6218 エンシュウ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 102 | 116 | 100 | 110 | 8,200,000 | 1,100 |
| 2012-12-27 | 100 | 103 | 98 | 98 | 2,382,000 | 980 |
| 2012-12-26 | 89 | 102 | 87 | 95 | 3,382,000 | 950 |
| 2012-12-25 | 91 | 91 | 89 | 89 | 329,000 | 890 |
| 2012-12-21 | 91 | 92 | 89 | 90 | 398,000 | 900 |
| 2012-12-20 | 92 | 92 | 90 | 91 | 395,000 | 910 |
| 2012-12-19 | 92 | 93 | 91 | 93 | 437,000 | 930 |
| 2012-12-18 | 92 | 93 | 91 | 91 | 357,000 | 910 |
| 2012-12-17 | 91 | 93 | 91 | 91 | 569,000 | 910 |
| 2012-12-14 | 90 | 91 | 89 | 89 | 336,000 | 890 |
| 2012-12-13 | 90 | 93 | 89 | 91 | 993,000 | 910 |
| 2012-12-12 | 89 | 92 | 88 | 90 | 492,000 | 900 |
| 2012-12-11 | 89 | 89 | 86 | 89 | 478,000 | 890 |
| 2012-12-10 | 92 | 92 | 89 | 90 | 464,000 | 900 |
| 2012-12-07 | 93 | 93 | 91 | 91 | 429,000 | 910 |
| 2012-12-06 | 91 | 93 | 90 | 92 | 382,000 | 920 |
| 2012-12-05 | 91 | 92 | 90 | 91 | 418,000 | 910 |
| 2012-12-04 | 90 | 91 | 88 | 89 | 300,000 | 890 |
| 2012-12-03 | 85 | 93 | 84 | 90 | 1,344,000 | 900 |
| 2012-11-30 | 86 | 87 | 84 | 84 | 440,000 | 840 |
| 2012-11-29 | 85 | 87 | 84 | 86 | 623,000 | 860 |
| 2012-11-28 | 88 | 88 | 84 | 85 | 1,213,000 | 850 |
| 2012-11-27 | 89 | 91 | 88 | 89 | 534,000 | 890 |
| 2012-11-26 | 92 | 94 | 88 | 88 | 1,005,000 | 880 |
| 2012-11-22 | 94 | 96 | 88 | 90 | 2,009,000 | 900 |
| 2012-11-21 | 96 | 99 | 94 | 94 | 2,937,000 | 940 |
| 2012-11-20 | 92 | 96 | 91 | 95 | 3,426,000 | 950 |
| 2012-11-19 | 85 | 94 | 84 | 94 | 4,327,000 | 940 |
| 2012-11-16 | 81 | 89 | 79 | 84 | 3,243,000 | 840 |
| 2012-11-15 | 81 | 83 | 78 | 80 | 1,615,000 | 800 |
| 2012-11-14 | 83 | 84 | 80 | 80 | 1,595,000 | 800 |
| 2012-11-13 | 79 | 90 | 77 | 85 | 5,416,000 | 850 |
| 2012-11-12 | 72 | 78 | 72 | 76 | 1,078,000 | 760 |
| 2012-11-09 | 73 | 76 | 71 | 71 | 1,675,000 | 710 |
| 2012-11-08 | 70 | 70 | 69 | 70 | 276,000 | 700 |
| 2012-11-07 | 72 | 73 | 70 | 71 | 367,000 | 710 |
| 2012-11-06 | 71 | 72 | 69 | 72 | 304,000 | 720 |
| 2012-11-05 | 69 | 72 | 68 | 72 | 641,000 | 720 |
| 2012-11-02 | 72 | 72 | 68 | 69 | 2,412,000 | 690 |
| 2012-11-01 | 62 | 63 | 61 | 63 | 120,000 | 630 |
