6218 エンシュウ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 93 | 94 | 93 | 93 | 73,000 | 930 |
| 2015-12-29 | 91 | 93 | 91 | 93 | 107,000 | 930 |
| 2015-12-28 | 88 | 91 | 88 | 91 | 172,000 | 910 |
| 2015-12-25 | 90 | 90 | 87 | 88 | 493,000 | 880 |
| 2015-12-24 | 93 | 93 | 90 | 90 | 554,000 | 900 |
| 2015-12-22 | 94 | 94 | 92 | 93 | 374,000 | 930 |
| 2015-12-21 | 95 | 95 | 93 | 94 | 380,000 | 940 |
| 2015-12-18 | 97 | 97 | 96 | 97 | 296,000 | 970 |
| 2015-12-17 | 97 | 99 | 96 | 98 | 461,000 | 980 |
| 2015-12-16 | 97 | 98 | 95 | 97 | 485,000 | 970 |
| 2015-12-15 | 97 | 97 | 94 | 95 | 380,000 | 950 |
| 2015-12-14 | 94 | 96 | 93 | 95 | 293,000 | 950 |
| 2015-12-11 | 96 | 97 | 96 | 96 | 329,000 | 960 |
| 2015-12-10 | 96 | 98 | 96 | 96 | 424,000 | 960 |
| 2015-12-09 | 99 | 99 | 97 | 99 | 408,000 | 990 |
| 2015-12-08 | 102 | 102 | 99 | 99 | 465,000 | 990 |
| 2015-12-07 | 103 | 103 | 101 | 102 | 295,000 | 1,020 |
| 2015-12-04 | 102 | 104 | 101 | 102 | 345,000 | 1,020 |
| 2015-12-03 | 103 | 105 | 103 | 105 | 233,000 | 1,050 |
| 2015-12-02 | 104 | 104 | 103 | 104 | 188,000 | 1,040 |
| 2015-12-01 | 105 | 105 | 103 | 104 | 322,000 | 1,040 |
| 2015-11-30 | 104 | 105 | 104 | 105 | 214,000 | 1,050 |
| 2015-11-27 | 103 | 105 | 103 | 105 | 234,000 | 1,050 |
| 2015-11-26 | 104 | 105 | 103 | 103 | 348,000 | 1,030 |
| 2015-11-25 | 105 | 105 | 102 | 105 | 761,000 | 1,050 |
| 2015-11-24 | 104 | 112 | 101 | 104 | 3,462,000 | 1,040 |
| 2015-11-20 | 93 | 97 | 93 | 97 | 317,000 | 970 |
| 2015-11-19 | 94 | 94 | 92 | 93 | 218,000 | 930 |
| 2015-11-18 | 93 | 94 | 93 | 93 | 140,000 | 930 |
| 2015-11-17 | 94 | 94 | 93 | 93 | 173,000 | 930 |
| 2015-11-16 | 94 | 94 | 93 | 94 | 138,000 | 940 |
| 2015-11-13 | 93 | 94 | 92 | 94 | 328,000 | 940 |
| 2015-11-12 | 95 | 95 | 94 | 94 | 308,000 | 940 |
| 2015-11-11 | 99 | 99 | 95 | 96 | 472,000 | 960 |
| 2015-11-10 | 98 | 99 | 98 | 99 | 129,000 | 990 |
| 2015-11-09 | 99 | 100 | 97 | 98 | 369,000 | 980 |
| 2015-11-06 | 95 | 99 | 95 | 98 | 375,000 | 980 |
| 2015-11-05 | 98 | 103 | 95 | 96 | 1,505,000 | 960 |
| 2015-11-04 | 92 | 94 | 92 | 93 | 224,000 | 930 |
| 2015-11-02 | 92 | 93 | 91 | 92 | 295,000 | 920 |
| 2015-10-30 | 93 | 94 | 91 | 92 | 227,000 | 920 |
| 2015-10-29 | 93 | 94 | 92 | 93 | 128,000 | 930 |
