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