6218 エンシュウ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 75 | 76 | 71 | 72 | 184,000 | 720 |
| 2009-12-29 | 70 | 75 | 69 | 73 | 233,000 | 730 |
| 2009-12-28 | 69 | 70 | 69 | 69 | 84,000 | 690 |
| 2009-12-25 | 70 | 70 | 67 | 68 | 85,000 | 680 |
| 2009-12-24 | 67 | 69 | 67 | 68 | 64,000 | 680 |
| 2009-12-22 | 67 | 68 | 66 | 66 | 34,000 | 660 |
| 2009-12-21 | 68 | 69 | 67 | 67 | 122,000 | 670 |
| 2009-12-18 | 69 | 74 | 68 | 70 | 55,000 | 700 |
| 2009-12-17 | 69 | 73 | 68 | 70 | 83,000 | 700 |
| 2009-12-16 | 72 | 72 | 69 | 70 | 42,000 | 700 |
| 2009-12-15 | 71 | 71 | 70 | 71 | 73,000 | 710 |
| 2009-12-14 | 72 | 72 | 69 | 70 | 45,000 | 700 |
| 2009-12-11 | 69 | 72 | 68 | 72 | 84,000 | 720 |
| 2009-12-10 | 72 | 75 | 69 | 69 | 82,000 | 690 |
| 2009-12-09 | 73 | 75 | 71 | 71 | 81,000 | 710 |
| 2009-12-08 | 77 | 77 | 74 | 74 | 345,000 | 740 |
| 2009-12-07 | 74 | 78 | 74 | 76 | 177,000 | 760 |
| 2009-12-04 | 70 | 72 | 69 | 71 | 102,000 | 710 |
| 2009-12-03 | 68 | 70 | 67 | 70 | 134,000 | 700 |
| 2009-12-02 | 68 | 68 | 65 | 67 | 118,000 | 670 |
| 2009-12-01 | 63 | 67 | 63 | 67 | 45,000 | 670 |
| 2009-11-30 | 61 | 65 | 61 | 64 | 61,000 | 640 |
| 2009-11-27 | 62 | 62 | 60 | 61 | 87,000 | 610 |
| 2009-11-26 | 63 | 63 | 61 | 63 | 37,000 | 630 |
| 2009-11-25 | 64 | 64 | 61 | 63 | 29,000 | 630 |
| 2009-11-24 | 64 | 65 | 61 | 61 | 117,000 | 610 |
| 2009-11-20 | 61 | 65 | 61 | 63 | 76,000 | 630 |
| 2009-11-19 | 62 | 65 | 61 | 63 | 126,000 | 630 |
| 2009-11-18 | 65 | 66 | 61 | 61 | 157,000 | 610 |
| 2009-11-17 | 72 | 72 | 64 | 65 | 248,000 | 650 |
| 2009-11-16 | 76 | 76 | 73 | 73 | 74,000 | 730 |
| 2009-11-13 | 75 | 75 | 74 | 75 | 40,000 | 750 |
| 2009-11-12 | 74 | 75 | 74 | 75 | 75,000 | 750 |
| 2009-11-11 | 77 | 78 | 76 | 76 | 48,000 | 760 |
| 2009-11-10 | 78 | 78 | 75 | 77 | 73,000 | 770 |
| 2009-11-09 | 76 | 76 | 75 | 76 | 35,000 | 760 |
| 2009-11-06 | 76 | 78 | 76 | 77 | 51,000 | 770 |
| 2009-11-05 | 79 | 79 | 76 | 77 | 126,000 | 770 |
| 2009-11-04 | 76 | 78 | 76 | 78 | 79,000 | 780 |
| 2009-11-02 | 74 | 76 | 73 | 76 | 62,000 | 760 |
| 2009-10-30 | 78 | 79 | 76 | 77 | 55,000 | 770 |
| 2009-10-29 | 76 | 77 | 75 | 75 | 137,000 | 750 |
| 2009-10-28 | 82 | 82 | 77 | 79 | 127,000 | 790 |
| 2009-10-27 | 84 | 85 | 83 | 83 | 43,000 | 830 |
| 2009-10-26 | 85 | 86 | 84 | 86 | 88,000 | 860 |
| 2009-10-23 | 88 | 88 | 85 | 86 | 115,000 | 860 |
| 2009-10-22 | 86 | 88 | 86 | 88 | 78,000 | 880 |
| 2009-10-21 | 90 | 91 | 86 | 88 | 124,000 | 880 |
| 2009-10-20 | 92 | 93 | 90 | 90 | 73,000 | 900 |