| 2015-10-28 | 93 | 93 | 92 | 93 | 134,000 | 930 |
| 2015-10-27 | 95 | 95 | 93 | 93 | 236,000 | 930 |
| 2015-10-26 | 95 | 95 | 94 | 95 | 97,000 | 950 |
| 2015-10-23 | 94 | 95 | 93 | 95 | 240,000 | 950 |
| 2015-10-22 | 93 | 93 | 92 | 93 | 70,000 | 930 |
| 2015-10-21 | 92 | 93 | 92 | 93 | 74,000 | 930 |
| 2015-10-20 | 93 | 93 | 92 | 92 | 56,000 | 920 |
| 2015-10-19 | 93 | 94 | 92 | 93 | 43,000 | 930 |
| 2015-10-16 | 94 | 95 | 93 | 94 | 121,000 | 940 |
| 2015-10-15 | 92 | 95 | 91 | 94 | 235,000 | 940 |
| 2015-10-14 | 94 | 95 | 91 | 91 | 335,000 | 910 |
| 2015-10-13 | 97 | 97 | 96 | 96 | 51,000 | 960 |
| 2015-10-09 | 95 | 97 | 94 | 97 | 109,000 | 970 |
| 2015-10-08 | 95 | 97 | 94 | 96 | 159,000 | 960 |
| 2015-10-07 | 94 | 95 | 93 | 95 | 66,000 | 950 |
| 2015-10-06 | 94 | 95 | 93 | 94 | 98,000 | 940 |
| 2015-10-05 | 93 | 93 | 91 | 93 | 143,000 | 930 |
| 2015-10-02 | 89 | 91 | 89 | 90 | 161,000 | 900 |
| 2015-10-01 | 92 | 92 | 90 | 91 | 133,000 | 910 |
| 2015-09-30 | 89 | 90 | 89 | 90 | 94,000 | 900 |
| 2015-09-29 | 90 | 90 | 88 | 89 | 226,000 | 890 |
| 2015-09-28 | 93 | 93 | 92 | 92 | 27,000 | 920 |
| 2015-09-25 | 92 | 93 | 90 | 93 | 150,000 | 930 |
| 2015-09-24 | 94 | 94 | 92 | 92 | 115,000 | 920 |
| 2015-09-18 | 97 | 97 | 95 | 96 | 129,000 | 960 |
| 2015-09-17 | 97 | 99 | 96 | 97 | 80,000 | 970 |
| 2015-09-16 | 95 | 98 | 95 | 97 | 113,000 | 970 |
| 2015-09-15 | 96 | 96 | 94 | 94 | 70,000 | 940 |
| 2015-09-14 | 96 | 98 | 94 | 94 | 167,000 | 940 |
| 2015-09-11 | 97 | 97 | 96 | 96 | 122,000 | 960 |
| 2015-09-10 | 95 | 96 | 94 | 95 | 102,000 | 950 |
| 2015-09-09 | 95 | 98 | 95 | 97 | 212,000 | 970 |
| 2015-09-08 | 95 | 95 | 92 | 92 | 183,000 | 920 |
| 2015-09-07 | 93 | 95 | 91 | 95 | 211,000 | 950 |
| 2015-09-04 | 97 | 97 | 90 | 94 | 753,000 | 940 |
| 2015-09-03 | 97 | 97 | 95 | 97 | 340,000 | 970 |
| 2015-09-02 | 98 | 99 | 95 | 96 | 994,000 | 960 |
| 2015-09-01 | 105 | 105 | 99 | 100 | 583,000 | 1,000 |
| 2015-08-31 | 108 | 108 | 105 | 107 | 216,000 | 1,070 |
| 2015-08-28 | 106 | 109 | 106 | 109 | 159,000 | 1,090 |
| 2015-08-27 | 105 | 105 | 104 | 104 | 199,000 | 1,040 |
| 2015-08-26 | 100 | 104 | 100 | 104 | 271,000 | 1,040 |
| 2015-08-25 | 98 | 103 | 94 | 99 | 537,000 | 990 |
| 2015-08-24 | 111 | 113 | 100 | 101 | 778,000 | 1,010 |
