6218 エンシュウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 60 | 62 | 58 | 62 | 99,000 | 620 |
| 2008-12-29 | 60 | 62 | 59 | 60 | 205,000 | 600 |
| 2008-12-26 | 54 | 67 | 54 | 60 | 2,026,000 | 600 |
| 2008-12-25 | 57 | 57 | 53 | 54 | 87,000 | 540 |
| 2008-12-24 | 57 | 58 | 56 | 57 | 103,000 | 570 |
| 2008-12-22 | 62 | 63 | 58 | 60 | 123,000 | 600 |
| 2008-12-19 | 62 | 64 | 60 | 63 | 91,000 | 630 |
| 2008-12-18 | 62 | 63 | 60 | 61 | 185,000 | 610 |
| 2008-12-17 | 66 | 67 | 61 | 61 | 68,000 | 610 |
| 2008-12-16 | 65 | 67 | 63 | 66 | 97,000 | 660 |
| 2008-12-15 | 65 | 65 | 64 | 64 | 56,000 | 640 |
| 2008-12-12 | 64 | 66 | 62 | 62 | 247,000 | 620 |
| 2008-12-11 | 69 | 69 | 66 | 67 | 41,000 | 670 |
| 2008-12-10 | 67 | 68 | 65 | 68 | 77,000 | 680 |
| 2008-12-09 | 66 | 67 | 64 | 65 | 51,000 | 650 |
| 2008-12-08 | 70 | 70 | 63 | 65 | 201,000 | 650 |
| 2008-12-05 | 69 | 72 | 65 | 65 | 198,000 | 650 |
| 2008-12-04 | 68 | 68 | 65 | 66 | 102,000 | 660 |
| 2008-12-03 | 65 | 67 | 63 | 66 | 63,000 | 660 |
| 2008-12-02 | 62 | 64 | 60 | 63 | 64,000 | 630 |
| 2008-12-01 | 67 | 69 | 64 | 64 | 81,000 | 640 |
| 2008-11-28 | 68 | 69 | 67 | 67 | 25,000 | 670 |
| 2008-11-27 | 68 | 69 | 67 | 69 | 21,000 | 690 |
| 2008-11-26 | 68 | 68 | 64 | 68 | 40,000 | 680 |
| 2008-11-25 | 69 | 71 | 66 | 68 | 78,000 | 680 |
| 2008-11-21 | 62 | 68 | 62 | 67 | 105,000 | 670 |
| 2008-11-20 | 74 | 74 | 66 | 66 | 107,000 | 660 |
| 2008-11-19 | 75 | 76 | 74 | 74 | 50,000 | 740 |
| 2008-11-18 | 75 | 77 | 74 | 75 | 44,000 | 750 |
| 2008-11-17 | 78 | 78 | 74 | 74 | 66,000 | 740 |
| 2008-11-14 | 80 | 81 | 75 | 77 | 81,000 | 770 |
| 2008-11-13 | 75 | 78 | 75 | 78 | 43,000 | 780 |
| 2008-11-12 | 79 | 82 | 77 | 78 | 94,000 | 780 |
| 2008-11-11 | 83 | 84 | 80 | 80 | 54,000 | 800 |
| 2008-11-10 | 82 | 84 | 81 | 82 | 107,000 | 820 |
| 2008-11-07 | 81 | 82 | 78 | 82 | 174,000 | 820 |
| 2008-11-06 | 89 | 89 | 84 | 85 | 206,000 | 850 |
| 2008-11-05 | 82 | 87 | 82 | 87 | 202,000 | 870 |
| 2008-11-04 | 76 | 79 | 76 | 79 | 98,000 | 790 |
| 2008-10-31 | 76 | 76 | 72 | 73 | 98,000 | 730 |
| 2008-10-30 | 73 | 77 | 72 | 77 | 122,000 | 770 |
| 2008-10-29 | 77 | 80 | 71 | 73 | 126,000 | 730 |
| 2008-10-28 | 67 | 70 | 62 | 68 | 90,000 | 680 |
| 2008-10-27 | 64 | 67 | 62 | 64 | 159,000 | 640 |