| 2009-10-19 | 89 | 91 | 88 | 91 | 80,000 | 910 |
| 2009-10-16 | 90 | 90 | 88 | 88 | 129,000 | 880 |
| 2009-10-15 | 91 | 92 | 88 | 90 | 318,000 | 900 |
| 2009-10-14 | 85 | 92 | 85 | 89 | 842,000 | 890 |
| 2009-10-13 | 84 | 84 | 81 | 84 | 97,000 | 840 |
| 2009-10-09 | 81 | 84 | 80 | 81 | 150,000 | 810 |
| 2009-10-08 | 79 | 80 | 79 | 79 | 48,000 | 790 |
| 2009-10-07 | 75 | 82 | 75 | 78 | 111,000 | 780 |
| 2009-10-06 | 77 | 78 | 74 | 75 | 58,000 | 750 |
| 2009-10-05 | 75 | 78 | 73 | 78 | 145,000 | 780 |
| 2009-10-02 | 73 | 75 | 72 | 74 | 212,000 | 740 |
| 2009-10-01 | 81 | 81 | 77 | 77 | 200,000 | 770 |
| 2009-09-30 | 82 | 82 | 80 | 82 | 87,000 | 820 |
| 2009-09-29 | 83 | 88 | 82 | 83 | 308,000 | 830 |
| 2009-09-28 | 81 | 83 | 81 | 81 | 131,000 | 810 |
| 2009-09-25 | 84 | 87 | 82 | 86 | 121,000 | 860 |
| 2009-09-24 | 85 | 86 | 84 | 86 | 104,000 | 860 |
| 2009-09-18 | 91 | 91 | 85 | 86 | 161,000 | 860 |
| 2009-09-17 | 91 | 92 | 90 | 91 | 54,000 | 910 |
| 2009-09-16 | 89 | 91 | 88 | 90 | 130,000 | 900 |
| 2009-09-15 | 91 | 97 | 87 | 89 | 384,000 | 890 |
| 2009-09-14 | 97 | 97 | 91 | 92 | 446,000 | 920 |
| 2009-09-11 | 102 | 102 | 98 | 98 | 125,000 | 980 |
| 2009-09-10 | 100 | 100 | 98 | 99 | 50,000 | 990 |
| 2009-09-09 | 99 | 104 | 98 | 98 | 207,000 | 980 |
| 2009-09-08 | 98 | 99 | 97 | 99 | 69,000 | 990 |
| 2009-09-07 | 99 | 99 | 96 | 99 | 266,000 | 990 |
| 2009-09-04 | 99 | 105 | 98 | 100 | 567,000 | 1,000 |
| 2009-09-03 | 99 | 100 | 97 | 97 | 179,000 | 970 |
| 2009-09-02 | 102 | 103 | 97 | 100 | 364,000 | 1,000 |
| 2009-09-01 | 101 | 104 | 101 | 103 | 136,000 | 1,030 |
| 2009-08-31 | 105 | 107 | 101 | 102 | 211,000 | 1,020 |
| 2009-08-28 | 106 | 107 | 105 | 105 | 132,000 | 1,050 |
| 2009-08-27 | 106 | 108 | 104 | 107 | 366,000 | 1,070 |
| 2009-08-26 | 107 | 108 | 105 | 106 | 195,000 | 1,060 |
| 2009-08-25 | 108 | 108 | 107 | 107 | 119,000 | 1,070 |
| 2009-08-24 | 109 | 114 | 107 | 109 | 597,000 | 1,090 |
| 2009-08-21 | 106 | 106 | 104 | 105 | 122,000 | 1,050 |
| 2009-08-20 | 105 | 106 | 104 | 105 | 126,000 | 1,050 |
| 2009-08-19 | 106 | 110 | 104 | 105 | 367,000 | 1,050 |
| 2009-08-18 | 105 | 106 | 105 | 106 | 86,000 | 1,060 |
| 2009-08-17 | 109 | 109 | 106 | 106 | 204,000 | 1,060 |
| 2009-08-14 | 108 | 108 | 106 | 107 | 302,000 | 1,070 |
| 2009-08-13 | 107 | 109 | 107 | 108 | 243,000 | 1,080 |
| 2009-08-12 | 110 | 111 | 107 | 107 | 247,000 | 1,070 |
| 2009-08-11 | 112 | 112 | 109 | 110 | 360,000 | 1,100 |
| 2009-08-10 | 105 | 110 | 103 | 109 | 1,122,000 | 1,090 |
| 2009-08-07 | 118 | 118 | 113 | 114 | 404,000 | 1,140 |
