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
2013-12-30	154	156	154	154	415,000	1,540
2013-12-27	153	153	150	152	184,000	1,520
2013-12-26	148	153	147	152	361,000	1,520
2013-12-25	145	147	145	146	362,000	1,460
2013-12-24	150	151	146	147	493,000	1,470
2013-12-20	151	151	148	149	162,000	1,490
2013-12-19	152	154	148	151	363,000	1,510
2013-12-18	148	151	148	150	284,000	1,500
2013-12-17	149	151	148	149	120,000	1,490
2013-12-16	154	154	147	147	277,000	1,470
2013-12-13	151	157	150	154	460,000	1,540
2013-12-12	152	153	151	151	173,000	1,510
2013-12-11	152	155	152	153	195,000	1,530
2013-12-10	154	154	152	153	221,000	1,530
2013-12-09	156	156	153	154	247,000	1,540
2013-12-06	152	154	152	153	109,000	1,530
2013-12-05	154	157	153	153	315,000	1,530
2013-12-04	154	156	153	154	206,000	1,540
2013-12-03	157	158	155	156	482,000	1,560
2013-12-02	157	158	155	155	370,000	1,550
2013-11-29	158	159	157	158	280,000	1,580
2013-11-28	157	160	157	158	231,000	1,580
2013-11-27	157	159	157	157	254,000	1,570
2013-11-26	161	161	157	158	427,000	1,580
2013-11-25	159	162	158	161	1,138,000	1,610
2013-11-22	155	157	154	157	927,000	1,570
2013-11-21	152	154	152	154	363,000	1,540
2013-11-20	154	155	152	152	298,000	1,520
2013-11-19	153	155	153	153	342,000	1,530
2013-11-18	154	155	153	153	621,000	1,530
2013-11-15	153	154	152	152	729,000	1,520
2013-11-14	153	154	151	152	1,203,000	1,520
2013-11-13	152	158	149	152	4,888,000	1,520
2013-11-12	172	175	170	175	1,284,000	1,750
2013-11-11	164	174	163	171	1,692,000	1,710
2013-11-08	159	162	159	161	199,000	1,610
2013-11-07	161	162	160	162	176,000	1,620
2013-11-06	157	161	157	161	200,000	1,610
2013-11-05	161	161	155	159	247,000	1,590
2013-11-01	161	162	157	160	243,000	1,600
2013-10-31	162	163	160	160	251,000	1,600
2013-10-30	163	164	162	162	181,000	1,620
2013-10-29	163	163	161	162	124,000	1,620
2013-10-28	161	164	159	164	207,000	1,640
2013-10-25	164	164	159	160	413,000	1,600
2013-10-24	162	164	160	164	301,000	1,640
2013-10-23	168	168	163	164	300,000	1,640
2013-10-22	166	167	163	164	384,000	1,640
2013-10-21	167	168	164	166	206,000	1,660
2013-10-18	166	166	164	165	110,000	1,650
2013-10-17	167	168	163	165	380,000	1,650
2013-10-16	163	165	162	162	69,000	1,620
2013-10-15	166	168	163	163	219,000	1,630
2013-10-11	164	167	163	165	485,000	1,650
2013-10-10	163	164	157	159	394,000	1,590
2013-10-09	153	163	153	162	395,000	1,620
2013-10-08	145	159	145	156	773,000	1,560
2013-10-07	157	158	148	148	531,000	1,480
2013-10-04	154	157	148	155	520,000	1,550
2013-10-03	156	159	152	157	750,000	1,570
2013-10-02	164	166	158	159	608,000	1,590
2013-10-01	172	172	161	165	841,000	1,650
2013-09-30	170	174	170	172	322,000	1,720
2013-09-27	179	182	175	176	637,000	1,760
2013-09-26	168	177	162	176	753,000	1,760
2013-09-25	182	182	168	171	1,208,000	1,710
2013-09-24	172	183	171	180	1,617,000	1,800
2013-09-20	175	181	172	173	1,692,000	1,730
2013-09-19	172	174	171	174	770,000	1,740
2013-09-18	173	173	169	171	703,000	1,710
2013-09-17	168	176	166	173	2,003,000	1,730
2013-09-13	166	166	159	166	1,637,000	1,660
2013-09-12	160	171	159	169	3,378,000	1,690
2013-09-11	159	160	155	160	1,212,000	1,600
2013-09-10	153	154	151	154	444,000	1,540
2013-09-09	154	154	151	154	525,000	1,540
2013-09-06	155	155	150	150	541,000	1,500
2013-09-05	158	158	152	156	968,000	1,560
2013-09-04	148	158	148	158	1,369,000	1,580
2013-09-03	147	152	147	150	1,141,000	1,500
2013-09-02	147	147	144	146	296,000	1,460
2013-08-30	147	148	145	147	645,000	1,470
