6218 エンシュウ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	116	117	116	116	54,000	1,160
2014-12-29	117	117	115	116	108,000	1,160
2014-12-26	112	117	112	117	163,000	1,170
2014-12-25	111	112	110	111	547,000	1,110
2014-12-24	113	115	112	113	250,000	1,130
2014-12-22	113	113	111	113	197,000	1,130
2014-12-19	114	114	110	113	232,000	1,130
2014-12-18	114	115	113	113	239,000	1,130
2014-12-17	111	113	111	112	129,000	1,120
2014-12-16	114	115	112	112	193,000	1,120
2014-12-15	118	118	116	116	162,000	1,160
2014-12-12	119	121	118	120	145,000	1,200
2014-12-11	119	119	117	119	114,000	1,190
2014-12-10	120	121	118	119	212,000	1,190
2014-12-09	121	122	120	120	137,000	1,200
2014-12-08	121	124	121	122	244,000	1,220
2014-12-05	121	121	120	120	314,000	1,200
2014-12-04	122	122	121	122	162,000	1,220
2014-12-03	122	122	121	121	199,000	1,210
2014-12-02	123	124	121	122	264,000	1,220
2014-12-01	123	125	122	124	154,000	1,240
2014-11-28	121	122	121	122	140,000	1,220
2014-11-27	121	122	120	120	138,000	1,200
2014-11-26	121	121	120	120	94,000	1,200
2014-11-25	120	122	120	121	186,000	1,210
2014-11-21	119	120	119	119	35,000	1,190
2014-11-20	120	121	119	119	79,000	1,190
2014-11-19	120	121	120	120	107,000	1,200
2014-11-18	119	120	119	120	93,000	1,200
2014-11-17	122	122	119	120	68,000	1,200
2014-11-14	122	122	120	121	134,000	1,210
2014-11-13	120	121	119	121	115,000	1,210
2014-11-12	120	122	120	120	217,000	1,200
2014-11-11	121	121	120	120	95,000	1,200
2014-11-10	121	121	119	120	92,000	1,200
2014-11-07	121	121	119	121	69,000	1,210
2014-11-06	120	121	119	121	197,000	1,210
2014-11-05	119	120	118	120	138,000	1,200
2014-11-04	121	123	118	120	346,000	1,200
2014-10-31	117	119	116	119	163,000	1,190
2014-10-30	117	117	115	116	71,000	1,160
2014-10-29	115	117	115	117	135,000	1,170
2014-10-28	114	115	114	115	43,000	1,150
2014-10-27	114	115	114	114	44,000	1,140
2014-10-24	113	114	113	113	52,000	1,130
2014-10-23	111	112	110	111	84,000	1,110
2014-10-22	113	114	111	113	91,000	1,130
2014-10-21	112	113	110	110	81,000	1,100
2014-10-20	109	113	107	113	148,000	1,130
2014-10-17	109	110	107	107	161,000	1,070
2014-10-16	112	114	109	109	156,000	1,090
2014-10-15	112	113	111	113	76,000	1,130
2014-10-14	111	113	110	111	139,000	1,110
2014-10-10	114	114	112	113	186,000	1,130
2014-10-09	119	121	116	116	237,000	1,160
2014-10-08	120	120	119	119	127,000	1,190
2014-10-07	122	123	120	120	82,000	1,200
2014-10-06	122	123	121	122	195,000	1,220
2014-10-03	119	121	119	120	299,000	1,200
2014-10-02	118	121	117	119	772,000	1,190
2014-10-01	130	130	128	129	144,000	1,290
2014-09-30	132	132	130	130	205,000	1,300
2014-09-29	133	133	131	132	200,000	1,320
2014-09-26	130	132	130	131	88,000	1,310
2014-09-25	130	132	129	132	195,000	1,320
2014-09-24	130	130	128	129	141,000	1,290
2014-09-22	131	132	130	132	117,000	1,320
2014-09-19	131	132	130	131	167,000	1,310
2014-09-18	128	130	128	130	193,000	1,300
2014-09-17	129	129	128	128	91,000	1,280
2014-09-16	131	131	129	130	144,000	1,300
2014-09-12	132	132	130	130	134,000	1,300
2014-09-11	131	131	130	131	72,000	1,310
2014-09-10	129	131	129	130	67,000	1,300
2014-09-09	132	132	130	130	89,000	1,300
2014-09-08	130	132	129	132	95,000	1,320
2014-09-05	131	131	129	129	106,000	1,290
2014-09-04	131	132	129	130	280,000	1,300
2014-09-03	132	132	130	131	205,000	1,310
2014-09-02	132	133	131	132	168,000	1,320
2014-09-01	131	132	130	132	230,000	1,320