| 2008-10-24 | 71 | 72 | 66 | 70 | 89,000 | 700 |
| 2008-10-23 | 68 | 73 | 67 | 73 | 60,000 | 730 |
| 2008-10-22 | 73 | 75 | 72 | 72 | 61,000 | 720 |
| 2008-10-21 | 74 | 75 | 73 | 75 | 96,000 | 750 |
| 2008-10-20 | 70 | 72 | 68 | 71 | 85,000 | 710 |
| 2008-10-17 | 72 | 75 | 70 | 70 | 101,000 | 700 |
| 2008-10-16 | 75 | 77 | 70 | 70 | 194,000 | 700 |
| 2008-10-15 | 84 | 84 | 77 | 82 | 96,000 | 820 |
| 2008-10-14 | 93 | 94 | 79 | 84 | 220,000 | 840 |
| 2008-10-10 | 65 | 69 | 62 | 68 | 185,000 | 680 |
| 2008-10-09 | 58 | 69 | 58 | 68 | 248,000 | 680 |
| 2008-10-08 | 64 | 68 | 57 | 57 | 323,000 | 570 |
| 2008-10-07 | 66 | 72 | 62 | 70 | 283,000 | 700 |
| 2008-10-06 | 94 | 94 | 69 | 74 | 530,000 | 740 |
| 2008-10-03 | 92 | 93 | 91 | 93 | 103,000 | 930 |
| 2008-10-02 | 96 | 98 | 93 | 93 | 82,000 | 930 |
| 2008-10-01 | 99 | 99 | 96 | 97 | 82,000 | 970 |
| 2008-09-30 | 92 | 97 | 91 | 97 | 101,000 | 970 |
| 2008-09-29 | 103 | 103 | 99 | 100 | 76,000 | 1,000 |
| 2008-09-26 | 104 | 106 | 100 | 102 | 154,000 | 1,020 |
| 2008-09-25 | 105 | 105 | 102 | 105 | 64,000 | 1,050 |
| 2008-09-24 | 105 | 106 | 101 | 106 | 138,000 | 1,060 |
| 2008-09-22 | 107 | 108 | 105 | 105 | 154,000 | 1,050 |
| 2008-09-19 | 102 | 104 | 100 | 104 | 238,000 | 1,040 |
| 2008-09-18 | 100 | 102 | 98 | 99 | 215,000 | 990 |
| 2008-09-17 | 104 | 105 | 101 | 102 | 280,000 | 1,020 |
| 2008-09-16 | 102 | 102 | 97 | 98 | 341,000 | 980 |
| 2008-09-12 | 100 | 105 | 96 | 104 | 712,000 | 1,040 |
| 2008-09-11 | 117 | 117 | 108 | 108 | 356,000 | 1,080 |
| 2008-09-10 | 117 | 120 | 116 | 117 | 165,000 | 1,170 |
| 2008-09-09 | 131 | 132 | 121 | 121 | 131,000 | 1,210 |
| 2008-09-08 | 130 | 132 | 129 | 130 | 194,000 | 1,300 |
| 2008-09-05 | 137 | 137 | 129 | 129 | 216,000 | 1,290 |
| 2008-09-04 | 141 | 141 | 136 | 137 | 133,000 | 1,370 |
| 2008-09-03 | 144 | 147 | 142 | 144 | 122,000 | 1,440 |
| 2008-09-02 | 142 | 147 | 142 | 142 | 106,000 | 1,420 |
| 2008-09-01 | 142 | 146 | 142 | 143 | 120,000 | 1,430 |
| 2008-08-29 | 133 | 145 | 132 | 142 | 625,000 | 1,420 |
| 2008-08-28 | 135 | 136 | 130 | 131 | 153,000 | 1,310 |
| 2008-08-27 | 141 | 142 | 136 | 137 | 144,000 | 1,370 |
| 2008-08-26 | 145 | 145 | 142 | 143 | 88,000 | 1,430 |
| 2008-08-25 | 147 | 151 | 145 | 147 | 98,000 | 1,470 |