2013-08-29	143	148	143	146	631,000	1,460
2013-08-28	142	144	139	143	692,000	1,430
2013-08-27	139	148	138	146	866,000	1,460
2013-08-26	137	141	136	140	323,000	1,400
2013-08-23	139	140	135	135	754,000	1,350
2013-08-22	129	142	129	138	1,339,000	1,380
2013-08-21	132	133	127	128	350,000	1,280
2013-08-20	133	134	131	131	400,000	1,310
2013-08-19	134	137	133	134	233,000	1,340
2013-08-16	133	137	132	134	224,000	1,340
2013-08-15	137	137	134	135	193,000	1,350
2013-08-14	137	138	135	137	222,000	1,370
2013-08-13	133	136	132	135	346,000	1,350
2013-08-12	141	142	129	131	946,000	1,310
2013-08-09	150	151	139	140	685,000	1,400
2013-08-08	150	152	149	151	316,000	1,510
2013-08-07	151	152	149	149	99,000	1,490
2013-08-06	149	153	149	153	188,000	1,530
2013-08-05	150	151	147	147	197,000	1,470
2013-08-02	147	154	146	152	245,000	1,520
2013-08-01	145	146	143	145	288,000	1,450
2013-07-31	145	146	143	144	160,000	1,440
2013-07-30	142	147	142	146	222,000	1,460
2013-07-29	145	147	142	143	433,000	1,430
2013-07-26	145	149	145	148	387,000	1,480
2013-07-25	152	152	148	150	352,000	1,500
2013-07-24	153	155	151	153	177,000	1,530
2013-07-23	155	156	152	154	208,000	1,540
2013-07-22	155	157	154	155	168,000	1,550
2013-07-19	158	158	154	155	322,000	1,550
2013-07-18	159	161	157	158	479,000	1,580
2013-07-17	159	159	154	156	302,000	1,560
2013-07-16	163	163	158	158	243,000	1,580
2013-07-12	160	162	159	161	328,000	1,610
2013-07-11	160	160	158	160	240,000	1,600
2013-07-10	158	165	157	160	848,000	1,600
2013-07-09	157	159	155	158	221,000	1,580
2013-07-08	159	161	154	156	727,000	1,560
2013-07-05	155	156	153	156	524,000	1,560
2013-07-04	147	152	147	152	544,000	1,520
2013-07-03	146	147	143	147	614,000	1,470
2013-07-02	142	144	142	144	352,000	1,440
2013-07-01	138	140	135	140	378,000	1,400
2013-06-28	133	138	132	138	790,000	1,380
2013-06-27	128	130	122	130	1,284,000	1,300
2013-06-26	131	150	128	129	5,764,000	1,290
2013-06-25	133	133	124	127	625,000	1,270
2013-06-24	139	140	134	135	338,000	1,350
2013-06-21	134	139	133	139	455,000	1,390
2013-06-20	142	143	140	142	182,000	1,420
2013-06-19	144	146	140	142	476,000	1,420
2013-06-18	142	144	139	143	328,000	1,430
2013-06-17	137	144	137	143	381,000	1,430
2013-06-14	145	145	136	139	813,000	1,390
2013-06-13	141	145	138	140	458,000	1,400
2013-06-12	137	147	135	146	580,000	1,460
2013-06-11	141	149	139	142	951,000	1,420
2013-06-10	140	143	135	143	956,000	1,430
2013-06-07	132	134	120	130	1,449,000	1,300
2013-06-06	142	147	135	137	1,400,000	1,370
2013-06-05	153	160	146	149	885,000	1,490
2013-06-04	144	150	140	148	1,247,000	1,480
2013-06-03	150	152	145	145	812,000	1,450
2013-05-31	156	157	152	152	724,000	1,520
2013-05-30	159	161	152	153	903,000	1,530
2013-05-29	165	167	159	162	1,456,000	1,620
2013-05-28	159	167	157	165	1,202,000	1,650
2013-05-27	163	166	157	157	1,988,000	1,570
2013-05-24	173	178	163	173	1,461,000	1,730
2013-05-23	187	189	170	170	2,053,000	1,700
2013-05-22	189	191	185	187	1,214,000	1,870
2013-05-21	188	192	185	189	1,461,000	1,890
2013-05-20	192	194	189	190	1,957,000	1,900
2013-05-17	180	187	178	186	2,229,000	1,860
2013-05-16	191	192	174	180	7,426,000	1,800
2013-05-15	230	230	206	212	3,683,000	2,120
2013-05-14	210	233	209	230	4,959,000	2,300
2013-05-13	201	210	201	208	2,169,000	2,080
2013-05-10	201	203	197	200	1,102,000	2,000
2013-05-09	201	203	195	198	1,225,000	1,980
2013-05-08	200	202	199	200	608,000	2,000
2013-05-07	205	205	199	202	690,000	2,020
2013-05-02	195	199	194	196	673,000	1,960
