6218 エンシュウ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30154156154154415,0001,540
2013-12-27153153150152184,0001,520
2013-12-26148153147152361,0001,520
2013-12-25145147145146362,0001,460
2013-12-24150151146147493,0001,470
2013-12-20151151148149162,0001,490
2013-12-19152154148151363,0001,510
2013-12-18148151148150284,0001,500
2013-12-17149151148149120,0001,490
2013-12-16154154147147277,0001,470
2013-12-13151157150154460,0001,540
2013-12-12152153151151173,0001,510
2013-12-11152155152153195,0001,530
2013-12-10154154152153221,0001,530
2013-12-09156156153154247,0001,540
2013-12-06152154152153109,0001,530
2013-12-05154157153153315,0001,530
2013-12-04154156153154206,0001,540
2013-12-03157158155156482,0001,560
2013-12-02157158155155370,0001,550
2013-11-29158159157158280,0001,580
2013-11-28157160157158231,0001,580
2013-11-27157159157157254,0001,570
2013-11-26161161157158427,0001,580
2013-11-251591621581611,138,0001,610
2013-11-22155157154157927,0001,570
2013-11-21152154152154363,0001,540
2013-11-20154155152152298,0001,520
2013-11-19153155153153342,0001,530
2013-11-18154155153153621,0001,530
2013-11-15153154152152729,0001,520
2013-11-141531541511521,203,0001,520
2013-11-131521581491524,888,0001,520
2013-11-121721751701751,284,0001,750
2013-11-111641741631711,692,0001,710
2013-11-08159162159161199,0001,610
2013-11-07161162160162176,0001,620
2013-11-06157161157161200,0001,610
2013-11-05161161155159247,0001,590
2013-11-01161162157160243,0001,600
2013-10-31162163160160251,0001,600
2013-10-30163164162162181,0001,620
2013-10-29163163161162124,0001,620
2013-10-28161164159164207,0001,640
2013-10-25164164159160413,0001,600
2013-10-24162164160164301,0001,640
2013-10-23168168163164300,0001,640
2013-10-22166167163164384,0001,640
2013-10-21167168164166206,0001,660
2013-10-18166166164165110,0001,650
2013-10-17167168163165380,0001,650
2013-10-1616316516216269,0001,620
2013-10-15166168163163219,0001,630
2013-10-11164167163165485,0001,650
2013-10-10163164157159394,0001,590
2013-10-09153163153162395,0001,620
2013-10-08145159145156773,0001,560
2013-10-07157158148148531,0001,480
2013-10-04154157148155520,0001,550
2013-10-03156159152157750,0001,570
2013-10-02164166158159608,0001,590
2013-10-01172172161165841,0001,650
2013-09-30170174170172322,0001,720
2013-09-27179182175176637,0001,760
2013-09-26168177162176753,0001,760
2013-09-251821821681711,208,0001,710
2013-09-241721831711801,617,0001,800
2013-09-201751811721731,692,0001,730
2013-09-19172174171174770,0001,740
2013-09-18173173169171703,0001,710
2013-09-171681761661732,003,0001,730
2013-09-131661661591661,637,0001,660
2013-09-121601711591693,378,0001,690
2013-09-111591601551601,212,0001,600
2013-09-10153154151154444,0001,540
2013-09-09154154151154525,0001,540
2013-09-06155155150150541,0001,500
2013-09-05158158152156968,0001,560
2013-09-041481581481581,369,0001,580
2013-09-031471521471501,141,0001,500
2013-09-02147147144146296,0001,460
2013-08-30147148145147645,0001,470
2013-08-29143148143146631,0001,460
2013-08-28142144139143692,0001,430
2013-08-27139148138146866,0001,460
2013-08-26137141136140323,0001,400
2013-08-23139140135135754,0001,350
2013-08-221291421291381,339,0001,380
2013-08-21132133127128350,0001,280
2013-08-20133134131131400,0001,310
2013-08-19134137133134233,0001,340
2013-08-16133137132134224,0001,340
2013-08-15137137134135193,0001,350
2013-08-14137138135137222,0001,370
2013-08-13133136132135346,0001,350
2013-08-12141142129131946,0001,310
2013-08-09150151139140685,0001,400
2013-08-08150152149151316,0001,510
2013-08-0715115214914999,0001,490
2013-08-06149153149153188,0001,530
2013-08-05150151147147197,0001,470
2013-08-02147154146152245,0001,520
2013-08-01145146143145288,0001,450
2013-07-31145146143144160,0001,440
2013-07-30142147142146222,0001,460
2013-07-29145147142143433,0001,430
2013-07-26145149145148387,0001,480
2013-07-25152152148150352,0001,500
2013-07-24153155151153177,0001,530
2013-07-23155156152154208,0001,540
2013-07-22155157154155168,0001,550
2013-07-19158158154155322,0001,550
2013-07-18159161157158479,0001,580
2013-07-17159159154156302,0001,560
2013-07-16163163158158243,0001,580
2013-07-12160162159161328,0001,610
2013-07-11160160158160240,0001,600
2013-07-10158165157160848,0001,600
2013-07-09157159155158221,0001,580
2013-07-08159161154156727,0001,560
2013-07-05155156153156524,0001,560
2013-07-04147152147152544,0001,520
2013-07-03146147143147614,0001,470
2013-07-02142144142144352,0001,440