| 2012-10-31 | 62 | 63 | 62 | 62 | 87,000 | 620 |
| 2012-10-30 | 63 | 63 | 61 | 61 | 101,000 | 610 |
| 2012-10-29 | 64 | 65 | 62 | 62 | 247,000 | 620 |
| 2012-10-26 | 65 | 65 | 64 | 65 | 33,000 | 650 |
| 2012-10-25 | 64 | 66 | 64 | 65 | 56,000 | 650 |
| 2012-10-24 | 62 | 65 | 62 | 65 | 136,000 | 650 |
| 2012-10-23 | 65 | 65 | 64 | 64 | 95,000 | 640 |
| 2012-10-22 | 64 | 65 | 63 | 65 | 50,000 | 650 |
| 2012-10-19 | 64 | 65 | 63 | 65 | 105,000 | 650 |
| 2012-10-18 | 64 | 64 | 63 | 64 | 86,000 | 640 |
| 2012-10-17 | 64 | 65 | 63 | 63 | 210,000 | 630 |
| 2012-10-16 | 62 | 63 | 62 | 63 | 104,000 | 630 |
| 2012-10-15 | 62 | 63 | 61 | 62 | 111,000 | 620 |
| 2012-10-12 | 62 | 62 | 61 | 61 | 63,000 | 610 |
| 2012-10-11 | 62 | 63 | 61 | 63 | 77,000 | 630 |
| 2012-10-10 | 62 | 63 | 61 | 62 | 111,000 | 620 |
| 2012-10-09 | 64 | 64 | 62 | 62 | 65,000 | 620 |
| 2012-10-05 | 65 | 65 | 63 | 65 | 101,000 | 650 |
| 2012-10-04 | 61 | 63 | 61 | 63 | 142,000 | 630 |
| 2012-10-03 | 61 | 62 | 61 | 61 | 69,000 | 610 |
| 2012-10-02 | 62 | 63 | 61 | 61 | 51,000 | 610 |
| 2012-10-01 | 64 | 64 | 62 | 62 | 160,000 | 620 |
| 2012-09-28 | 66 | 66 | 64 | 64 | 57,000 | 640 |
| 2012-09-27 | 66 | 66 | 65 | 66 | 26,000 | 660 |
| 2012-09-26 | 65 | 66 | 64 | 66 | 72,000 | 660 |
| 2012-09-25 | 64 | 65 | 63 | 64 | 119,000 | 640 |
| 2012-09-24 | 67 | 67 | 65 | 65 | 53,000 | 650 |
| 2012-09-21 | 67 | 67 | 66 | 67 | 81,000 | 670 |
| 2012-09-20 | 69 | 69 | 67 | 67 | 106,000 | 670 |
| 2012-09-19 | 69 | 69 | 68 | 69 | 110,000 | 690 |
| 2012-09-18 | 69 | 69 | 67 | 69 | 121,000 | 690 |
| 2012-09-14 | 66 | 69 | 66 | 67 | 463,000 | 670 |
| 2012-09-13 | 66 | 67 | 65 | 67 | 88,000 | 670 |
| 2012-09-12 | 64 | 66 | 64 | 65 | 142,000 | 650 |
| 2012-09-11 | 65 | 65 | 64 | 64 | 104,000 | 640 |
| 2012-09-10 | 64 | 68 | 64 | 66 | 226,000 | 660 |
| 2012-09-07 | 61 | 65 | 61 | 64 | 622,000 | 640 |
| 2012-09-06 | 60 | 60 | 59 | 60 | 201,000 | 600 |
| 2012-09-05 | 63 | 63 | 60 | 60 | 156,000 | 600 |
| 2012-09-04 | 62 | 62 | 61 | 62 | 196,000 | 620 |
| 2012-09-03 | 63 | 63 | 61 | 62 | 125,000 | 620 |
| 2012-08-31 | 64 | 64 | 62 | 62 | 256,000 | 620 |
