6218 エンシュウ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30991019999629,000990
2016-12-291001019899772,000990
2016-12-2899999899575,000990
2016-12-27981009898623,000980
2016-12-26991009899549,000990
2016-12-2299999898728,000980
2016-12-2110010199991,023,000990
2016-12-2010210599992,504,000990
2016-12-191001009899526,000990
2016-12-16101102981001,167,0001,000
2016-12-151071071001013,542,0001,010
2016-12-141051081021072,817,0001,070
2016-12-131021041011041,426,0001,040
2016-12-1298103981022,715,0001,020
2016-12-0999999798765,000980
2016-12-08991009899926,000990
2016-12-0799102991011,243,0001,010
2016-12-069710097981,271,000980
2016-12-05959894971,259,000970
2016-12-0210110194962,702,000960
2016-12-011021031001011,346,0001,010
2016-11-301011041001021,733,0001,020
2016-11-29100103991022,212,0001,020
2016-11-28101105991023,210,0001,020
2016-11-25104108991015,307,0001,010
2016-11-241121121011058,005,0001,050
2016-11-2211512410911212,142,0001,120
2016-11-2112013911111848,468,0001,180
2016-11-1811512510712541,814,0001,250
2016-11-176695659546,976,000950
2016-11-1664656465376,000650
2016-11-1565656364238,000640
2016-11-1463656365275,000650
2016-11-1163646364331,000640
2016-11-1063646364234,000640
2016-11-0964646061575,000610
2016-11-0864646363168,000630
2016-11-0764646363246,000630
2016-11-0463646264293,000640
2016-11-0264646363234,000630
2016-11-0164656465182,000650
2016-10-3165656465255,000650
2016-10-2865656465286,000650
2016-10-2764656364390,000640
2016-10-2665656364489,000640
2016-10-2563656365556,000650
2016-10-2464646363365,000630
2016-10-2165656364164,000640
2016-10-2064656465105,000650
2016-10-196364636487,000640
2016-10-176464636454,000640
2016-10-1364656363115,000630
2016-10-1265656364143,000640
2016-10-1166666464116,000640
2016-10-0765656465293,000650
2016-10-066566656539,000650
2016-10-0567676566340,000660
2016-10-0463686266631,000660
2016-10-036363626356,000630
2016-09-3062636262186,000620
2016-09-2964646363138,000630
2016-09-286464636369,000630
2016-09-276364626480,000640
2016-09-266464636354,000630
2016-09-236465646578,000650
2016-09-216465636578,000650
2016-09-206465646455,000640
2016-09-166465636557,000650
2016-09-1565656464109,000640
2016-09-1465656464139,000640
2016-09-1365666466182,000660
2016-09-1266666466284,000660
2016-09-0966686667319,000670
2016-09-0865706567555,000670
2016-09-0765676465359,000650
2016-09-0664676367372,000670
2016-09-0564646264111,000640
2016-09-026262616261,000620
2016-09-0162636162167,000620
2016-08-316163616171,000610
2016-08-306262606261,000620
2016-08-2961626062107,000620
2016-08-265961596158,000610
2016-08-255960596015,000600
2016-08-2460605859182,000590
2016-08-236061606033,000600
2016-08-226061606033,000600
2016-08-196161606045,000600
2016-08-186061606051,000600
2016-08-1761626060132,000600
2016-08-166363616299,000620
2016-08-156363626249,000620
2016-08-126162606276,000620
2016-08-106464616145,000610
2016-08-096364626379,000630
2016-08-086464636323,000630
2016-08-0563646163152,000630
2016-08-046062606276,000620
2016-08-036061606042,000600
2016-08-026162616154,000610
2016-08-016262616267,000620
2016-07-296364626251,000620
2016-07-286464626387,000630
2016-07-276364636444,000640
2016-07-266464636337,000630
2016-07-2563656364104,000640
2016-07-2263636263111,000630
2016-07-216464626398,000630
2016-07-2064656364152,000640
2016-07-1962646164143,000640
2016-07-156262616184,000610
2016-07-1462626161104,000610
2016-07-1360636062269,000620
2016-07-1257595759201,000590
2016-07-115657565766,000570
2016-07-085556545457,000540
2016-07-0757575555142,000550
2016-07-0655565556183,000560
2016-07-0556565555169,000550
