | 293,000 | 3,110 |
| 2007-03-23 | 309 | 309 | 304 | 305 | 216,000 | 3,050 |
| 2007-03-22 | 309 | 310 | 305 | 307 | 269,000 | 3,070 |
| 2007-03-20 | 304 | 306 | 303 | 304 | 174,000 | 3,040 |
| 2007-03-19 | 302 | 304 | 299 | 301 | 331,000 | 3,010 |
| 2007-03-16 | 305 | 306 | 300 | 303 | 183,000 | 3,030 |
| 2007-03-15 | 309 | 309 | 305 | 306 | 180,000 | 3,060 |
| 2007-03-14 | 306 | 308 | 302 | 304 | 336,000 | 3,040 |
| 2007-03-13 | 316 | 317 | 312 | 312 | 191,000 | 3,120 |
| 2007-03-12 | 315 | 318 | 314 | 315 | 228,000 | 3,150 |
| 2007-03-09 | 313 | 315 | 310 | 312 | 323,000 | 3,120 |
| 2007-03-08 | 303 | 311 | 302 | 308 | 430,000 | 3,080 |
| 2007-03-07 | 305 | 309 | 302 | 302 | 267,000 | 3,020 |
| 2007-03-06 | 294 | 308 | 294 | 304 | 266,000 | 3,040 |
| 2007-03-05 | 309 | 309 | 291 | 296 | 483,000 | 2,960 |
| 2007-03-02 | 312 | 315 | 308 | 313 | 241,000 | 3,130 |
| 2007-03-01 | 320 | 320 | 310 | 314 | 347,000 | 3,140 |
| 2007-02-28 | 305 | 316 | 305 | 315 | 454,000 | 3,150 |
| 2007-02-27 | 325 | 329 | 325 | 326 | 307,000 | 3,260 |
| 2007-02-26 | 321 | 326 | 321 | 325 | 557,000 | 3,250 |
| 2007-02-23 | 308 | 321 | 307 | 319 | 728,000 | 3,190 |
| 2007-02-22 | 306 | 308 | 306 | 307 | 231,000 | 3,070 |
| 2007-02-21 | 308 | 310 | 306 | 308 | 262,000 | 3,080 |
| 2007-02-20 | 308 | 308 | 305 | 307 | 139,000 | 3,070 |
| 2007-02-19 | 306 | 309 | 305 | 308 | 198,000 | 3,080 |
| 2007-02-16 | 304 | 305 | 298 | 305 | 557,000 | 3,050 |
| 2007-02-15 | 309 | 310 | 304 | 305 | 455,000 | 3,050 |
| 2007-02-14 | 308 | 312 | 308 | 310 | 287,000 | 3,100 |
| 2007-02-13 | 311 | 312 | 307 | 309 | 411,000 | 3,090 |
| 2007-02-09 | 310 | 312 | 306 | 310 | 559,000 | 3,100 |
| 2007-02-08 | 304 | 314 | 301 | 312 | 1,549,000 | 3,120 |
| 2007-02-07 | 336 | 338 | 332 | 334 | 314,000 | 3,340 |
| 2007-02-06 | 330 | 336 | 328 | 335 | 393,000 | 3,350 |
| 2007-02-05 | 337 | 339 | 332 | 332 | 308,000 | 3,320 |
| 2007-02-02 | 336 | 339 | 335 | 336 | 212,000 | 3,360 |
| 2007-02-01 | 338 | 339 | 330 | 336 | 341,000 | 3,360 |
| 2007-01-31 | 341 | 342 | 337 | 339 | 160,000 | 3,390 |
| 2007-01-30 | 343 | 344 | 340 | 340 | 252,000 | 3,400 |
| 2007-01-29 | 337 | 343 | 336 | 342 | 244,000 | 3,420 |
| 2007-01-26 | 334 | 339 | 333 | 337 | 170,000 | 3,370 |
| 2007-01-25 | 339 | 340 | 338 | 338 | 176,000 | 3,380 |
| 2007-01-24 | 340 | 341 | 338 | 339 | 231,000 | 3,390 |
| 2007-01-23 | 340 | 342 | 337 | 341 | 214,000 | 3,410 |
| 2007-01-22 | 340 | 342 | 338 | 341 | 220,000 | 3,410 |
| 2007-01-19 | 343 | 344 | 340 | 341 | 188,000 | 3,410 |
| 2007-01-18 | 342 | 347 | 341 | 343 | 468,000 | 3,430 |
| 2007-01-17 | 340 | 342 | 337 | 340 | 195,000 | 3,400 |
| 2007-01-16 | 335 | 341 | 335 | 341 | 343,000 | 3,410 |
| 2007-01-15 | 333 | 340 | 332 | 339 | 407,000 | 3,390 |
| 2007-01-12 | 333 | 333 | 328 | 331 | 279,000 | 3,310 |
| 2007-01-11 | 328 | 333 | 327 | 329 | 151,000 | 3,290 |
| 2007-01-10 | 332 | 332 | 328 | 330 | 268,000 | 3,300 |
| 2007-01-09 | 326 | 328 | 325 | 328 | 206,000 | 3,280 |
| 2007-01-05 | 332 | 332 | 326 | 327 | 287,000 | 3,270 |
| 2007-01-04 | 328 | 334 | 325 | 330 | 355,000 | 3,300 |
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