| 2012-08-30 | 64 | 65 | 63 | 63 | 173,000 | 630 |
| 2012-08-29 | 63 | 65 | 62 | 64 | 176,000 | 640 |
| 2012-08-28 | 66 | 67 | 63 | 64 | 393,000 | 640 |
| 2012-08-27 | 67 | 68 | 66 | 66 | 174,000 | 660 |
| 2012-08-24 | 66 | 68 | 66 | 67 | 253,000 | 670 |
| 2012-08-23 | 68 | 68 | 67 | 67 | 119,000 | 670 |
| 2012-08-22 | 70 | 70 | 68 | 68 | 125,000 | 680 |
| 2012-08-21 | 70 | 71 | 70 | 70 | 78,000 | 700 |
| 2012-08-20 | 71 | 72 | 71 | 71 | 120,000 | 710 |
| 2012-08-17 | 72 | 72 | 70 | 71 | 216,000 | 710 |
| 2012-08-16 | 69 | 71 | 69 | 71 | 168,000 | 710 |
| 2012-08-15 | 71 | 71 | 69 | 69 | 158,000 | 690 |
| 2012-08-14 | 69 | 70 | 68 | 70 | 133,000 | 700 |
| 2012-08-13 | 70 | 70 | 69 | 69 | 37,000 | 690 |
| 2012-08-10 | 70 | 70 | 69 | 70 | 83,000 | 700 |
| 2012-08-09 | 69 | 70 | 68 | 70 | 77,000 | 700 |
| 2012-08-08 | 66 | 69 | 66 | 69 | 260,000 | 690 |
| 2012-08-07 | 66 | 70 | 66 | 70 | 248,000 | 700 |
| 2012-08-06 | 67 | 68 | 66 | 66 | 170,000 | 660 |
| 2012-08-03 | 67 | 68 | 66 | 66 | 170,000 | 660 |
| 2012-08-02 | 68 | 69 | 67 | 68 | 191,000 | 680 |
| 2012-08-01 | 70 | 70 | 68 | 68 | 104,000 | 680 |
| 2012-07-31 | 69 | 71 | 68 | 70 | 165,000 | 700 |
| 2012-07-30 | 71 | 71 | 69 | 70 | 140,000 | 700 |
| 2012-07-27 | 71 | 71 | 69 | 71 | 113,000 | 710 |
| 2012-07-26 | 68 | 69 | 67 | 69 | 184,000 | 690 |
| 2012-07-25 | 67 | 68 | 66 | 67 | 194,000 | 670 |
| 2012-07-24 | 66 | 68 | 66 | 68 | 306,000 | 680 |
| 2012-07-23 | 68 | 68 | 66 | 67 | 379,000 | 670 |
| 2012-07-20 | 72 | 72 | 69 | 70 | 233,000 | 700 |
| 2012-07-19 | 72 | 73 | 71 | 72 | 278,000 | 720 |
| 2012-07-18 | 72 | 72 | 71 | 71 | 237,000 | 710 |
| 2012-07-17 | 73 | 74 | 72 | 72 | 143,000 | 720 |
| 2012-07-13 | 73 | 73 | 72 | 73 | 140,000 | 730 |
| 2012-07-12 | 73 | 74 | 72 | 72 | 148,000 | 720 |
| 2012-07-11 | 77 | 77 | 74 | 74 | 186,000 | 740 |
| 2012-07-10 | 78 | 78 | 77 | 77 | 50,000 | 770 |
| 2012-07-09 | 78 | 79 | 78 | 78 | 143,000 | 780 |
| 2012-07-06 | 80 | 81 | 80 | 80 | 114,000 | 800 |
| 2012-07-05 | 83 | 83 | 81 | 81 | 174,000 | 810 |
| 2012-07-04 | 85 | 85 | 82 | 82 | 189,000 | 820 |
| 2012-07-03 | 81 | 85 | 81 | 84 | 576,000 | 840 |