| 2015-08-21 | 117 | 118 | 116 | 116 | 110,000 | 1,160 |
| 2015-08-20 | 121 | 121 | 120 | 120 | 64,000 | 1,200 |
| 2015-08-19 | 124 | 124 | 122 | 122 | 79,000 | 1,220 |
| 2015-08-18 | 123 | 124 | 123 | 123 | 136,000 | 1,230 |
| 2015-08-17 | 122 | 123 | 121 | 123 | 72,000 | 1,230 |
| 2015-08-14 | 120 | 122 | 120 | 122 | 78,000 | 1,220 |
| 2015-08-13 | 121 | 121 | 120 | 120 | 104,000 | 1,200 |
| 2015-08-12 | 120 | 124 | 120 | 121 | 169,000 | 1,210 |
| 2015-08-11 | 123 | 124 | 122 | 122 | 144,000 | 1,220 |
| 2015-08-10 | 121 | 123 | 120 | 123 | 172,000 | 1,230 |
| 2015-08-07 | 120 | 123 | 120 | 121 | 189,000 | 1,210 |
| 2015-08-06 | 123 | 123 | 116 | 121 | 742,000 | 1,210 |
| 2015-08-05 | 119 | 122 | 118 | 121 | 195,000 | 1,210 |
| 2015-08-04 | 119 | 119 | 116 | 119 | 167,000 | 1,190 |
| 2015-08-03 | 122 | 122 | 118 | 119 | 208,000 | 1,190 |
| 2015-07-31 | 125 | 125 | 122 | 122 | 247,000 | 1,220 |
| 2015-07-30 | 125 | 126 | 123 | 123 | 262,000 | 1,230 |
| 2015-07-29 | 125 | 130 | 125 | 128 | 948,000 | 1,280 |
| 2015-07-28 | 125 | 126 | 124 | 124 | 463,000 | 1,240 |
| 2015-07-27 | 121 | 126 | 121 | 125 | 420,000 | 1,250 |
| 2015-07-24 | 123 | 124 | 122 | 122 | 94,000 | 1,220 |
| 2015-07-23 | 124 | 124 | 122 | 124 | 153,000 | 1,240 |
| 2015-07-22 | 124 | 125 | 123 | 125 | 454,000 | 1,250 |
| 2015-07-21 | 124 | 124 | 122 | 123 | 673,000 | 1,230 |
| 2015-07-17 | 118 | 129 | 118 | 121 | 7,686,000 | 1,210 |
| 2015-07-16 | 118 | 118 | 116 | 118 | 191,000 | 1,180 |
| 2015-07-15 | 119 | 120 | 117 | 119 | 202,000 | 1,190 |
| 2015-07-14 | 117 | 119 | 117 | 117 | 216,000 | 1,170 |
| 2015-07-13 | 113 | 118 | 113 | 116 | 260,000 | 1,160 |
| 2015-07-10 | 113 | 113 | 110 | 113 | 371,000 | 1,130 |
| 2015-07-09 | 113 | 113 | 110 | 112 | 298,000 | 1,120 |
| 2015-07-08 | 120 | 120 | 115 | 115 | 224,000 | 1,150 |
| 2015-07-07 | 121 | 121 | 120 | 120 | 152,000 | 1,200 |
| 2015-07-06 | 120 | 120 | 117 | 117 | 194,000 | 1,170 |
| 2015-07-03 | 121 | 121 | 119 | 121 | 195,000 | 1,210 |
| 2015-07-02 | 122 | 123 | 121 | 121 | 235,000 | 1,210 |
| 2015-07-01 | 117 | 121 | 116 | 120 | 241,000 | 1,200 |
| 2015-06-30 | 117 | 117 | 116 | 116 | 159,000 | 1,160 |
| 2015-06-29 | 119 | 120 | 117 | 118 | 377,000 | 1,180 |
| 2015-06-26 | 124 | 124 | 122 | 123 | 133,000 | 1,230 |