| 2009-08-06 | 118 | 118 | 115 | 116 | 604,000 | 1,160 |
| 2009-08-05 | 115 | 122 | 114 | 118 | 1,599,000 | 1,180 |
| 2009-08-04 | 121 | 121 | 114 | 115 | 892,000 | 1,150 |
| 2009-08-03 | 111 | 121 | 111 | 120 | 1,402,000 | 1,200 |
| 2009-07-31 | 113 | 115 | 112 | 113 | 825,000 | 1,130 |
| 2009-07-30 | 113 | 116 | 110 | 116 | 2,056,000 | 1,160 |
| 2009-07-29 | 106 | 106 | 103 | 104 | 508,000 | 1,040 |
| 2009-07-28 | 111 | 112 | 106 | 106 | 414,000 | 1,060 |
| 2009-07-27 | 114 | 114 | 111 | 111 | 631,000 | 1,110 |
| 2009-07-24 | 118 | 119 | 110 | 114 | 1,986,000 | 1,140 |
| 2009-07-23 | 108 | 119 | 108 | 116 | 4,930,000 | 1,160 |
| 2009-07-22 | 106 | 108 | 105 | 107 | 522,000 | 1,070 |
| 2009-07-21 | 104 | 108 | 102 | 108 | 814,000 | 1,080 |
| 2009-07-17 | 105 | 108 | 101 | 102 | 2,117,000 | 1,020 |
| 2009-07-16 | 104 | 106 | 102 | 103 | 2,092,000 | 1,030 |
| 2009-07-15 | 97 | 107 | 95 | 105 | 6,728,000 | 1,050 |
| 2009-07-14 | 96 | 99 | 93 | 94 | 1,364,000 | 940 |
| 2009-07-13 | 104 | 105 | 91 | 95 | 3,330,000 | 950 |
| 2009-07-10 | 110 | 110 | 102 | 103 | 3,496,000 | 1,030 |
| 2009-07-09 | 113 | 115 | 109 | 109 | 6,090,000 | 1,090 |
| 2009-07-08 | 114 | 123 | 110 | 118 | 12,939,000 | 1,180 |
| 2009-07-07 | 119 | 123 | 112 | 115 | 17,981,000 | 1,150 |
| 2009-07-06 | 108 | 125 | 104 | 124 | 28,986,000 | 1,240 |
| 2009-07-03 | 90 | 113 | 88 | 109 | 24,713,000 | 1,090 |
| 2009-07-02 | 88 | 88 | 86 | 88 | 116,000 | 880 |
| 2009-07-01 | 86 | 87 | 85 | 87 | 133,000 | 870 |
| 2009-06-30 | 85 | 86 | 84 | 85 | 93,000 | 850 |
| 2009-06-29 | 84 | 85 | 84 | 84 | 115,000 | 840 |
| 2009-06-26 | 84 | 85 | 83 | 83 | 90,000 | 830 |
| 2009-06-25 | 82 | 83 | 82 | 82 | 91,000 | 820 |
| 2009-06-24 | 80 | 81 | 80 | 80 | 125,000 | 800 |
| 2009-06-23 | 83 | 83 | 80 | 82 | 170,000 | 820 |
| 2009-06-22 | 85 | 85 | 79 | 83 | 265,000 | 830 |
| 2009-06-19 | 89 | 89 | 85 | 86 | 160,000 | 860 |
| 2009-06-18 | 88 | 91 | 88 | 90 | 474,000 | 900 |
| 2009-06-17 | 85 | 87 | 85 | 86 | 249,000 | 860 |
| 2009-06-16 | 91 | 91 | 86 | 86 | 485,000 | 860 |
| 2009-06-15 | 92 | 93 | 91 | 91 | 297,000 | 910 |
| 2009-06-12 | 93 | 93 | 91 | 92 | 343,000 | 920 |
| 2009-06-11 | 91 | 94 | 89 | 92 | 650,000 | 920 |
| 2009-06-10 | 92 | 92 | 90 | 91 | 242,000 | 910 |
| 2009-06-09 | 93 | 94 | 89 | 92 | 620,000 | 920 |
| 2009-06-08 | 90 | 92 | 88 | 91 | 633,000 | 910 |
| 2009-06-05 | 93 | 94 | 87 | 88 | 1,441,000 | 880 |
| 2009-06-04 | 87 | 93 | 85 | 92 | 3,118,000 | 920 |
| 2009-06-03 | 75 | 89 | 75 | 88 | 8,081,000 | 880 |
| 2009-06-02 | 75 | 76 | 73 | 73 | 166,000 | 730 |