| 2012-07-02 | 83 | 84 | 81 | 81 | 177,000 | 810 |
| 2012-06-29 | 80 | 82 | 79 | 82 | 285,000 | 820 |
| 2012-06-28 | 82 | 82 | 79 | 81 | 279,000 | 810 |
| 2012-06-27 | 79 | 82 | 79 | 82 | 213,000 | 820 |
| 2012-06-26 | 80 | 80 | 78 | 78 | 177,000 | 780 |
| 2012-06-25 | 83 | 84 | 81 | 81 | 359,000 | 810 |
| 2012-06-22 | 78 | 81 | 78 | 81 | 409,000 | 810 |
| 2012-06-21 | 79 | 81 | 79 | 80 | 358,000 | 800 |
| 2012-06-20 | 77 | 78 | 77 | 78 | 161,000 | 780 |
| 2012-06-19 | 77 | 78 | 77 | 77 | 74,000 | 770 |
| 2012-06-18 | 78 | 79 | 77 | 78 | 154,000 | 780 |
| 2012-06-15 | 77 | 77 | 75 | 76 | 140,000 | 760 |
| 2012-06-14 | 77 | 77 | 76 | 77 | 146,000 | 770 |
| 2012-06-13 | 77 | 77 | 75 | 77 | 156,000 | 770 |
| 2012-06-12 | 76 | 77 | 75 | 77 | 170,000 | 770 |
| 2012-06-11 | 78 | 78 | 76 | 77 | 260,000 | 770 |
| 2012-06-08 | 78 | 78 | 76 | 76 | 260,000 | 760 |
| 2012-06-07 | 77 | 81 | 76 | 77 | 979,000 | 770 |
| 2012-06-06 | 74 | 75 | 71 | 74 | 467,000 | 740 |
| 2012-06-05 | 70 | 73 | 70 | 73 | 523,000 | 730 |
| 2012-06-04 | 71 | 72 | 68 | 69 | 511,000 | 690 |
| 2012-06-01 | 75 | 76 | 73 | 74 | 226,000 | 740 |
| 2012-05-31 | 75 | 77 | 73 | 75 | 303,000 | 750 |
| 2012-05-30 | 78 | 79 | 75 | 77 | 367,000 | 770 |
| 2012-05-29 | 73 | 79 | 73 | 78 | 682,000 | 780 |
| 2012-05-28 | 77 | 77 | 73 | 73 | 251,000 | 730 |
| 2012-05-25 | 77 | 78 | 77 | 78 | 178,000 | 780 |
| 2012-05-24 | 77 | 78 | 75 | 77 | 177,000 | 770 |
| 2012-05-23 | 80 | 80 | 77 | 77 | 254,000 | 770 |
| 2012-05-22 | 80 | 81 | 78 | 80 | 232,000 | 800 |
| 2012-05-21 | 78 | 80 | 77 | 80 | 284,000 | 800 |
| 2012-05-18 | 76 | 78 | 76 | 77 | 339,000 | 770 |
| 2012-05-17 | 75 | 81 | 75 | 79 | 1,024,000 | 790 |
| 2012-05-16 | 75 | 77 | 72 | 75 | 1,099,000 | 750 |
| 2012-05-15 | 72 | 73 | 68 | 72 | 1,012,000 | 720 |
| 2012-05-14 | 86 | 87 | 71 | 72 | 1,084,000 | 720 |
| 2012-05-11 | 87 | 90 | 86 | 87 | 490,000 | 870 |
| 2012-05-10 | 87 | 88 | 85 | 87 | 224,000 | 870 |
| 2012-05-09 | 91 | 91 | 87 | 88 | 350,000 | 880 |
| 2012-05-08 | 90 | 91 | 89 | 91 | 155,000 | 910 |
| 2012-05-07 | 92 | 92 | 89 | 90 | 454,000 | 900 |
| 2012-05-02 | 92 | 95 | 91 | 95 | 670,000 | 950 |
