1. HOME >
  2. 株価時系列 >
  3. 6218 >
  4. 2014年

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
2014-12-3011611711611654,0001,160
2014-12-29117117115116108,0001,160
2014-12-26112117112117163,0001,170
2014-12-25111112110111547,0001,110
2014-12-24113115112113250,0001,130
2014-12-22113113111113197,0001,130
2014-12-19114114110113232,0001,130
2014-12-18114115113113239,0001,130
2014-12-17111113111112129,0001,120
2014-12-16114115112112193,0001,120
2014-12-15118118116116162,0001,160
2014-12-12119121118120145,0001,200
2014-12-11119119117119114,0001,190
2014-12-10120121118119212,0001,190
2014-12-09121122120120137,0001,200
2014-12-08121124121122244,0001,220
2014-12-05121121120120314,0001,200
2014-12-04122122121122162,0001,220
2014-12-03122122121121199,0001,210
2014-12-02123124121122264,0001,220
2014-12-01123125122124154,0001,240
2014-11-28121122121122140,0001,220
2014-11-27121122120120138,0001,200
2014-11-2612112112012094,0001,200
2014-11-25120122120121186,0001,210
2014-11-2111912011911935,0001,190
2014-11-2012012111911979,0001,190
2014-11-19120121120120107,0001,200
2014-11-1811912011912093,0001,200
2014-11-1712212211912068,0001,200
2014-11-14122122120121134,0001,210
2014-11-13120121119121115,0001,210
2014-11-12120122120120217,0001,200
2014-11-1112112112012095,0001,200
2014-11-1012112111912092,0001,200
2014-11-0712112111912169,0001,210
2014-11-06120121119121197,0001,210
2014-11-05119120118120138,0001,200
2014-11-04121123118120346,0001,200
2014-10-31117119116119163,0001,190
2014-10-3011711711511671,0001,160
2014-10-29115117115117135,0001,170
2014-10-2811411511411543,0001,150
2014-10-2711411511411444,0001,140
2014-10-2411311411311352,0001,130
2014-10-2311111211011184,0001,110
2014-10-2211311411111391,0001,130
2014-10-2111211311011081,0001,100
2014-10-20109113107113148,0001,130
2014-10-17109110107107161,0001,070
2014-10-16112114109109156,0001,090
2014-10-1511211311111376,0001,130
2014-10-14111113110111139,0001,110
2014-10-10114114112113186,0001,130
2014-10-09119121116116237,0001,160
2014-10-08120120119119127,0001,190
2014-10-0712212312012082,0001,200
2014-10-06122123121122195,0001,220
2014-10-03119121119120299,0001,200
2014-10-02118121117119772,0001,190
2014-10-01130130128129144,0001,290
2014-09-30132132130130205,0001,300
2014-09-29133133131132200,0001,320
2014-09-2613013213013188,0001,310
2014-09-25130132129132195,0001,320
2014-09-24130130128129141,0001,290
2014-09-22131132130132117,0001,320
2014-09-19131132130131167,0001,310
2014-09-18128130128130193,0001,300
2014-09-1712912912812891,0001,280
2014-09-16131131129130144,0001,300
2014-09-12132132130130134,0001,300
2014-09-1113113113013172,0001,310
2014-09-1012913112913067,0001,300
2014-09-0913213213013089,0001,300
2014-09-0813013212913295,0001,320
2014-09-05131131129129106,0001,290
2014-09-04131132129130280,0001,300
2014-09-03132132130131205,0001,310
2014-09-02132133131132168,0001,320
2014-09-01131132130132230,0001,320
2014-08-29130131129130143,0001,300
2014-08-28126131126130466,0001,300
2014-08-2712612712612792,0001,270
2014-08-26126127125126157,0001,260
2014-08-25128128126127118,0001,270
2014-08-22126127125127104,0001,270
2014-08-2112612712512676,0001,260
2014-08-2012812812612691,0001,260
2014-08-1912813012712879,0001,280
2014-08-18128131128128292,0001,280
2014-08-1512612712512687,0001,260
2014-08-1412312512312579,0001,250
2014-08-13123123121123144,0001,230
2014-08-12123124123123244,0001,230
2014-08-11124124122123272,0001,230
2014-08-08126127123124433,0001,240
2014-08-07126133126130256,0001,300
2014-08-06128128126126256,0001,260
2014-08-05131131128128314,0001,280
2014-08-04130131128130266,0001,300
2014-08-01130133129130422,0001,300
2014-07-311311351291312,149,0001,310
2014-07-30138138136136800,0001,360
2014-07-291401421371381,213,0001,380
2014-07-281331411321401,760,0001,400
2014-07-25131133131131184,0001,310
2014-07-24132133131132116,0001,320
2014-07-23134134131131148,0001,310
2014-07-22130133129133213,0001,330
2014-07-18129131128130168,0001,300
2014-07-17132133131131190,0001,310
2014-07-16135135132133207,0001,330
2014-07-15135136132133362,0001,330
2014-07-14130135129134378,0001,340
2014-07-11128130128130136,0001,300
2014-07-10134139129130654,0001,300
2014-07-09132133130132222,0001,320
2014-07-08131135130133446,0001,330
2014-07-07133134132133330,0001,330
2014-07-04132133131132174,0001,320
2014-07-03132132130131204,0001,310
