6218 エンシュウ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	90	90	87	89	182,000	890
2011-12-29	89	90	89	89	35,000	890
2011-12-28	92	92	89	89	41,000	890
2011-12-27	91	92	89	91	50,000	910
2011-12-26	92	94	91	91	127,000	910
2011-12-22	88	90	88	89	98,000	890
2011-12-21	93	93	89	89	87,000	890
2011-12-20	90	91	89	90	103,000	900
2011-12-19	90	90	88	89	235,000	890
2011-12-16	92	92	90	90	142,000	900
2011-12-15	96	96	92	92	213,000	920
2011-12-14	94	97	94	96	529,000	960
2011-12-13	94	96	92	94	441,000	940
2011-12-12	93	97	92	94	463,000	940
2011-12-09	91	93	90	91	178,000	910
2011-12-08	92	94	91	93	167,000	930
2011-12-07	91	92	89	92	184,000	920
2011-12-06	93	93	89	89	232,000	890
2011-12-05	94	94	91	91	224,000	910
2011-12-02	93	95	90	93	396,000	930
2011-12-01	89	96	88	91	903,000	910
2011-11-30	87	87	84	87	76,000	870
2011-11-29	85	87	85	87	106,000	870
2011-11-28	84	85	83	84	104,000	840
2011-11-25	81	83	81	83	130,000	830
2011-11-24	82	84	79	82	192,000	820
2011-11-22	82	86	82	82	196,000	820
2011-11-21	82	84	80	84	151,000	840
2011-11-18	80	83	79	83	84,000	830
2011-11-17	79	79	77	79	79,000	790
2011-11-16	83	83	78	79	70,000	790
2011-11-15	82	83	82	82	85,000	820
2011-11-14	82	82	81	81	65,000	810
2011-11-11	80	80	79	80	45,000	800
2011-11-10	82	82	79	81	141,000	810
2011-11-09	82	83	82	83	49,000	830
2011-11-08	86	86	82	82	102,000	820
2011-11-07	86	88	86	87	169,000	870
2011-11-04	84	86	84	86	87,000	860
2011-11-02	85	85	84	84	71,000	840
2011-11-01	86	87	86	86	40,000	860
2011-10-31	88	89	86	87	78,000	870
2011-10-28	88	88	86	88	158,000	880
2011-10-27	84	86	84	86	65,000	860
2011-10-26	83	85	82	85	106,000	850
2011-10-25	87	87	85	85	86,000	850
2011-10-24	86	87	85	86	62,000	860
2011-10-21	83	85	83	85	71,000	850
2011-10-20	86	86	83	84	71,000	840
2011-10-19	88	89	84	86	122,000	860
2011-10-18	86	87	86	87	67,000	870
2011-10-17	90	90	87	89	113,000	890
2011-10-14	89	90	88	88	95,000	880
2011-10-13	90	92	89	91	290,000	910
2011-10-12	86	90	85	90	339,000	900
2011-10-11	85	87	84	87	116,000	870
2011-10-07	81	83	80	83	100,000	830
2011-10-06	81	82	79	80	90,000	800
2011-10-05	85	85	79	80	224,000	800
2011-10-04	83	84	81	84	92,000	840
2011-10-03	84	86	84	84	81,000	840
2011-09-30	88	88	86	87	133,000	870
2011-09-29	83	87	83	86	157,000	860
2011-09-28	82	86	82	86	238,000	860
2011-09-27	81	83	81	83	238,000	830
2011-09-26	84	86	80	80	372,000	800
2011-09-22	87	87	85	85	95,000	850
2011-09-21	89	89	88	88	46,000	880
2011-09-20	90	90	88	88	79,000	880
2011-09-16	90	91	89	91	98,000	910
2011-09-15	89	89	87	88	189,000	880
2011-09-14	92	92	85	87	381,000	870
2011-09-13	90	92	89	92	169,000	920
2011-09-12	89	89	88	88	229,000	880
2011-09-09	91	92	91	91	165,000	910
2011-09-08	95	95	91	93	279,000	930
2011-09-07	93	95	92	94	227,000	940
2011-09-06	96	96	93	94	100,000	940
2011-09-05	96	96	94	96	168,000	960
2011-09-02	97	98	96	98	186,000	980
2011-09-01	99	100	97	98	309,000	980
2011-08-31	99	101	98	98	355,000	980
2011-08-30	102	102	99	99	350,000	990
2011-08-29	97	100	96	98	230,000	980
2011-08-26	95	97	95	96	179,000	960
2011-08-25	92	96	92	95	276,000	950
2011-08-24	96	96	90	90	298,000	900
2011-08-23	97	98	90	93	475,000	930
