6218 エンシュウ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	85	85	83	84	113,000	840
2010-12-29	84	85	84	84	89,000	840
2010-12-28	83	85	82	85	128,000	850
2010-12-27	82	84	82	83	107,000	830
2010-12-24	85	85	82	83	309,000	830
2010-12-22	88	89	86	86	331,000	860
2010-12-21	90	91	89	89	255,000	890
2010-12-20	92	93	90	90	285,000	900
2010-12-17	88	94	88	92	762,000	920
2010-12-16	88	89	87	89	146,000	890
2010-12-15	91	91	88	89	173,000	890
2010-12-14	89	90	88	90	144,000	900
2010-12-13	89	89	88	89	118,000	890
2010-12-10	90	90	89	89	147,000	890
2010-12-09	90	90	89	90	120,000	900
2010-12-08	90	91	88	91	216,000	910
2010-12-07	92	92	88	90	272,000	900
2010-12-06	89	91	88	91	197,000	910
2010-12-03	90	90	88	88	254,000	880
2010-12-02	90	90	88	90	268,000	900
2010-12-01	85	87	83	87	168,000	870
2010-11-30	90	90	86	86	286,000	860
2010-11-29	86	90	86	90	334,000	900
2010-11-26	84	89	83	86	483,000	860
2010-11-25	85	86	83	84	330,000	840
2010-11-24	81	85	81	84	334,000	840
2010-11-22	78	82	78	82	153,000	820
2010-11-19	79	80	78	78	174,000	780
2010-11-18	75	78	75	78	99,000	780
2010-11-17	76	77	75	75	142,000	750
2010-11-16	78	79	77	77	200,000	770
2010-11-15	79	79	77	79	125,000	790
2010-11-12	76	81	76	78	353,000	780
2010-11-11	75	78	75	76	323,000	760
2010-11-10	73	74	72	72	124,000	720
2010-11-09	73	73	72	72	64,000	720
2010-11-08	73	73	71	73	138,000	730
2010-11-05	68	70	67	70	218,000	700
2010-11-04	64	67	64	66	183,000	660
2010-11-02	65	65	63	64	203,000	640
2010-11-01	66	67	64	65	177,000	650
2010-10-29	69	69	65	67	260,000	670
2010-10-28	69	70	69	69	171,000	690
2010-10-27	70	71	70	70	172,000	700
2010-10-26	70	71	68	70	252,000	700
2010-10-25	71	72	70	71	108,000	710
2010-10-22	70	71	69	71	97,000	710
2010-10-21	72	72	69	70	161,000	700
2010-10-20	71	72	69	71	186,000	710
2010-10-19	75	77	71	72	397,000	720
2010-10-18	79	80	75	76	248,000	760
2010-10-15	80	81	78	79	201,000	790
2010-10-14	80	82	79	81	212,000	810
2010-10-13	84	84	80	80	165,000	800
2010-10-12	89	89	85	85	115,000	850
2010-10-08	88	89	87	89	109,000	890
2010-10-07	87	88	86	88	51,000	880
2010-10-06	89	89	86	87	96,000	870
2010-10-05	89	90	87	89	128,000	890
2010-10-04	88	89	87	89	54,000	890
2010-10-01	88	88	86	87	78,000	870
2010-09-30	89	89	88	89	64,000	890
2010-09-29	89	90	89	90	36,000	900
2010-09-28	91	91	89	89	80,000	890
2010-09-27	90	91	87	91	101,000	910
2010-09-24	93	96	89	90	327,000	900
2010-09-22	89	94	88	92	343,000	920
2010-09-21	91	92	90	90	78,000	900
2010-09-17	91	92	90	90	64,000	900
2010-09-16	92	92	90	91	93,000	910
2010-09-15	91	93	89	91	129,000	910
2010-09-14	90	91	89	90	101,000	900
2010-09-13	92	93	90	91	93,000	910
2010-09-10	90	94	89	91	364,000	910
2010-09-09	86	88	86	88	93,000	880
2010-09-08	88	88	85	86	117,000	860
2010-09-07	92	93	89	89	228,000	890
2010-09-06	87	94	87	94	417,000	940
2010-09-03	84	87	84	87	78,000	870
2010-09-02	86	86	83	84	76,000	840
2010-09-01	84	85	84	85	87,000	850
2010-08-31	86	86	84	86	172,000	860
2010-08-30	88	88	86	88	96,000	880
2010-08-27	81	85	80	85	108,000	850
2010-08-26	80	81	80	81	40,000	810
2010-08-25	79	80	78	80	100,000	800