2014-07-02131133130132573,0001,320
2014-07-01128130127129259,0001,290
2014-06-3012512712512788,0001,270
2014-06-27126127122123229,0001,230
2014-06-2612712812612795,0001,270
2014-06-2512712912712793,0001,270
2014-06-24127129126129179,0001,290
2014-06-23130131128128153,0001,280
2014-06-20129134127129727,0001,290
2014-06-19128130128130295,0001,300
2014-06-18127129127128148,0001,280
2014-06-1712812812612643,0001,260
2014-06-1612912912712791,0001,270
2014-06-13125128125128192,0001,280
2014-06-1212612612512678,0001,260
2014-06-11125127125127138,0001,270
2014-06-10127127124124116,0001,240
2014-06-0912712712612673,0001,260
2014-06-06125127124126103,0001,260
2014-06-05126126123125113,0001,250
2014-06-04122123121123104,0001,230
2014-06-03124124122122181,0001,220
2014-06-02119124119123228,0001,230
2014-05-30118119117119119,0001,190
2014-05-2911711711611651,0001,160
2014-05-2811711711511784,0001,170
2014-05-2711611711611666,0001,160
2014-05-26115116113116112,0001,160
2014-05-23112115111115147,0001,150
2014-05-22109111108111286,0001,110
2014-05-21110110107108319,0001,080
2014-05-20112113111111183,0001,110
2014-05-19117117111112155,0001,120
2014-05-16118119115116359,0001,160
2014-05-15122122119120367,0001,200
2014-05-14124125124125135,0001,250
2014-05-13123124122124124,0001,240
2014-05-12127127122123245,0001,230
2014-05-09126127125127126,0001,270
2014-05-08126128126127143,0001,270
2014-05-07132132126126287,0001,260
2014-05-0213113213013261,0001,320
2014-05-01129131129131114,0001,310
2014-04-3013113112812876,0001,280
2014-04-28132133130130120,0001,300
2014-04-25131133129132393,0001,320
2014-04-24128132128132216,0001,320
2014-04-23129130128129184,0001,290
2014-04-22131132127127125,0001,270
2014-04-21132134131131116,0001,310
2014-04-1813213213113231,0001,320
2014-04-1713513513013295,0001,320
2014-04-1612913312913377,0001,330
2014-04-1513013012812871,0001,280
2014-04-1412612912612725,0001,270
2014-04-11128128126126182,0001,260
2014-04-1013013212912945,0001,290
2014-04-09128129128128113,0001,280
2014-04-0813213313113174,0001,310
2014-04-07133136132133171,0001,330
2014-04-04136136134136111,0001,360
2014-04-03136138135136160,0001,360
2014-04-02138138135136173,0001,360
2014-04-01134137133137181,0001,370
2014-03-31134134131133216,0001,330
2014-03-28132134131134123,0001,340
2014-03-27127132127132246,0001,320
2014-03-26132132129131184,0001,310
2014-03-25130133129131225,0001,310
2014-03-24125130125128213,0001,280
2014-03-20127128124125325,0001,250
2014-03-19130132126130214,0001,300
2014-03-18132132129131132,0001,310
2014-03-17132133127127185,0001,270
2014-03-14135135132132331,0001,320
2014-03-13137139137137126,0001,370
2014-03-12139139137137110,0001,370
2014-03-11138141138140181,0001,400
2014-03-10139139137137140,0001,370
2014-03-07143143137139339,0001,390
2014-03-06138140137140335,0001,400
2014-03-05143143138138238,0001,380
2014-03-04139141137140213,0001,400
2014-03-03145145137141557,0001,410
2014-02-28148153147147967,0001,470
2014-02-271391501391481,848,0001,480
2014-02-26137141136141376,0001,410
2014-02-25135137134137233,0001,370
2014-02-24135136132133150,0001,330
2014-02-21134135133135196,0001,350
2014-02-20136137133133123,0001,330
2014-02-19135138135137151,0001,370
2014-02-18133136132135276,0001,350
2014-02-17132134129134334,0001,340
2014-02-14132134121129390,0001,290
2014-02-13136136133133276,0001,330
2014-02-12136139136136336,0001,360
2014-02-10137137134135246,0001,350
2014-02-07132136132136419,0001,360
2014-02-06127131127129432,0001,290
2014-02-05128130123125685,0001,250
2014-02-041271281211221,581,0001,220
2014-02-031421421331361,156,0001,360
2014-01-311491491441461,156,0001,460
2014-01-30153155152152325,0001,520
2014-01-29153159153157403,0001,570
2014-01-28151153150151301,0001,510
2014-01-27151153150150543,0001,500
2014-01-24158160156156377,0001,560
2014-01-23167167160162592,0001,620
2014-01-22166168165167282,0001,670
2014-01-21170171167167677,0001,670
2014-01-20169171167171518,0001,710
2014-01-17165168165167313,0001,670
2014-01-16165169165165735,0001,650
2014-01-15164165163163341,0001,630
2014-01-14163163160161606,0001,610
2014-01-10169170166167634,0001,670
2014-01-09171172166169642,0001,690
2014-01-081711771661715,446,0001,710
2014-01-07156158156158274,0001,580
2014-01-06155156154156292,0001,560

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