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