| 2015-06-25 | 124 | 125 | 122 | 124 | 273,000 | 1,240 |
| 2015-06-24 | 126 | 127 | 124 | 125 | 404,000 | 1,250 |
| 2015-06-23 | 124 | 128 | 124 | 127 | 460,000 | 1,270 |
| 2015-06-22 | 127 | 127 | 123 | 123 | 293,000 | 1,230 |
| 2015-06-19 | 121 | 129 | 120 | 127 | 354,000 | 1,270 |
| 2015-06-18 | 122 | 123 | 120 | 121 | 185,000 | 1,210 |
| 2015-06-17 | 124 | 125 | 122 | 123 | 186,000 | 1,230 |
| 2015-06-16 | 125 | 125 | 123 | 124 | 316,000 | 1,240 |
| 2015-06-15 | 129 | 129 | 125 | 126 | 633,000 | 1,260 |
| 2015-06-12 | 124 | 129 | 122 | 129 | 1,886,000 | 1,290 |
| 2015-06-11 | 118 | 120 | 117 | 120 | 177,000 | 1,200 |
| 2015-06-10 | 118 | 118 | 117 | 117 | 80,000 | 1,170 |
| 2015-06-09 | 121 | 121 | 118 | 118 | 200,000 | 1,180 |
| 2015-06-08 | 123 | 124 | 121 | 121 | 228,000 | 1,210 |
| 2015-06-05 | 123 | 125 | 120 | 122 | 557,000 | 1,220 |
| 2015-06-04 | 121 | 124 | 121 | 123 | 279,000 | 1,230 |
| 2015-06-03 | 121 | 122 | 120 | 122 | 271,000 | 1,220 |
| 2015-06-02 | 119 | 124 | 119 | 121 | 866,000 | 1,210 |
| 2015-06-01 | 116 | 119 | 116 | 118 | 325,000 | 1,180 |
| 2015-05-29 | 116 | 117 | 115 | 116 | 127,000 | 1,160 |
| 2015-05-28 | 115 | 116 | 115 | 116 | 136,000 | 1,160 |
| 2015-05-27 | 115 | 116 | 115 | 115 | 325,000 | 1,150 |
| 2015-05-26 | 115 | 116 | 115 | 116 | 160,000 | 1,160 |
| 2015-05-25 | 116 | 117 | 115 | 115 | 219,000 | 1,150 |
| 2015-05-22 | 117 | 118 | 116 | 117 | 79,000 | 1,170 |
| 2015-05-21 | 117 | 118 | 116 | 117 | 263,000 | 1,170 |
| 2015-05-20 | 118 | 118 | 115 | 116 | 434,000 | 1,160 |
| 2015-05-19 | 115 | 118 | 115 | 118 | 171,000 | 1,180 |
| 2015-05-18 | 116 | 116 | 114 | 115 | 96,000 | 1,150 |
| 2015-05-15 | 115 | 116 | 114 | 116 | 78,000 | 1,160 |
| 2015-05-14 | 116 | 117 | 115 | 115 | 148,000 | 1,150 |
| 2015-05-13 | 114 | 117 | 113 | 117 | 134,000 | 1,170 |
| 2015-05-12 | 114 | 115 | 114 | 115 | 91,000 | 1,150 |
| 2015-05-11 | 116 | 116 | 114 | 114 | 77,000 | 1,140 |
| 2015-05-08 | 114 | 115 | 114 | 114 | 22,000 | 1,140 |
| 2015-05-07 | 116 | 116 | 113 | 114 | 85,000 | 1,140 |
| 2015-05-01 | 116 | 116 | 114 | 114 | 137,000 | 1,140 |
| 2015-04-30 | 116 | 118 | 115 | 115 | 129,000 | 1,150 |
| 2015-04-28 | 117 | 118 | 116 | 117 | 115,000 | 1,170 |