2013-05-01	203	203	196	197	1,354,000	1,970
2013-04-30	200	207	197	203	1,472,000	2,030
2013-04-26	208	211	200	202	8,662,000	2,020
2013-04-25	189	189	184	188	826,000	1,880
2013-04-24	191	191	187	189	1,115,000	1,890
2013-04-23	193	194	186	187	1,714,000	1,870
2013-04-22	194	196	191	192	1,679,000	1,920
2013-04-19	187	195	185	192	2,942,000	1,920
2013-04-18	183	194	182	184	1,612,000	1,840
2013-04-17	195	196	185	188	2,531,000	1,880
2013-04-16	176	191	176	190	2,856,000	1,900
2013-04-15	180	183	179	182	752,000	1,820
2013-04-12	185	187	179	183	1,758,000	1,830
2013-04-11	178	192	175	189	5,665,000	1,890
2013-04-10	173	176	170	174	835,000	1,740
2013-04-09	176	176	172	172	899,000	1,720
2013-04-08	180	182	173	174	1,623,000	1,740
2013-04-05	179	183	173	175	1,482,000	1,750
2013-04-04	164	172	162	170	1,191,000	1,700
2013-04-03	172	175	168	171	939,000	1,710
2013-04-02	159	171	153	168	2,408,000	1,680
2013-04-01	182	183	164	165	1,787,000	1,650
2013-03-29	190	190	181	183	1,603,000	1,830
2013-03-28	200	205	185	191	5,668,000	1,910
2013-03-27	185	196	180	193	4,164,000	1,930
2013-03-26	188	189	178	182	3,124,000	1,820
2013-03-25	172	193	171	191	13,668,000	1,910
2013-03-22	163	184	163	166	6,343,000	1,660
2013-03-21	160	168	160	167	1,526,000	1,670
2013-03-19	159	159	154	158	1,434,000	1,580
2013-03-18	164	164	157	158	971,000	1,580
2013-03-15	165	167	160	165	895,000	1,650
2013-03-14	165	171	154	165	2,266,000	1,650
2013-03-13	168	174	164	165	1,195,000	1,650
2013-03-12	180	183	165	171	2,179,000	1,710
2013-03-11	178	186	178	180	1,445,000	1,800
2013-03-08	174	180	174	178	1,184,000	1,780
2013-03-07	178	180	172	173	871,000	1,730
2013-03-06	179	181	176	177	701,000	1,770
2013-03-05	177	179	174	178	1,259,000	1,780
2013-03-04	185	187	173	177	2,474,000	1,770
2013-03-01	184	186	181	183	1,219,000	1,830
2013-02-28	188	195	186	186	2,187,000	1,860
2013-02-27	191	191	182	184	2,116,000	1,840
2013-02-26	181	191	180	191	3,554,000	1,910
2013-02-25	190	199	187	188	7,893,000	1,880
2013-02-22	178	188	175	182	7,403,000	1,820
2013-02-21	173	182	171	179	4,627,000	1,790
2013-02-20	166	175	166	174	3,828,000	1,740
2013-02-19	165	166	159	165	2,102,000	1,650
2013-02-18	158	171	157	166	4,256,000	1,660
2013-02-15	171	174	152	159	12,212,000	1,590
2013-02-14	176	183	173	177	14,608,000	1,770
2013-02-13	165	182	164	181	15,656,000	1,810
2013-02-12	159	188	159	169	56,355,000	1,690
2013-02-08	144	144	140	141	817,000	1,410
2013-02-07	148	148	144	146	663,000	1,460
2013-02-06	147	151	144	149	1,418,000	1,490
2013-02-05	146	154	143	143	3,139,000	1,430
2013-02-04	141	150	139	149	2,037,000	1,490
2013-02-01	141	145	138	140	2,688,000	1,400
2013-01-31	132	139	131	138	1,789,000	1,380
2013-01-30	126	133	124	131	1,161,000	1,310
2013-01-29	123	127	123	125	733,000	1,250
2013-01-28	125	127	122	124	565,000	1,240
2013-01-25	123	124	122	124	792,000	1,240
2013-01-24	116	122	115	119	941,000	1,190
2013-01-23	122	124	115	116	1,525,000	1,160
2013-01-22	130	150	120	123	9,620,000	1,230
2013-01-21	110	115	109	115	635,000	1,150
2013-01-18	109	110	108	110	306,000	1,100
2013-01-17	110	110	105	107	560,000	1,070
2013-01-16	111	115	109	110	620,000	1,100
2013-01-15	112	113	111	112	370,000	1,120
2013-01-11	113	115	110	111	588,000	1,110
2013-01-10	115	116	111	112	689,000	1,120
2013-01-09	108	114	105	114	1,014,000	1,140
2013-01-08	113	115	109	111	721,000	1,110
2013-01-07	118	119	113	113	1,695,000	1,130
2013-01-04	114	115	107	115	2,798,000	1,150

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31