2013-07-01138140135140378,0001,400
2013-06-28133138132138790,0001,380
2013-06-271281301221301,284,0001,300
2013-06-261311501281295,764,0001,290
2013-06-25133133124127625,0001,270
2013-06-24139140134135338,0001,350
2013-06-21134139133139455,0001,390
2013-06-20142143140142182,0001,420
2013-06-19144146140142476,0001,420
2013-06-18142144139143328,0001,430
2013-06-17137144137143381,0001,430
2013-06-14145145136139813,0001,390
2013-06-13141145138140458,0001,400
2013-06-12137147135146580,0001,460
2013-06-11141149139142951,0001,420
2013-06-10140143135143956,0001,430
2013-06-071321341201301,449,0001,300
2013-06-061421471351371,400,0001,370
2013-06-05153160146149885,0001,490
2013-06-041441501401481,247,0001,480
2013-06-03150152145145812,0001,450
2013-05-31156157152152724,0001,520
2013-05-30159161152153903,0001,530
2013-05-291651671591621,456,0001,620
2013-05-281591671571651,202,0001,650
2013-05-271631661571571,988,0001,570
2013-05-241731781631731,461,0001,730
2013-05-231871891701702,053,0001,700
2013-05-221891911851871,214,0001,870
2013-05-211881921851891,461,0001,890
2013-05-201921941891901,957,0001,900
2013-05-171801871781862,229,0001,860
2013-05-161911921741807,426,0001,800
2013-05-152302302062123,683,0002,120
2013-05-142102332092304,959,0002,300
2013-05-132012102012082,169,0002,080
2013-05-102012031972001,102,0002,000
2013-05-092012031951981,225,0001,980
2013-05-08200202199200608,0002,000
2013-05-07205205199202690,0002,020
2013-05-02195199194196673,0001,960
2013-05-012032031961971,354,0001,970
2013-04-302002071972031,472,0002,030
2013-04-262082112002028,662,0002,020
2013-04-25189189184188826,0001,880
2013-04-241911911871891,115,0001,890
2013-04-231931941861871,714,0001,870
2013-04-221941961911921,679,0001,920
2013-04-191871951851922,942,0001,920
2013-04-181831941821841,612,0001,840
2013-04-171951961851882,531,0001,880
2013-04-161761911761902,856,0001,900
2013-04-15180183179182752,0001,820
2013-04-121851871791831,758,0001,830
2013-04-111781921751895,665,0001,890
2013-04-10173176170174835,0001,740
2013-04-09176176172172899,0001,720
2013-04-081801821731741,623,0001,740
2013-04-051791831731751,482,0001,750
2013-04-041641721621701,191,0001,700
2013-04-03172175168171939,0001,710
2013-04-021591711531682,408,0001,680
2013-04-011821831641651,787,0001,650
2013-03-291901901811831,603,0001,830
2013-03-282002051851915,668,0001,910
2013-03-271851961801934,164,0001,930
2013-03-261881891781823,124,0001,820
2013-03-2517219317119113,668,0001,910
2013-03-221631841631666,343,0001,660
2013-03-211601681601671,526,0001,670
2013-03-191591591541581,434,0001,580
2013-03-18164164157158971,0001,580
2013-03-15165167160165895,0001,650
2013-03-141651711541652,266,0001,650
2013-03-131681741641651,195,0001,650
2013-03-121801831651712,179,0001,710
2013-03-111781861781801,445,0001,800
2013-03-081741801741781,184,0001,780
2013-03-07178180172173871,0001,730
2013-03-06179181176177701,0001,770
2013-03-051771791741781,259,0001,780
2013-03-041851871731772,474,0001,770
2013-03-011841861811831,219,0001,830
2013-02-281881951861862,187,0001,860
2013-02-271911911821842,116,0001,840
2013-02-261811911801913,554,0001,910
2013-02-251901991871887,893,0001,880
2013-02-221781881751827,403,0001,820
2013-02-211731821711794,627,0001,790
2013-02-201661751661743,828,0001,740
2013-02-191651661591652,102,0001,650
2013-02-181581711571664,256,0001,660
2013-02-1517117415215912,212,0001,590
2013-02-1417618317317714,608,0001,770
2013-02-1316518216418115,656,0001,810
2013-02-1215918815916956,355,0001,690
2013-02-08144144140141817,0001,410
2013-02-07148148144146663,0001,460
2013-02-061471511441491,418,0001,490
2013-02-051461541431433,139,0001,430
2013-02-041411501391492,037,0001,490
2013-02-011411451381402,688,0001,400
2013-01-311321391311381,789,0001,380
2013-01-301261331241311,161,0001,310
2013-01-29123127123125733,0001,250
2013-01-28125127122124565,0001,240
2013-01-25123124122124792,0001,240
2013-01-24116122115119941,0001,190
2013-01-231221241151161,525,0001,160
2013-01-221301501201239,620,0001,230
2013-01-21110115109115635,0001,150
2013-01-18109110108110306,0001,100
2013-01-17110110105107560,0001,070
2013-01-16111115109110620,0001,100
2013-01-15112113111112370,0001,120
2013-01-11113115110111588,0001,110
2013-01-10115116111112689,0001,120
2013-01-091081141051141,014,0001,140
2013-01-08113115109111721,0001,110
2013-01-071181191131131,695,0001,130
2013-01-041141151071152,798,0001,150

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