| 2008-08-22 | 146 | 149 | 143 | 145 | 194,000 | 1,450 |
| 2008-08-21 | 151 | 152 | 146 | 146 | 214,000 | 1,460 |
| 2008-08-20 | 151 | 154 | 150 | 151 | 164,000 | 1,510 |
| 2008-08-19 | 153 | 155 | 150 | 153 | 271,000 | 1,530 |
| 2008-08-18 | 152 | 156 | 151 | 153 | 202,000 | 1,530 |
| 2008-08-15 | 158 | 158 | 150 | 152 | 375,000 | 1,520 |
| 2008-08-14 | 152 | 161 | 151 | 157 | 1,521,000 | 1,570 |
| 2008-08-13 | 151 | 154 | 151 | 154 | 327,000 | 1,540 |
| 2008-08-12 | 151 | 157 | 151 | 154 | 928,000 | 1,540 |
| 2008-08-11 | 158 | 162 | 152 | 153 | 2,360,000 | 1,530 |
| 2008-08-08 | 148 | 156 | 146 | 153 | 3,352,000 | 1,530 |
| 2008-08-07 | 139 | 158 | 139 | 150 | 7,573,000 | 1,500 |
| 2008-08-06 | 135 | 137 | 134 | 134 | 52,000 | 1,340 |
| 2008-08-05 | 138 | 138 | 134 | 135 | 103,000 | 1,350 |
| 2008-08-04 | 137 | 137 | 134 | 136 | 49,000 | 1,360 |
| 2008-08-01 | 141 | 141 | 135 | 139 | 57,000 | 1,390 |
| 2008-07-31 | 138 | 142 | 138 | 142 | 43,000 | 1,420 |
| 2008-07-30 | 141 | 142 | 138 | 141 | 42,000 | 1,410 |
| 2008-07-29 | 137 | 141 | 137 | 140 | 30,000 | 1,400 |
| 2008-07-28 | 141 | 141 | 139 | 140 | 13,000 | 1,400 |
| 2008-07-25 | 139 | 142 | 139 | 140 | 42,000 | 1,400 |
| 2008-07-24 | 139 | 143 | 138 | 142 | 81,000 | 1,420 |
| 2008-07-23 | 136 | 139 | 136 | 136 | 35,000 | 1,360 |
| 2008-07-22 | 134 | 136 | 131 | 136 | 37,000 | 1,360 |
| 2008-07-18 | 131 | 134 | 131 | 134 | 58,000 | 1,340 |
| 2008-07-17 | 133 | 135 | 133 | 134 | 33,000 | 1,340 |
| 2008-07-16 | 130 | 135 | 130 | 132 | 35,000 | 1,320 |
| 2008-07-15 | 133 | 140 | 132 | 135 | 112,000 | 1,350 |
| 2008-07-14 | 133 | 133 | 131 | 133 | 55,000 | 1,330 |
| 2008-07-11 | 134 | 136 | 133 | 133 | 75,000 | 1,330 |
| 2008-07-10 | 139 | 139 | 136 | 136 | 67,000 | 1,360 |
| 2008-07-09 | 142 | 142 | 138 | 141 | 54,000 | 1,410 |
| 2008-07-08 | 142 | 142 | 136 | 138 | 129,000 | 1,380 |
| 2008-07-07 | 136 | 152 | 134 | 142 | 577,000 | 1,420 |
| 2008-07-04 | 128 | 130 | 128 | 130 | 35,000 | 1,300 |
| 2008-07-03 | 128 | 129 | 125 | 128 | 59,000 | 1,280 |
| 2008-07-02 | 130 | 130 | 126 | 128 | 84,000 | 1,280 |
| 2008-07-01 | 132 | 132 | 129 | 130 | 55,000 | 1,300 |
| 2008-06-30 | 133 | 135 | 132 | 132 | 61,000 | 1,320 |
| 2008-06-27 | 138 | 139 | 134 | 134 | 98,000 | 1,340 |