2010-08-24	80	81	78	81	141,000	810
2010-08-23	82	82	80	80	125,000	800
2010-08-20	87	87	82	82	121,000	820
2010-08-19	86	87	84	87	99,000	870
2010-08-18	83	85	83	85	146,000	850
2010-08-17	84	84	82	83	124,000	830
2010-08-16	86	86	83	84	122,000	840
2010-08-13	82	87	82	86	109,000	860
2010-08-12	82	84	80	83	276,000	830
2010-08-11	89	89	85	85	176,000	850
2010-08-10	92	93	90	90	116,000	900
2010-08-09	92	93	91	91	135,000	910
2010-08-06	92	93	91	93	292,000	930
2010-08-05	95	95	93	94	181,000	940
2010-08-04	95	95	94	95	90,000	950
2010-08-03	97	97	94	95	133,000	950
2010-08-02	97	97	94	95	267,000	950
2010-07-30	98	98	96	96	308,000	960
2010-07-29	98	102	98	98	607,000	980
2010-07-28	98	99	97	97	187,000	970
2010-07-27	98	101	96	97	603,000	970
2010-07-26	95	100	95	97	625,000	970
2010-07-23	94	97	92	94	722,000	940
2010-07-22	93	93	89	90	273,000	900
2010-07-21	98	99	92	93	345,000	930
2010-07-20	98	99	96	97	441,000	970
2010-07-16	106	106	100	101	790,000	1,010
2010-07-15	109	109	106	107	207,000	1,070
2010-07-14	107	112	107	109	374,000	1,090
2010-07-13	109	110	106	106	493,000	1,060
2010-07-12	110	115	109	110	633,000	1,100
2010-07-09	111	111	108	110	362,000	1,100
2010-07-08	112	114	109	111	416,000	1,110
2010-07-07	112	112	106	108	707,000	1,080
2010-07-06	114	114	109	112	693,000	1,120
2010-07-05	112	116	110	114	957,000	1,140
2010-07-02	110	113	109	113	749,000	1,130
2010-07-01	108	114	106	111	1,505,000	1,110
2010-06-30	107	110	104	108	1,316,000	1,080
2010-06-29	112	116	109	111	2,249,000	1,110
2010-06-28	123	126	111	111	2,837,000	1,110
2010-06-25	132	140	124	124	12,774,000	1,240
2010-06-24	133	136	126	131	6,265,000	1,310
2010-06-23	127	134	124	133	4,993,000	1,330
2010-06-22	130	131	127	127	3,759,000	1,270
2010-06-21	120	132	120	131	12,053,000	1,310
2010-06-18	117	117	113	115	530,000	1,150
2010-06-17	114	118	113	117	447,000	1,170
2010-06-16	120	120	115	115	318,000	1,150
2010-06-15	118	119	116	118	663,000	1,180
2010-06-14	112	121	112	119	1,965,000	1,190
2010-06-11	108	109	107	109	251,000	1,090
2010-06-10	108	109	105	107	283,000	1,070
2010-06-09	108	114	107	107	1,305,000	1,070
2010-06-08	103	108	103	107	213,000	1,070
2010-06-07	106	107	104	104	173,000	1,040
2010-06-04	108	109	107	108	198,000	1,080
2010-06-03	106	107	105	107	123,000	1,070
2010-06-02	105	107	105	105	127,000	1,050
2010-06-01	107	108	105	106	112,000	1,060
2010-05-31	105	108	104	106	199,000	1,060
2010-05-28	112	112	105	106	343,000	1,060
2010-05-27	104	105	103	105	179,000	1,050
2010-05-26	104	106	103	104	269,000	1,040
2010-05-25	106	108	105	105	236,000	1,050
2010-05-24	107	110	105	108	236,000	1,080
2010-05-21	104	108	104	106	375,000	1,060
2010-05-20	108	111	108	111	334,000	1,110
2010-05-19	103	111	102	111	821,000	1,110
2010-05-18	117	121	104	104	2,380,000	1,040
2010-05-17	112	112	106	107	358,000	1,070
2010-05-14	110	112	108	111	234,000	1,110
2010-05-13	108	116	108	112	543,000	1,120
2010-05-12	108	109	106	106	149,000	1,060
2010-05-11	112	114	108	108	400,000	1,080
2010-05-10	110	113	108	109	453,000	1,090
2010-05-07	107	111	106	110	699,000	1,100