2016-07-0456575556142,000560
2016-07-0156575656116,000560
2016-06-3057575656313,000560
2016-06-2956585657296,000570
2016-06-2857575556129,000560
2016-06-2755575457375,000570
2016-06-2461625256526,000560
2016-06-2361626061134,000610
2016-06-2261626062219,000620
2016-06-2163636162156,000620
2016-06-206363626257,000620
2016-06-1763636262106,000620
2016-06-1664646263124,000630
2016-06-1565666464217,000640
2016-06-1466666565197,000650
2016-06-1366676666153,000660
2016-06-1067686666144,000660
2016-06-096768676731,000670
2016-06-086768676734,000670
2016-06-076768676736,000670
2016-06-0668686667233,000670
2016-06-036768676865,000680
2016-06-0269696767161,000670
2016-06-0168696869161,000690
2016-05-3168696768487,000680
2016-05-306869686850,000680
2016-05-2768696768160,000680
2016-05-2669706868154,000680
2016-05-256969686958,000690
2016-05-2469696868144,000680
2016-05-237070696975,000690
2016-05-207071697059,000700
2016-05-197071707088,000700
2016-05-1870716969115,000690
2016-05-1771716969112,000690
2016-05-1674747070249,000700
2016-05-137173717374,000730
2016-05-127172717230,000720
2016-05-117373717189,000710
2016-05-107273727263,000720
2016-05-097272717123,000710
2016-05-0673737071147,000710
2016-05-0268716871146,000710
2016-04-2874747171205,000710
2016-04-277474737390,000730
2016-04-267474727497,000740
2016-04-2576767474299,000740
2016-04-227475747580,000750
2016-04-2175757474123,000740
2016-04-2073747373100,000730
2016-04-1973747272119,000720
2016-04-187273707387,000730
2016-04-1575757272160,000720
2016-04-1472767275433,000750
2016-04-1370737071239,000710
2016-04-1268696769402,000690
2016-04-1170706667574,000670
2016-04-0869696768738,000680
2016-04-077171707066,000700
2016-04-067172707195,000710
2016-04-0573737071140,000710
2016-04-0471737173115,000730
2016-04-0175757272169,000720
2016-03-3176767475342,000750
2016-03-307777767770,000770
2016-03-297777767745,000770
2016-03-2877777576102,000760
2016-03-2576777476216,000760
2016-03-247777767761,000770
2016-03-2378787677315,000770
2016-03-2280807778254,000780
2016-03-187980797975,000790
2016-03-1780817980108,000800
2016-03-1681818080247,000800
2016-03-1584848082152,000820
2016-03-148484838399,000830
2016-03-1183848384103,000840
2016-03-108484838442,000840
2016-03-098283818265,000820
2016-03-0883838182116,000820
2016-03-0785858383113,000830
2016-03-0481838083154,000830
2016-03-037981798171,000810
2016-03-027879787983,000790
2016-03-0178797677114,000770
2016-02-297980797997,000790
2016-02-267979777733,000770
2016-02-257880787838,000780
2016-02-247778767847,000780
2016-02-237980787941,000790
2016-02-227679767932,000790
2016-02-1978787677139,000770
2016-02-1879817979108,000790
2016-02-1775817577217,000770
2016-02-1676787575157,000750
2016-02-1578797074183,000740
2016-02-1266706666230,000660
2016-02-1076767272144,000720
2016-02-0974747272116,000720
2016-02-0873787376230,000760
2016-02-0580807778104,000780
2016-02-048182798072,000800
2016-02-0383838081150,000810
2016-02-028585848452,000840
2016-02-0185868485177,000850
2016-01-298484828428,000840
2016-01-288383828242,000820
2016-01-278283828337,000830
2016-01-268383818274,000820
2016-01-2583868185163,000850
2016-01-2281827982100,000820
2016-01-2177817676182,000760
2016-01-2084847979213,000790
2016-01-1978867883489,000830
2016-01-1876797579222,000790
2016-01-1583837980200,000800
2016-01-1483838081331,000810
2016-01-1385878485249,000850
2016-01-1288888383237,000830
2016-01-0887888687124,000870
2016-01-0790908787235,000870
2016-01-0692929091176,000910
2016-01-0592939192110,000920
2016-01-049193919284,000920

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