| 2008-06-26 | 143 | 143 | 140 | 140 | 67,000 | 1,400 |
| 2008-06-25 | 140 | 143 | 140 | 143 | 99,000 | 1,430 |
| 2008-06-24 | 139 | 140 | 138 | 140 | 57,000 | 1,400 |
| 2008-06-23 | 140 | 142 | 139 | 139 | 71,000 | 1,390 |
| 2008-06-20 | 145 | 145 | 140 | 142 | 72,000 | 1,420 |
| 2008-06-19 | 142 | 147 | 141 | 142 | 139,000 | 1,420 |
| 2008-06-18 | 141 | 143 | 140 | 142 | 83,000 | 1,420 |
| 2008-06-17 | 144 | 144 | 141 | 141 | 106,000 | 1,410 |
| 2008-06-16 | 147 | 148 | 142 | 144 | 80,000 | 1,440 |
| 2008-06-13 | 145 | 147 | 143 | 143 | 118,000 | 1,430 |
| 2008-06-12 | 144 | 150 | 143 | 149 | 141,000 | 1,490 |
| 2008-06-11 | 143 | 148 | 143 | 147 | 75,000 | 1,470 |
| 2008-06-10 | 149 | 149 | 144 | 145 | 78,000 | 1,450 |
| 2008-06-09 | 150 | 153 | 142 | 151 | 125,000 | 1,510 |
| 2008-06-06 | 154 | 155 | 150 | 152 | 135,000 | 1,520 |
| 2008-06-05 | 152 | 154 | 148 | 153 | 217,000 | 1,530 |
| 2008-06-04 | 142 | 148 | 141 | 148 | 128,000 | 1,480 |
| 2008-06-03 | 139 | 142 | 139 | 140 | 61,000 | 1,400 |
| 2008-06-02 | 142 | 144 | 141 | 143 | 85,000 | 1,430 |
| 2008-05-30 | 143 | 146 | 142 | 142 | 146,000 | 1,420 |
| 2008-05-29 | 142 | 144 | 140 | 143 | 112,000 | 1,430 |
| 2008-05-28 | 145 | 145 | 138 | 139 | 165,000 | 1,390 |
| 2008-05-27 | 144 | 147 | 142 | 145 | 266,000 | 1,450 |
| 2008-05-26 | 155 | 155 | 142 | 146 | 425,000 | 1,460 |
| 2008-05-23 | 155 | 161 | 155 | 158 | 291,000 | 1,580 |
| 2008-05-22 | 152 | 156 | 152 | 156 | 230,000 | 1,560 |
| 2008-05-21 | 157 | 163 | 156 | 156 | 551,000 | 1,560 |
| 2008-05-20 | 150 | 168 | 149 | 166 | 1,243,000 | 1,660 |
| 2008-05-19 | 145 | 149 | 144 | 148 | 94,000 | 1,480 |
| 2008-05-16 | 148 | 149 | 147 | 147 | 64,000 | 1,470 |
| 2008-05-15 | 150 | 152 | 150 | 150 | 85,000 | 1,500 |
| 2008-05-14 | 147 | 149 | 146 | 148 | 86,000 | 1,480 |
| 2008-05-13 | 152 | 152 | 147 | 148 | 89,000 | 1,480 |
| 2008-05-12 | 149 | 150 | 146 | 150 | 84,000 | 1,500 |
| 2008-05-09 | 149 | 151 | 148 | 151 | 79,000 | 1,510 |
| 2008-05-08 | 152 | 152 | 148 | 148 | 111,000 | 1,480 |
| 2008-05-07 | 150 | 154 | 150 | 153 | 196,000 | 1,530 |
| 2008-05-02 | 146 | 146 | 145 | 146 | 37,000 | 1,460 |
| 2008-05-01 | 145 | 147 | 142 | 143 | 77,000 | 1,430 |
| 2008-04-30 | 139 | 148 | 138 | 145 | 349,000 | 1,450 |