| 2009-06-01 | 74 | 75 | 74 | 75 | 79,000 | 750 |
| 2009-05-29 | 74 | 74 | 73 | 73 | 64,000 | 730 |
| 2009-05-28 | 72 | 74 | 72 | 74 | 54,000 | 740 |
| 2009-05-27 | 75 | 75 | 72 | 72 | 107,000 | 720 |
| 2009-05-26 | 73 | 79 | 72 | 72 | 280,000 | 720 |
| 2009-05-25 | 70 | 71 | 70 | 70 | 42,000 | 700 |
| 2009-05-22 | 70 | 71 | 69 | 69 | 61,000 | 690 |
| 2009-05-21 | 71 | 71 | 70 | 71 | 15,000 | 710 |
| 2009-05-20 | 70 | 72 | 70 | 70 | 51,000 | 700 |
| 2009-05-19 | 71 | 72 | 70 | 70 | 64,000 | 700 |
| 2009-05-18 | 70 | 71 | 69 | 69 | 130,000 | 690 |
| 2009-05-15 | 68 | 73 | 68 | 73 | 314,000 | 730 |
| 2009-05-14 | 71 | 75 | 70 | 70 | 782,000 | 700 |
| 2009-05-13 | 71 | 71 | 69 | 71 | 109,000 | 710 |
| 2009-05-12 | 69 | 71 | 68 | 70 | 159,000 | 700 |
| 2009-05-11 | 68 | 72 | 65 | 70 | 390,000 | 700 |
| 2009-05-08 | 67 | 67 | 65 | 67 | 94,000 | 670 |
| 2009-05-07 | 67 | 68 | 65 | 65 | 157,000 | 650 |
| 2009-05-01 | 64 | 65 | 64 | 64 | 75,000 | 640 |
| 2009-04-30 | 61 | 64 | 61 | 64 | 83,000 | 640 |
| 2009-04-28 | 61 | 62 | 60 | 60 | 47,000 | 600 |
| 2009-04-27 | 61 | 63 | 60 | 61 | 112,000 | 610 |
| 2009-04-24 | 63 | 64 | 61 | 61 | 82,000 | 610 |
| 2009-04-23 | 64 | 65 | 63 | 63 | 92,000 | 630 |
| 2009-04-22 | 64 | 68 | 64 | 64 | 125,000 | 640 |
| 2009-04-21 | 63 | 64 | 62 | 63 | 71,000 | 630 |
| 2009-04-20 | 66 | 68 | 65 | 65 | 74,000 | 650 |
| 2009-04-17 | 68 | 68 | 65 | 66 | 74,000 | 660 |
| 2009-04-16 | 70 | 71 | 66 | 67 | 125,000 | 670 |
| 2009-04-15 | 72 | 72 | 67 | 69 | 168,000 | 690 |
| 2009-04-14 | 75 | 75 | 70 | 72 | 223,000 | 720 |
| 2009-04-13 | 68 | 74 | 67 | 70 | 508,000 | 700 |
| 2009-04-10 | 66 | 67 | 64 | 66 | 279,000 | 660 |
| 2009-04-09 | 60 | 66 | 60 | 63 | 499,000 | 630 |
| 2009-04-08 | 61 | 64 | 59 | 59 | 269,000 | 590 |
| 2009-04-07 | 65 | 65 | 61 | 64 | 315,000 | 640 |
| 2009-04-06 | 59 | 64 | 59 | 63 | 708,000 | 630 |
| 2009-04-03 | 58 | 63 | 55 | 57 | 706,000 | 570 |
| 2009-04-02 | 52 | 56 | 52 | 55 | 189,000 | 550 |
| 2009-04-01 | 51 | 52 | 49 | 50 | 116,000 | 500 |
| 2009-03-31 | 50 | 51 | 50 | 51 | 87,000 | 510 |
| 2009-03-30 | 53 | 54 | 51 | 51 | 148,000 | 510 |
| 2009-03-27 | 56 | 58 | 53 | 53 | 370,000 | 530 |
| 2009-03-26 | 50 | 54 | 47 | 54 | 421,000 | 540 |
| 2009-03-25 | 45 | 50 | 44 | 50 | 346,000 | 500 |
| 2009-03-24 | 46 | 47 | 45 | 45 | 300,000 | 450 |
| 2009-03-23 | 45 | 45 | 43 | 45 | 149,000 | 450 |
| 2009-03-19 | 44 | 45 | 43 | 45 | 77,000 | 450 |
| 2009-03-18 | 46 | 47 | 43 | 43 | 236,000 | 430 |
| 2009-03-17 | 44 | 44 | 42 | 43 | 314,000 | 430 |