2010-05-06	119	119	116	117	550,000	1,170
2010-04-30	125	125	120	121	512,000	1,210
2010-04-28	121	125	120	123	675,000	1,230
2010-04-27	126	132	124	126	1,509,000	1,260
2010-04-26	126	127	124	126	516,000	1,260
2010-04-23	126	126	123	123	506,000	1,230
2010-04-22	122	129	122	126	1,977,000	1,260
2010-04-21	123	127	117	125	2,097,000	1,250
2010-04-20	133	133	119	120	3,109,000	1,200
2010-04-19	130	136	127	131	3,745,000	1,310
2010-04-16	129	135	123	135	4,305,000	1,350
2010-04-15	137	142	127	130	10,882,000	1,300
2010-04-14	115	141	113	139	21,469,000	1,390
2010-04-13	112	112	107	111	1,961,000	1,110
2010-04-12	109	118	109	114	5,373,000	1,140
2010-04-09	91	106	91	104	3,630,000	1,040
2010-04-08	92	92	90	90	176,000	900
2010-04-07	91	93	91	93	138,000	930
2010-04-06	94	94	90	92	281,000	920
2010-04-05	92	94	92	94	417,000	940
2010-04-02	90	93	89	91	486,000	910
2010-04-01	91	91	87	87	252,000	870
2010-03-31	92	93	90	90	368,000	900
2010-03-30	97	98	91	92	1,349,000	920
2010-03-29	82	95	81	95	1,517,000	950
2010-03-26	81	83	80	82	128,000	820
2010-03-25	82	82	80	80	97,000	800
2010-03-24	80	82	80	82	109,000	820
2010-03-23	81	82	81	81	222,000	810
2010-03-19	83	84	81	83	191,000	830
2010-03-18	83	84	81	83	146,000	830
2010-03-17	83	83	80	82	208,000	820
2010-03-16	82	83	81	82	162,000	820
2010-03-15	85	85	82	84	239,000	840
2010-03-12	85	86	84	85	172,000	850
2010-03-11	83	85	82	84	224,000	840
2010-03-10	84	84	81	81	168,000	810
2010-03-09	82	86	81	83	613,000	830
2010-03-08	79	82	79	81	260,000	810
2010-03-05	81	81	79	80	158,000	800
2010-03-04	80	83	79	80	591,000	800
2010-03-03	78	80	78	80	168,000	800
2010-03-02	78	82	77	78	926,000	780
2010-03-01	75	75	74	75	178,000	750
2010-02-26	75	77	75	76	122,000	760
2010-02-25	77	77	75	76	92,000	760
2010-02-24	75	76	75	75	146,000	750
2010-02-23	75	77	74	77	256,000	770
2010-02-22	76	77	75	75	351,000	750
2010-02-19	76	81	74	74	1,703,000	740
2010-02-18	73	75	70	75	1,213,000	750
2010-02-17	68	76	67	74	4,154,000	740
2010-02-16	67	69	65	65	110,000	650
2010-02-15	70	70	68	69	50,000	690
2010-02-12	73	73	68	69	232,000	690
2010-02-10	73	74	70	71	241,000	710
2010-02-09	74	77	74	76	89,000	760
2010-02-08	75	78	74	74	86,000	740
2010-02-05	78	78	77	77	117,000	770
2010-02-04	77	80	77	79	105,000	790
2010-02-03	79	80	76	77	174,000	770
2010-02-02	78	78	76	77	86,000	770
2010-02-01	79	79	76	76	148,000	760
2010-01-29	79	80	78	79	102,000	790
2010-01-28	79	80	78	79	193,000	790
2010-01-27	79	80	77	79	200,000	790
2010-01-26	81	81	79	79	145,000	790
2010-01-25	80	81	79	79	404,000	790
2010-01-22	83	83	81	82	261,000	820
2010-01-21	83	84	82	84	337,000	840
2010-01-20	83	85	82	85	235,000	850
2010-01-19	83	85	83	83	213,000	830
2010-01-18	82	87	81	85	690,000	850
2010-01-15	88	92	83	84	3,588,000	840
2010-01-14	74	90	74	88	3,968,000	880
2010-01-13	73	74	73	73	98,000	730
2010-01-12	75	75	73	74	205,000	740
2010-01-08	71	74	71	74	216,000	740
2010-01-07	72	72	71	71	131,000	710
2010-01-06	74	74	71	72	67,000	720
2010-01-05	75	75	71	72	244,000	720
2010-01-04	72	74	72	73	97,000	730

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