| 2008-04-28 | 138 | 138 | 135 | 138 | 103,000 | 1,380 |
| 2008-04-25 | 134 | 139 | 134 | 138 | 100,000 | 1,380 |
| 2008-04-24 | 135 | 136 | 134 | 134 | 60,000 | 1,340 |
| 2008-04-23 | 133 | 136 | 133 | 135 | 56,000 | 1,350 |
| 2008-04-22 | 133 | 136 | 133 | 136 | 108,000 | 1,360 |
| 2008-04-21 | 136 | 137 | 133 | 135 | 89,000 | 1,350 |
| 2008-04-18 | 131 | 134 | 129 | 133 | 126,000 | 1,330 |
| 2008-04-17 | 127 | 132 | 127 | 130 | 172,000 | 1,300 |
| 2008-04-16 | 126 | 127 | 125 | 126 | 55,000 | 1,260 |
| 2008-04-15 | 124 | 125 | 123 | 125 | 87,000 | 1,250 |
| 2008-04-14 | 126 | 126 | 124 | 126 | 78,000 | 1,260 |
| 2008-04-11 | 127 | 131 | 126 | 127 | 144,000 | 1,270 |
| 2008-04-10 | 136 | 143 | 125 | 125 | 762,000 | 1,250 |
| 2008-04-09 | 125 | 138 | 123 | 136 | 693,000 | 1,360 |
| 2008-04-08 | 122 | 125 | 122 | 125 | 41,000 | 1,250 |
| 2008-04-07 | 125 | 125 | 121 | 122 | 122,000 | 1,220 |
| 2008-04-04 | 125 | 125 | 122 | 124 | 87,000 | 1,240 |
| 2008-04-03 | 126 | 126 | 121 | 123 | 254,000 | 1,230 |
| 2008-04-02 | 127 | 127 | 125 | 127 | 51,000 | 1,270 |
| 2008-04-01 | 124 | 126 | 120 | 125 | 84,000 | 1,250 |
| 2008-03-31 | 126 | 126 | 122 | 123 | 99,000 | 1,230 |
| 2008-03-28 | 124 | 127 | 122 | 127 | 67,000 | 1,270 |
| 2008-03-27 | 126 | 128 | 124 | 124 | 127,000 | 1,240 |
| 2008-03-26 | 125 | 127 | 125 | 127 | 25,000 | 1,270 |
| 2008-03-25 | 126 | 130 | 125 | 125 | 250,000 | 1,250 |
| 2008-03-24 | 124 | 126 | 122 | 124 | 96,000 | 1,240 |
| 2008-03-21 | 123 | 126 | 121 | 126 | 139,000 | 1,260 |
| 2008-03-19 | 124 | 126 | 123 | 125 | 84,000 | 1,250 |
| 2008-03-18 | 119 | 120 | 116 | 119 | 108,000 | 1,190 |
| 2008-03-17 | 118 | 120 | 117 | 120 | 101,000 | 1,200 |
| 2008-03-14 | 126 | 126 | 121 | 122 | 242,000 | 1,220 |
| 2008-03-13 | 128 | 128 | 123 | 126 | 115,000 | 1,260 |
| 2008-03-12 | 129 | 130 | 126 | 129 | 188,000 | 1,290 |
| 2008-03-11 | 116 | 122 | 114 | 121 | 115,000 | 1,210 |
| 2008-03-10 | 124 | 125 | 120 | 120 | 191,000 | 1,200 |
| 2008-03-07 | 126 | 126 | 124 | 124 | 71,000 | 1,240 |
| 2008-03-06 | 129 | 129 | 126 | 127 | 130,000 | 1,270 |
| 2008-03-05 | 129 | 140 | 126 | 127 | 636,000 | 1,270 |
| 2008-03-04 | 122 | 124 | 122 | 124 | 107,000 | 1,240 |
| 2008-03-03 | 121 | 122 | 119 | 121 | 103,000 | 1,210 |