| 2015-04-27 | 117 | 117 | 116 | 116 | 121,000 | 1,160 |
| 2015-04-24 | 117 | 118 | 116 | 116 | 75,000 | 1,160 |
| 2015-04-23 | 116 | 117 | 116 | 117 | 145,000 | 1,170 |
| 2015-04-22 | 116 | 117 | 115 | 116 | 120,000 | 1,160 |
| 2015-04-21 | 116 | 116 | 115 | 116 | 68,000 | 1,160 |
| 2015-04-20 | 115 | 117 | 115 | 116 | 230,000 | 1,160 |
| 2015-04-17 | 117 | 117 | 116 | 116 | 113,000 | 1,160 |
| 2015-04-16 | 117 | 118 | 116 | 117 | 67,000 | 1,170 |
| 2015-04-15 | 118 | 118 | 116 | 117 | 80,000 | 1,170 |
| 2015-04-14 | 116 | 120 | 116 | 118 | 235,000 | 1,180 |
| 2015-04-13 | 116 | 117 | 116 | 116 | 49,000 | 1,160 |
| 2015-04-10 | 116 | 117 | 115 | 117 | 162,000 | 1,170 |
| 2015-04-09 | 117 | 117 | 115 | 115 | 148,000 | 1,150 |
| 2015-04-08 | 117 | 120 | 116 | 116 | 449,000 | 1,160 |
| 2015-04-07 | 115 | 117 | 114 | 116 | 99,000 | 1,160 |
| 2015-04-06 | 114 | 116 | 114 | 114 | 100,000 | 1,140 |
| 2015-04-03 | 115 | 116 | 114 | 116 | 127,000 | 1,160 |
| 2015-04-02 | 113 | 116 | 113 | 115 | 116,000 | 1,150 |
| 2015-04-01 | 114 | 115 | 113 | 114 | 136,000 | 1,140 |
| 2015-03-31 | 116 | 117 | 114 | 114 | 110,000 | 1,140 |
| 2015-03-30 | 112 | 116 | 112 | 115 | 140,000 | 1,150 |
| 2015-03-27 | 114 | 115 | 112 | 112 | 152,000 | 1,120 |
| 2015-03-26 | 115 | 116 | 114 | 114 | 92,000 | 1,140 |
| 2015-03-25 | 116 | 116 | 115 | 115 | 211,000 | 1,150 |
| 2015-03-24 | 117 | 117 | 116 | 116 | 164,000 | 1,160 |
| 2015-03-23 | 117 | 117 | 116 | 117 | 60,000 | 1,170 |
| 2015-03-20 | 116 | 117 | 115 | 117 | 142,000 | 1,170 |
| 2015-03-19 | 116 | 117 | 115 | 115 | 121,000 | 1,150 |
| 2015-03-18 | 116 | 117 | 115 | 115 | 186,000 | 1,150 |
| 2015-03-17 | 114 | 117 | 114 | 116 | 239,000 | 1,160 |
| 2015-03-16 | 114 | 115 | 114 | 114 | 342,000 | 1,140 |
| 2015-03-13 | 116 | 117 | 116 | 116 | 276,000 | 1,160 |
| 2015-03-12 | 119 | 119 | 116 | 116 | 236,000 | 1,160 |
| 2015-03-11 | 115 | 118 | 115 | 117 | 303,000 | 1,170 |
| 2015-03-10 | 121 | 122 | 116 | 116 | 495,000 | 1,160 |
| 2015-03-09 | 121 | 121 | 118 | 120 | 466,000 | 1,200 |
| 2015-03-06 | 122 | 122 | 120 | 122 | 261,000 | 1,220 |
| 2015-03-05 | 121 | 122 | 120 | 121 | 448,000 | 1,210 |
| 2015-03-04 | 123 | 123 | 120 | 121 | 561,000 | 1,210 |
| 2015-03-03 | 124 | 125 | 120 | 122 | 1,177,000 | 1,220 |