| 2012-05-01 | 92 | 93 | 91 | 92 | 772,000 | 920 |
| 2012-04-27 | 88 | 96 | 88 | 91 | 1,856,000 | 910 |
| 2012-04-26 | 88 | 89 | 87 | 88 | 87,000 | 880 |
| 2012-04-25 | 89 | 89 | 88 | 88 | 72,000 | 880 |
| 2012-04-24 | 87 | 89 | 86 | 89 | 117,000 | 890 |
| 2012-04-23 | 87 | 88 | 87 | 87 | 36,000 | 870 |
| 2012-04-20 | 87 | 88 | 86 | 87 | 110,000 | 870 |
| 2012-04-19 | 87 | 88 | 86 | 86 | 48,000 | 860 |
| 2012-04-18 | 88 | 88 | 87 | 87 | 66,000 | 870 |
| 2012-04-17 | 87 | 88 | 86 | 86 | 83,000 | 860 |
| 2012-04-16 | 86 | 88 | 86 | 86 | 137,000 | 860 |
| 2012-04-13 | 89 | 89 | 87 | 87 | 66,000 | 870 |
| 2012-04-12 | 87 | 87 | 86 | 87 | 150,000 | 870 |
| 2012-04-11 | 87 | 87 | 86 | 87 | 115,000 | 870 |
| 2012-04-10 | 89 | 89 | 87 | 88 | 130,000 | 880 |
| 2012-04-09 | 87 | 88 | 87 | 88 | 73,000 | 880 |
| 2012-04-06 | 89 | 89 | 87 | 87 | 208,000 | 870 |
| 2012-04-05 | 90 | 90 | 88 | 89 | 175,000 | 890 |
| 2012-04-04 | 90 | 91 | 89 | 90 | 205,000 | 900 |
| 2012-04-03 | 92 | 92 | 89 | 89 | 160,000 | 890 |
| 2012-04-02 | 90 | 92 | 90 | 91 | 213,000 | 910 |
| 2012-03-30 | 91 | 91 | 89 | 89 | 93,000 | 890 |
| 2012-03-29 | 88 | 91 | 88 | 91 | 208,000 | 910 |
| 2012-03-28 | 88 | 89 | 87 | 88 | 146,000 | 880 |
| 2012-03-27 | 87 | 88 | 86 | 88 | 166,000 | 880 |
| 2012-03-26 | 87 | 87 | 86 | 86 | 146,000 | 860 |
| 2012-03-23 | 88 | 89 | 86 | 87 | 368,000 | 870 |
| 2012-03-22 | 89 | 90 | 88 | 90 | 317,000 | 900 |
| 2012-03-21 | 91 | 92 | 90 | 90 | 249,000 | 900 |
| 2012-03-19 | 91 | 92 | 91 | 92 | 152,000 | 920 |
| 2012-03-16 | 92 | 92 | 91 | 91 | 204,000 | 910 |
| 2012-03-15 | 93 | 93 | 92 | 92 | 215,000 | 920 |
| 2012-03-14 | 93 | 94 | 92 | 92 | 275,000 | 920 |
| 2012-03-13 | 93 | 93 | 92 | 92 | 138,000 | 920 |
| 2012-03-12 | 94 | 94 | 92 | 93 | 178,000 | 930 |
| 2012-03-09 | 93 | 94 | 92 | 93 | 548,000 | 930 |
| 2012-03-08 | 93 | 93 | 92 | 93 | 210,000 | 930 |
| 2012-03-07 | 91 | 92 | 90 | 92 | 485,000 | 920 |
| 2012-03-06 | 94 | 94 | 92 | 92 | 175,000 | 920 |
| 2012-03-05 | 95 | 95 | 93 | 94 | 171,000 | 940 |
| 2012-03-02 | 92 | 94 | 92 | 94 | 168,000 | 940 |
| 2012-03-01 | 92 | 94 | 91 | 92 | 576,000 | 920 |