2011-08-22	94	99	94	95	308,000	950
2011-08-19	98	99	96	96	341,000	960
2011-08-18	102	102	100	100	346,000	1,000
2011-08-17	102	103	99	101	387,000	1,010
2011-08-16	102	105	100	101	765,000	1,010
2011-08-15	99	103	99	101	696,000	1,010
2011-08-12	99	101	96	96	622,000	960
2011-08-11	95	100	95	98	798,000	980
2011-08-10	101	106	97	100	1,468,000	1,000
2011-08-09	88	97	87	96	1,196,000	960
2011-08-08	107	107	95	95	1,564,000	950
2011-08-05	108	109	106	108	1,034,000	1,080
2011-08-04	115	119	114	114	1,076,000	1,140
2011-08-03	115	115	112	114	1,050,000	1,140
2011-08-02	118	121	116	118	2,452,000	1,180
2011-08-01	113	121	111	121	3,017,000	1,210
2011-07-29	113	113	110	110	219,000	1,100
2011-07-28	114	115	111	112	577,000	1,120
2011-07-27	110	115	109	114	1,259,000	1,140
2011-07-26	109	111	109	110	157,000	1,100
2011-07-25	110	112	109	109	113,000	1,090
2011-07-22	110	114	109	110	631,000	1,100
2011-07-21	108	109	108	108	111,000	1,080
2011-07-20	109	110	107	109	230,000	1,090
2011-07-19	108	108	107	107	245,000	1,070
2011-07-15	108	110	108	108	103,000	1,080
2011-07-14	110	110	108	109	80,000	1,090
2011-07-13	108	109	108	109	288,000	1,090
2011-07-12	112	112	109	109	265,000	1,090
2011-07-11	113	114	111	112	307,000	1,120
2011-07-08	115	115	113	113	284,000	1,130
2011-07-07	114	117	114	115	1,134,000	1,150
2011-07-06	112	113	111	112	237,000	1,120
2011-07-05	115	115	112	112	396,000	1,120
2011-07-04	113	115	112	113	466,000	1,130
2011-07-01	112	113	110	111	372,000	1,110
2011-06-30	111	112	110	112	173,000	1,120
2011-06-29	112	113	111	112	268,000	1,120
2011-06-28	114	115	109	111	445,000	1,110
2011-06-27	115	115	111	111	861,000	1,110
2011-06-24	117	119	114	117	2,414,000	1,170
2011-06-23	109	113	109	112	276,000	1,120
2011-06-22	109	112	109	111	289,000	1,110
2011-06-21	107	113	106	109	731,000	1,090
2011-06-20	108	109	105	108	659,000	1,080
2011-06-17	116	119	107	108	2,289,000	1,080
2011-06-16	114	119	113	116	1,487,000	1,160
2011-06-15	118	118	114	115	1,561,000	1,150
2011-06-14	112	118	110	117	3,511,000	1,170
2011-06-13	111	114	109	112	2,908,000	1,120
2011-06-10	105	112	104	110	5,500,000	1,100
2011-06-09	102	107	102	105	2,193,000	1,050
2011-06-08	103	104	101	104	714,000	1,040
2011-06-07	104	107	101	103	2,689,000	1,030
2011-06-06	106	107	102	104	5,386,000	1,040
2011-06-03	93	106	93	103	7,241,000	1,030
2011-06-02	94	95	93	93	104,000	930
2011-06-01	93	95	93	95	120,000	950
2011-05-31	93	95	93	95	48,000	950
2011-05-30	92	92	92	92	97,000	920
2011-05-27	94	94	93	93	92,000	930
2011-05-26	95	96	92	94	205,000	940
2011-05-25	95	95	93	95	102,000	950
2011-05-24	91	95	91	95	185,000	950
2011-05-23	97	97	92	94	276,000	940
2011-05-20	98	99	97	97	80,000	970
2011-05-19	100	100	97	97	147,000	970
2011-05-18	98	99	97	99	273,000	990
2011-05-17	96	100	96	99	334,000	990
2011-05-16	102	102	98	99	267,000	990
2011-05-13	110	110	101	102	963,000	1,020
2011-05-12	101	108	101	106	1,673,000	1,060
2011-05-11	101	102	100	102	158,000	1,020
2011-05-10	101	101	98	101	149,000	1,010
2011-05-09	102	102	99	100	112,000	1,000
2011-05-06	101	102	99	101	124,000	1,010
2011-05-02	102	103	99	101	674,000	1,010
2011-04-28	98	98	96	97	117,000	970