2014-08-29	130	131	129	130	143,000	1,300
2014-08-28	126	131	126	130	466,000	1,300
2014-08-27	126	127	126	127	92,000	1,270
2014-08-26	126	127	125	126	157,000	1,260
2014-08-25	128	128	126	127	118,000	1,270
2014-08-22	126	127	125	127	104,000	1,270
2014-08-21	126	127	125	126	76,000	1,260
2014-08-20	128	128	126	126	91,000	1,260
2014-08-19	128	130	127	128	79,000	1,280
2014-08-18	128	131	128	128	292,000	1,280
2014-08-15	126	127	125	126	87,000	1,260
2014-08-14	123	125	123	125	79,000	1,250
2014-08-13	123	123	121	123	144,000	1,230
2014-08-12	123	124	123	123	244,000	1,230
2014-08-11	124	124	122	123	272,000	1,230
2014-08-08	126	127	123	124	433,000	1,240
2014-08-07	126	133	126	130	256,000	1,300
2014-08-06	128	128	126	126	256,000	1,260
2014-08-05	131	131	128	128	314,000	1,280
2014-08-04	130	131	128	130	266,000	1,300
2014-08-01	130	133	129	130	422,000	1,300
2014-07-31	131	135	129	131	2,149,000	1,310
2014-07-30	138	138	136	136	800,000	1,360
2014-07-29	140	142	137	138	1,213,000	1,380
2014-07-28	133	141	132	140	1,760,000	1,400
2014-07-25	131	133	131	131	184,000	1,310
2014-07-24	132	133	131	132	116,000	1,320
2014-07-23	134	134	131	131	148,000	1,310
2014-07-22	130	133	129	133	213,000	1,330
2014-07-18	129	131	128	130	168,000	1,300
2014-07-17	132	133	131	131	190,000	1,310
2014-07-16	135	135	132	133	207,000	1,330
2014-07-15	135	136	132	133	362,000	1,330
2014-07-14	130	135	129	134	378,000	1,340
2014-07-11	128	130	128	130	136,000	1,300
2014-07-10	134	139	129	130	654,000	1,300
2014-07-09	132	133	130	132	222,000	1,320
2014-07-08	131	135	130	133	446,000	1,330
2014-07-07	133	134	132	133	330,000	1,330
2014-07-04	132	133	131	132	174,000	1,320
2014-07-03	132	132	130	131	204,000	1,310
2014-07-02	131	133	130	132	573,000	1,320
2014-07-01	128	130	127	129	259,000	1,290
2014-06-30	125	127	125	127	88,000	1,270
2014-06-27	126	127	122	123	229,000	1,230
2014-06-26	127	128	126	127	95,000	1,270
2014-06-25	127	129	127	127	93,000	1,270
2014-06-24	127	129	126	129	179,000	1,290
2014-06-23	130	131	128	128	153,000	1,280
2014-06-20	129	134	127	129	727,000	1,290
2014-06-19	128	130	128	130	295,000	1,300
2014-06-18	127	129	127	128	148,000	1,280
2014-06-17	128	128	126	126	43,000	1,260
2014-06-16	129	129	127	127	91,000	1,270
2014-06-13	125	128	125	128	192,000	1,280
2014-06-12	126	126	125	126	78,000	1,260
2014-06-11	125	127	125	127	138,000	1,270
2014-06-10	127	127	124	124	116,000	1,240
2014-06-09	127	127	126	126	73,000	1,260
2014-06-06	125	127	124	126	103,000	1,260
2014-06-05	126	126	123	125	113,000	1,250
2014-06-04	122	123	121	123	104,000	1,230
2014-06-03	124	124	122	122	181,000	1,220
2014-06-02	119	124	119	123	228,000	1,230
2014-05-30	118	119	117	119	119,000	1,190
2014-05-29	117	117	116	116	51,000	1,160
2014-05-28	117	117	115	117	84,000	1,170
2014-05-27	116	117	116	116	66,000	1,160
2014-05-26	115	116	113	116	112,000	1,160
2014-05-23	112	115	111	115	147,000	1,150
2014-05-22	109	111	108	111	286,000	1,110
2014-05-21	110	110	107	108	319,000	1,080
2014-05-20	112	113	111	111	183,000	1,110
2014-05-19	117	117	111	112	155,000	1,120
2014-05-16	118	119	115	116	359,000	1,160
2014-05-15	122	122	119	120	367,000	1,200
2014-05-14	124	125	124	125	135,000	1,250
2014-05-13	123	124	122	124	124,000	1,240
2014-05-12	127	127	122	123	245,000	1,230
2014-05-09	126	127	125	127	126,000	1,270
2014-05-08	126	128	126	127	143,000	1,270
2014-05-07	132	132	126	126	287,000	1,260
