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