2011-04-27	99	99	97	98	66,000	980
2011-04-26	98	99	97	98	99,000	980
2011-04-25	97	99	97	98	60,000	980
2011-04-22	98	99	97	98	98,000	980
2011-04-21	101	101	98	98	188,000	980
2011-04-20	100	103	99	100	297,000	1,000
2011-04-19	98	99	96	98	154,000	980
2011-04-18	97	101	96	100	472,000	1,000
2011-04-15	99	104	97	98	748,000	980
2011-04-14	95	99	94	97	292,000	970
2011-04-13	93	95	92	93	220,000	930
2011-04-12	96	98	93	94	124,000	940
2011-04-11	96	99	95	98	112,000	980
2011-04-08	92	96	92	96	130,000	960
2011-04-07	93	96	93	94	116,000	940
2011-04-06	96	96	91	93	290,000	930
2011-04-05	103	103	95	96	615,000	960
2011-04-04	102	106	102	103	466,000	1,030
2011-04-01	102	104	100	101	913,000	1,010
2011-03-31	102	102	97	102	533,000	1,020
2011-03-30	95	100	95	99	616,000	990
2011-03-29	89	95	88	93	316,000	930
2011-03-28	91	92	88	91	206,000	910
2011-03-25	97	99	91	93	589,000	930
2011-03-24	100	100	97	97	337,000	970
2011-03-23	100	101	97	98	606,000	980
2011-03-22	103	104	96	100	823,000	1,000
2011-03-18	90	98	90	94	739,000	940
2011-03-17	77	89	76	86	1,079,000	860
2011-03-16	75	83	73	82	1,731,000	820
2011-03-15	85	86	60	66	2,668,000	660
2011-03-14	99	106	89	90	1,370,000	900
2011-03-11	116	119	116	116	589,000	1,160
2011-03-10	123	124	116	120	1,208,000	1,200
2011-03-09	129	129	124	124	624,000	1,240
2011-03-08	129	131	125	126	1,038,000	1,260
2011-03-07	126	131	126	127	1,038,000	1,270
2011-03-04	133	135	125	126	1,738,000	1,260
2011-03-03	124	128	124	127	1,372,000	1,270
2011-03-02	123	132	123	123	4,746,000	1,230
2011-03-01	120	126	119	126	4,059,000	1,260
2011-02-28	116	121	114	117	1,193,000	1,170
2011-02-25	114	117	113	116	605,000	1,160
2011-02-24	118	124	113	115	2,589,000	1,150
2011-02-23	111	121	111	120	2,096,000	1,200
2011-02-22	118	119	113	114	1,481,000	1,140
2011-02-21	120	123	117	120	2,253,000	1,200
2011-02-18	114	122	113	119	3,705,000	1,190
2011-02-17	118	118	113	115	1,168,000	1,150
2011-02-16	114	119	113	117	3,606,000	1,170
2011-02-15	107	115	107	112	4,329,000	1,120
2011-02-14	105	105	103	105	336,000	1,050
2011-02-10	105	106	103	104	534,000	1,040
2011-02-09	108	108	104	104	1,307,000	1,040
2011-02-08	107	109	103	108	1,119,000	1,080
2011-02-07	107	107	105	106	852,000	1,060
2011-02-04	106	107	103	106	2,148,000	1,060
2011-02-03	101	105	100	103	2,474,000	1,030
2011-02-02	95	104	95	103	3,225,000	1,030
2011-02-01	95	96	92	94	235,000	940
2011-01-31	95	95	93	94	347,000	940
2011-01-28	97	99	95	97	573,000	970
2011-01-27	99	100	97	99	607,000	990
2011-01-26	95	104	94	99	4,238,000	990
2011-01-25	94	94	93	93	79,000	930
2011-01-24	93	94	92	92	77,000	920
2011-01-21	95	95	92	92	301,000	920
2011-01-20	96	96	93	95	263,000	950
2011-01-19	99	99	95	97	332,000	970
2011-01-18	97	99	96	99	158,000	990
2011-01-17	100	100	98	98	182,000	980
2011-01-14	99	102	99	100	498,000	1,000
2011-01-13	99	100	97	100	351,000	1,000
2011-01-12	103	103	98	99	1,034,000	990
2011-01-11	96	105	95	103	2,337,000	1,030
2011-01-07	92	93	91	93	509,000	930
2011-01-06	90	91	88	91	415,000	910
2011-01-05	86	88	85	88	329,000	880
2011-01-04	85	86	84	85	245,000	850

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