| 2009-03-16 | 45 | 47 | 43 | 43 | 276,000 | 430 |
| 2009-03-13 | 42 | 46 | 41 | 43 | 465,000 | 430 |
| 2009-03-12 | 45 | 46 | 43 | 44 | 313,000 | 440 |
| 2009-03-11 | 52 | 53 | 45 | 45 | 391,000 | 450 |
| 2009-03-10 | 55 | 61 | 51 | 53 | 814,000 | 530 |
| 2009-03-09 | 53 | 54 | 53 | 54 | 42,000 | 540 |
| 2009-03-06 | 55 | 57 | 54 | 54 | 73,000 | 540 |
| 2009-03-05 | 57 | 58 | 55 | 57 | 209,000 | 570 |
| 2009-03-04 | 55 | 55 | 54 | 55 | 82,000 | 550 |
| 2009-03-03 | 54 | 55 | 53 | 55 | 40,000 | 550 |
| 2009-03-02 | 54 | 55 | 54 | 55 | 21,000 | 550 |
| 2009-02-27 | 55 | 55 | 52 | 55 | 53,000 | 550 |
| 2009-02-26 | 55 | 56 | 53 | 56 | 155,000 | 560 |
| 2009-02-25 | 59 | 59 | 56 | 58 | 76,000 | 580 |
| 2009-02-24 | 57 | 58 | 54 | 58 | 125,000 | 580 |
| 2009-02-23 | 60 | 61 | 57 | 58 | 59,000 | 580 |
| 2009-02-20 | 63 | 63 | 60 | 61 | 47,000 | 610 |
| 2009-02-19 | 62 | 63 | 61 | 63 | 21,000 | 630 |
| 2009-02-18 | 60 | 61 | 60 | 61 | 37,000 | 610 |
| 2009-02-17 | 64 | 64 | 62 | 63 | 34,000 | 630 |
| 2009-02-16 | 68 | 68 | 65 | 66 | 67,000 | 660 |
| 2009-02-13 | 64 | 65 | 64 | 65 | 69,000 | 650 |
| 2009-02-12 | 65 | 66 | 64 | 66 | 70,000 | 660 |
| 2009-02-10 | 61 | 67 | 61 | 66 | 198,000 | 660 |
| 2009-02-09 | 63 | 66 | 61 | 61 | 100,000 | 610 |
| 2009-02-06 | 67 | 67 | 65 | 66 | 69,000 | 660 |
| 2009-02-05 | 69 | 69 | 66 | 66 | 160,000 | 660 |
| 2009-02-04 | 63 | 71 | 63 | 66 | 720,000 | 660 |
| 2009-02-03 | 62 | 64 | 62 | 62 | 35,000 | 620 |
| 2009-02-02 | 67 | 67 | 62 | 62 | 51,000 | 620 |
| 2009-01-30 | 65 | 67 | 65 | 66 | 39,000 | 660 |
| 2009-01-29 | 68 | 68 | 65 | 67 | 57,000 | 670 |
| 2009-01-28 | 65 | 68 | 65 | 67 | 46,000 | 670 |
| 2009-01-27 | 67 | 67 | 65 | 67 | 25,000 | 670 |
| 2009-01-26 | 64 | 67 | 64 | 66 | 59,000 | 660 |
| 2009-01-23 | 65 | 66 | 63 | 66 | 80,000 | 660 |
| 2009-01-22 | 66 | 67 | 65 | 65 | 29,000 | 650 |
| 2009-01-21 | 65 | 67 | 65 | 66 | 100,000 | 660 |
| 2009-01-20 | 67 | 69 | 65 | 65 | 130,000 | 650 |
| 2009-01-19 | 72 | 72 | 67 | 67 | 363,000 | 670 |
| 2009-01-16 | 71 | 74 | 71 | 72 | 324,000 | 720 |
| 2009-01-15 | 68 | 80 | 68 | 73 | 1,390,000 | 730 |
| 2009-01-14 | 64 | 67 | 64 | 67 | 48,000 | 670 |
| 2009-01-13 | 71 | 71 | 65 | 66 | 77,000 | 660 |
| 2009-01-09 | 69 | 70 | 68 | 69 | 45,000 | 690 |
| 2009-01-08 | 71 | 72 | 67 | 69 | 126,000 | 690 |
| 2009-01-07 | 68 | 75 | 67 | 75 | 299,000 | 750 |
| 2009-01-06 | 66 | 66 | 64 | 66 | 59,000 | 660 |
| 2009-01-05 | 65 | 69 | 65 | 66 | 373,000 | 660 |
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