| 2015-03-02 | 126 | 127 | 122 | 124 | 2,855,000 | 1,240 |
| 2015-02-27 | 120 | 142 | 118 | 127 | 16,536,000 | 1,270 |
| 2015-02-26 | 111 | 112 | 111 | 112 | 118,000 | 1,120 |
| 2015-02-25 | 111 | 112 | 111 | 112 | 83,000 | 1,120 |
| 2015-02-24 | 111 | 112 | 110 | 111 | 134,000 | 1,110 |
| 2015-02-23 | 112 | 113 | 111 | 111 | 104,000 | 1,110 |
| 2015-02-20 | 111 | 112 | 111 | 112 | 83,000 | 1,120 |
| 2015-02-19 | 112 | 112 | 110 | 112 | 58,000 | 1,120 |
| 2015-02-18 | 110 | 111 | 109 | 111 | 134,000 | 1,110 |
| 2015-02-17 | 110 | 111 | 110 | 111 | 79,000 | 1,110 |
| 2015-02-16 | 109 | 111 | 108 | 110 | 245,000 | 1,100 |
| 2015-02-13 | 108 | 108 | 106 | 106 | 261,000 | 1,060 |
| 2015-02-12 | 109 | 110 | 108 | 108 | 440,000 | 1,080 |
| 2015-02-10 | 114 | 114 | 113 | 113 | 78,000 | 1,130 |
| 2015-02-09 | 113 | 114 | 113 | 114 | 135,000 | 1,140 |
| 2015-02-06 | 113 | 113 | 112 | 112 | 46,000 | 1,120 |
| 2015-02-05 | 114 | 114 | 112 | 113 | 65,000 | 1,130 |
| 2015-02-04 | 112 | 113 | 112 | 113 | 218,000 | 1,130 |
| 2015-02-03 | 113 | 113 | 112 | 112 | 123,000 | 1,120 |
| 2015-02-02 | 113 | 114 | 112 | 113 | 162,000 | 1,130 |
| 2015-01-30 | 113 | 114 | 112 | 113 | 114,000 | 1,130 |
| 2015-01-29 | 112 | 114 | 112 | 112 | 150,000 | 1,120 |
| 2015-01-28 | 113 | 114 | 113 | 114 | 232,000 | 1,140 |
| 2015-01-27 | 112 | 114 | 112 | 114 | 139,000 | 1,140 |
| 2015-01-26 | 112 | 113 | 112 | 112 | 28,000 | 1,120 |
| 2015-01-23 | 113 | 113 | 112 | 113 | 51,000 | 1,130 |
| 2015-01-22 | 112 | 113 | 111 | 113 | 96,000 | 1,130 |
| 2015-01-21 | 113 | 113 | 112 | 112 | 84,000 | 1,120 |
| 2015-01-20 | 112 | 113 | 112 | 113 | 145,000 | 1,130 |
| 2015-01-19 | 112 | 112 | 111 | 111 | 40,000 | 1,110 |
| 2015-01-16 | 111 | 113 | 110 | 111 | 100,000 | 1,110 |
| 2015-01-15 | 112 | 113 | 111 | 112 | 168,000 | 1,120 |
| 2015-01-14 | 112 | 113 | 112 | 112 | 115,000 | 1,120 |
| 2015-01-13 | 112 | 113 | 112 | 113 | 75,000 | 1,130 |
| 2015-01-09 | 117 | 118 | 115 | 115 | 188,000 | 1,150 |
| 2015-01-08 | 116 | 117 | 116 | 117 | 114,000 | 1,170 |
| 2015-01-07 | 112 | 117 | 112 | 117 | 184,000 | 1,170 |
| 2015-01-06 | 113 | 114 | 112 | 112 | 132,000 | 1,120 |
| 2015-01-05 | 116 | 116 | 115 | 116 | 91,000 | 1,160 |
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