2014-05-02	131	132	130	132	61,000	1,320
2014-05-01	129	131	129	131	114,000	1,310
2014-04-30	131	131	128	128	76,000	1,280
2014-04-28	132	133	130	130	120,000	1,300
2014-04-25	131	133	129	132	393,000	1,320
2014-04-24	128	132	128	132	216,000	1,320
2014-04-23	129	130	128	129	184,000	1,290
2014-04-22	131	132	127	127	125,000	1,270
2014-04-21	132	134	131	131	116,000	1,310
2014-04-18	132	132	131	132	31,000	1,320
2014-04-17	135	135	130	132	95,000	1,320
2014-04-16	129	133	129	133	77,000	1,330
2014-04-15	130	130	128	128	71,000	1,280
2014-04-14	126	129	126	127	25,000	1,270
2014-04-11	128	128	126	126	182,000	1,260
2014-04-10	130	132	129	129	45,000	1,290
2014-04-09	128	129	128	128	113,000	1,280
2014-04-08	132	133	131	131	74,000	1,310
2014-04-07	133	136	132	133	171,000	1,330
2014-04-04	136	136	134	136	111,000	1,360
2014-04-03	136	138	135	136	160,000	1,360
2014-04-02	138	138	135	136	173,000	1,360
2014-04-01	134	137	133	137	181,000	1,370
2014-03-31	134	134	131	133	216,000	1,330
2014-03-28	132	134	131	134	123,000	1,340
2014-03-27	127	132	127	132	246,000	1,320
2014-03-26	132	132	129	131	184,000	1,310
2014-03-25	130	133	129	131	225,000	1,310
2014-03-24	125	130	125	128	213,000	1,280
2014-03-20	127	128	124	125	325,000	1,250
2014-03-19	130	132	126	130	214,000	1,300
2014-03-18	132	132	129	131	132,000	1,310
2014-03-17	132	133	127	127	185,000	1,270
2014-03-14	135	135	132	132	331,000	1,320
2014-03-13	137	139	137	137	126,000	1,370
2014-03-12	139	139	137	137	110,000	1,370
2014-03-11	138	141	138	140	181,000	1,400
2014-03-10	139	139	137	137	140,000	1,370
2014-03-07	143	143	137	139	339,000	1,390
2014-03-06	138	140	137	140	335,000	1,400
2014-03-05	143	143	138	138	238,000	1,380
2014-03-04	139	141	137	140	213,000	1,400
2014-03-03	145	145	137	141	557,000	1,410
2014-02-28	148	153	147	147	967,000	1,470
2014-02-27	139	150	139	148	1,848,000	1,480
2014-02-26	137	141	136	141	376,000	1,410
2014-02-25	135	137	134	137	233,000	1,370
2014-02-24	135	136	132	133	150,000	1,330
2014-02-21	134	135	133	135	196,000	1,350
2014-02-20	136	137	133	133	123,000	1,330
2014-02-19	135	138	135	137	151,000	1,370
2014-02-18	133	136	132	135	276,000	1,350
2014-02-17	132	134	129	134	334,000	1,340
2014-02-14	132	134	121	129	390,000	1,290
2014-02-13	136	136	133	133	276,000	1,330
2014-02-12	136	139	136	136	336,000	1,360
2014-02-10	137	137	134	135	246,000	1,350
2014-02-07	132	136	132	136	419,000	1,360
2014-02-06	127	131	127	129	432,000	1,290
2014-02-05	128	130	123	125	685,000	1,250
2014-02-04	127	128	121	122	1,581,000	1,220
2014-02-03	142	142	133	136	1,156,000	1,360
2014-01-31	149	149	144	146	1,156,000	1,460
2014-01-30	153	155	152	152	325,000	1,520
2014-01-29	153	159	153	157	403,000	1,570
2014-01-28	151	153	150	151	301,000	1,510
2014-01-27	151	153	150	150	543,000	1,500
2014-01-24	158	160	156	156	377,000	1,560
2014-01-23	167	167	160	162	592,000	1,620
2014-01-22	166	168	165	167	282,000	1,670
2014-01-21	170	171	167	167	677,000	1,670
2014-01-20	169	171	167	171	518,000	1,710
2014-01-17	165	168	165	167	313,000	1,670
2014-01-16	165	169	165	165	735,000	1,650
2014-01-15	164	165	163	163	341,000	1,630
2014-01-14	163	163	160	161	606,000	1,610
2014-01-10	169	170	166	167	634,000	1,670
2014-01-09	171	172	166	169	642,000	1,690
2014-01-08	171	177	166	171	5,446,000	1,710
2014-01-07	156	158	156	158	274,000	1,580
2014-01-06	155	156	154	156	292,000	1,560

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