| 2008-02-29 | 125 | 126 | 124 | 126 | 103,000 | 1,260 |
| 2008-02-28 | 126 | 128 | 125 | 128 | 96,000 | 1,280 |
| 2008-02-27 | 127 | 130 | 124 | 125 | 158,000 | 1,250 |
| 2008-02-26 | 130 | 130 | 124 | 126 | 302,000 | 1,260 |
| 2008-02-25 | 126 | 129 | 126 | 128 | 293,000 | 1,280 |
| 2008-02-22 | 124 | 126 | 124 | 125 | 134,000 | 1,250 |
| 2008-02-21 | 123 | 127 | 122 | 127 | 151,000 | 1,270 |
| 2008-02-20 | 126 | 126 | 120 | 120 | 167,000 | 1,200 |
| 2008-02-19 | 122 | 126 | 122 | 126 | 347,000 | 1,260 |
| 2008-02-18 | 121 | 123 | 120 | 121 | 215,000 | 1,210 |
| 2008-02-15 | 121 | 122 | 118 | 121 | 303,000 | 1,210 |
| 2008-02-14 | 120 | 124 | 118 | 124 | 570,000 | 1,240 |
| 2008-02-13 | 115 | 118 | 113 | 116 | 409,000 | 1,160 |
| 2008-02-12 | 117 | 117 | 108 | 111 | 648,000 | 1,110 |
| 2008-02-08 | 126 | 128 | 116 | 116 | 1,566,000 | 1,160 |
| 2008-02-07 | 145 | 145 | 136 | 140 | 117,000 | 1,400 |
| 2008-02-06 | 148 | 148 | 140 | 142 | 195,000 | 1,420 |
| 2008-02-05 | 161 | 161 | 152 | 155 | 167,000 | 1,550 |
| 2008-02-04 | 151 | 161 | 151 | 159 | 260,000 | 1,590 |
| 2008-02-01 | 143 | 150 | 143 | 149 | 153,000 | 1,490 |
| 2008-01-31 | 134 | 144 | 134 | 144 | 144,000 | 1,440 |
| 2008-01-30 | 138 | 138 | 134 | 136 | 79,000 | 1,360 |
| 2008-01-29 | 135 | 139 | 133 | 134 | 91,000 | 1,340 |
| 2008-01-28 | 130 | 136 | 130 | 132 | 173,000 | 1,320 |
| 2008-01-25 | 126 | 132 | 126 | 131 | 133,000 | 1,310 |
| 2008-01-24 | 123 | 125 | 121 | 125 | 151,000 | 1,250 |
| 2008-01-23 | 115 | 120 | 115 | 118 | 162,000 | 1,180 |
| 2008-01-22 | 117 | 118 | 113 | 113 | 243,000 | 1,130 |
| 2008-01-21 | 118 | 129 | 118 | 120 | 172,000 | 1,200 |
| 2008-01-18 | 112 | 126 | 112 | 123 | 233,000 | 1,230 |
| 2008-01-17 | 113 | 119 | 113 | 119 | 256,000 | 1,190 |
| 2008-01-16 | 114 | 118 | 110 | 111 | 360,000 | 1,110 |
| 2008-01-15 | 133 | 133 | 117 | 119 | 275,000 | 1,190 |
| 2008-01-11 | 137 | 139 | 132 | 132 | 235,000 | 1,320 |
| 2008-01-10 | 144 | 144 | 137 | 137 | 151,000 | 1,370 |
| 2008-01-09 | 140 | 141 | 137 | 140 | 169,000 | 1,400 |
| 2008-01-08 | 144 | 145 | 140 | 140 | 113,000 | 1,400 |
| 2008-01-07 | 147 | 147 | 142 | 143 | 226,000 | 1,430 |
| 2008-01-04 | 146 | 146 | 139 | 141 | 162,000 | 1,410 |
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