| 2012-02-29 | 96 | 96 | 93 | 94 | 430,000 | 940 |
| 2012-02-28 | 96 | 96 | 93 | 96 | 810,000 | 960 |
| 2012-02-27 | 98 | 99 | 97 | 97 | 819,000 | 970 |
| 2012-02-24 | 98 | 98 | 97 | 98 | 691,000 | 980 |
| 2012-02-23 | 99 | 100 | 97 | 99 | 1,772,000 | 990 |
| 2012-02-22 | 96 | 98 | 95 | 97 | 824,000 | 970 |
| 2012-02-21 | 94 | 96 | 94 | 96 | 381,000 | 960 |
| 2012-02-20 | 95 | 96 | 94 | 94 | 450,000 | 940 |
| 2012-02-17 | 94 | 95 | 91 | 93 | 894,000 | 930 |
| 2012-02-16 | 94 | 96 | 94 | 94 | 202,000 | 940 |
| 2012-02-15 | 96 | 96 | 94 | 96 | 257,000 | 960 |
| 2012-02-14 | 94 | 95 | 93 | 95 | 434,000 | 950 |
| 2012-02-13 | 96 | 96 | 93 | 95 | 655,000 | 950 |
| 2012-02-10 | 98 | 99 | 97 | 98 | 312,000 | 980 |
| 2012-02-09 | 98 | 98 | 96 | 97 | 430,000 | 970 |
| 2012-02-08 | 97 | 98 | 96 | 97 | 342,000 | 970 |
| 2012-02-07 | 99 | 99 | 96 | 98 | 642,000 | 980 |
| 2012-02-06 | 101 | 101 | 97 | 99 | 964,000 | 990 |
| 2012-02-03 | 98 | 102 | 98 | 100 | 1,234,000 | 1,000 |
| 2012-02-02 | 100 | 101 | 97 | 99 | 950,000 | 990 |
| 2012-02-01 | 97 | 101 | 97 | 101 | 1,750,000 | 1,010 |
| 2012-01-31 | 95 | 98 | 95 | 97 | 944,000 | 970 |
| 2012-01-30 | 94 | 97 | 94 | 95 | 675,000 | 950 |
| 2012-01-27 | 94 | 95 | 93 | 93 | 434,000 | 930 |
| 2012-01-26 | 97 | 98 | 95 | 96 | 271,000 | 960 |
| 2012-01-25 | 95 | 97 | 95 | 96 | 394,000 | 960 |
| 2012-01-24 | 102 | 103 | 94 | 95 | 1,450,000 | 950 |
| 2012-01-23 | 94 | 100 | 94 | 97 | 978,000 | 970 |
| 2012-01-20 | 97 | 97 | 94 | 95 | 193,000 | 950 |
| 2012-01-19 | 96 | 98 | 94 | 96 | 616,000 | 960 |
| 2012-01-18 | 95 | 96 | 93 | 96 | 239,000 | 960 |
| 2012-01-17 | 93 | 97 | 93 | 93 | 586,000 | 930 |
| 2012-01-16 | 95 | 95 | 91 | 94 | 541,000 | 940 |
| 2012-01-13 | 89 | 100 | 89 | 94 | 3,212,000 | 940 |
| 2012-01-12 | 90 | 91 | 88 | 88 | 189,000 | 880 |
| 2012-01-11 | 90 | 91 | 90 | 90 | 65,000 | 900 |
| 2012-01-10 | 89 | 90 | 89 | 90 | 74,000 | 900 |
| 2012-01-06 | 90 | 91 | 88 | 89 | 104,000 | 890 |
| 2012-01-05 | 93 | 93 | 90 | 92 | 197,000 | 920 |
| 2012-01-04 | 90 | 92 | 90 | 92 | 119,000 | 920 |
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