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 |
---|---|---|---|---|---|---|
2016-12-30 | 99 | 101 | 99 | 99 | 629,000 | 990 |
2016-12-29 | 100 | 101 | 98 | 99 | 772,000 | 990 |
2016-12-28 | 99 | 99 | 98 | 99 | 575,000 | 990 |
2016-12-27 | 98 | 100 | 98 | 98 | 623,000 | 980 |
2016-12-26 | 99 | 100 | 98 | 99 | 549,000 | 990 |
2016-12-22 | 99 | 99 | 98 | 98 | 728,000 | 980 |
2016-12-21 | 100 | 101 | 99 | 99 | 1,023,000 | 990 |
2016-12-20 | 102 | 105 | 99 | 99 | 2,504,000 | 990 |
2016-12-19 | 100 | 100 | 98 | 99 | 526,000 | 990 |
2016-12-16 | 101 | 102 | 98 | 100 | 1,167,000 | 1,000 |
2016-12-15 | 107 | 107 | 100 | 101 | 3,542,000 | 1,010 |
2016-12-14 | 105 | 108 | 102 | 107 | 2,817,000 | 1,070 |
2016-12-13 | 102 | 104 | 101 | 104 | 1,426,000 | 1,040 |
2016-12-12 | 98 | 103 | 98 | 102 | 2,715,000 | 1,020 |
2016-12-09 | 99 | 99 | 97 | 98 | 765,000 | 980 |
2016-12-08 | 99 | 100 | 98 | 99 | 926,000 | 990 |
2016-12-07 | 99 | 102 | 99 | 101 | 1,243,000 | 1,010 |
2016-12-06 | 97 | 100 | 97 | 98 | 1,271,000 | 980 |
2016-12-05 | 95 | 98 | 94 | 97 | 1,259,000 | 970 |
2016-12-02 | 101 | 101 | 94 | 96 | 2,702,000 | 960 |
2016-12-01 | 102 | 103 | 100 | 101 | 1,346,000 | 1,010 |
2016-11-30 | 101 | 104 | 100 | 102 | 1,733,000 | 1,020 |
2016-11-29 | 100 | 103 | 99 | 102 | 2,212,000 | 1,020 |
2016-11-28 | 101 | 105 | 99 | 102 | 3,210,000 | 1,020 |
2016-11-25 | 104 | 108 | 99 | 101 | 5,307,000 | 1,010 |
2016-11-24 | 112 | 112 | 101 | 105 | 8,005,000 | 1,050 |
2016-11-22 | 115 | 124 | 109 | 112 | 12,142,000 | 1,120 |
2016-11-21 | 120 | 139 | 111 | 118 | 48,468,000 | 1,180 |
2016-11-18 | 115 | 125 | 107 | 125 | 41,814,000 | 1,250 |
2016-11-17 | 66 | 95 | 65 | 95 | 46,976,000 | 950 |
2016-11-16 | 64 | 65 | 64 | 65 | 376,000 | 650 |
2016-11-15 | 65 | 65 | 63 | 64 | 238,000 | 640 |
2016-11-14 | 63 | 65 | 63 | 65 | 275,000 | 650 |
2016-11-11 | 63 | 64 | 63 | 64 | 331,000 | 640 |
2016-11-10 | 63 | 64 | 63 | 64 | 234,000 | 640 |
2016-11-09 | 64 | 64 | 60 | 61 | 575,000 | 610 |
2016-11-08 | 64 | 64 | 63 | 63 | 168,000 | 630 |
2016-11-07 | 64 | 64 | 63 | 63 | 246,000 | 630 |
2016-11-04 | 63 | 64 | 62 | 64 | 293,000 | 640 |
2016-11-02 | 64 | 64 | 63 | 63 | 234,000 | 630 |
2016-11-01 | 64 | 65 | 64 | 65 | 182,000 | 650 |
2016-10-31 | 65 | 65 | 64 | 65 | 255,000 | 650 |
2016-10-28 | 65 | 65 | 64 | 65 | 286,000 | 650 |
2016-10-27 | 64 | 65 | 63 | 64 | 390,000 | 640 |
2016-10-26 | 65 | 65 | 63 | 64 | 489,000 | 640 |
2016-10-25 | 63 | 65 | 63 | 65 | 556,000 | 650 |
2016-10-24 | 64 | 64 | 63 | 63 | 365,000 | 630 |
2016-10-21 | 65 | 65 | 63 | 64 | 164,000 | 640 |
2016-10-20 | 64 | 65 | 64 | 65 | 105,000 | 650 |
2016-10-19 | 63 | 64 | 63 | 64 | 87,000 | 640 |
2016-10-17 | 64 | 64 | 63 | 64 | 54,000 | 640 |
2016-10-13 | 64 | 65 | 63 | 63 | 115,000 | 630 |
2016-10-12 | 65 | 65 | 63 | 64 | 143,000 | 640 |
2016-10-11 | 66 | 66 | 64 | 64 | 116,000 | 640 |
2016-10-07 | 65 | 65 | 64 | 65 | 293,000 | 650 |
2016-10-06 | 65 | 66 | 65 | 65 | 39,000 | 650 |
2016-10-05 | 67 | 67 | 65 | 66 | 340,000 | 660 |
2016-10-04 | 63 | 68 | 62 | 66 | 631,000 | 660 |
2016-10-03 | 63 | 63 | 62 | 63 | 56,000 | 630 |
2016-09-30 | 62 | 63 | 62 | 62 | 186,000 | 620 |
2016-09-29 | 64 | 64 | 63 | 63 | 138,000 | 630 |
2016-09-28 | 64 | 64 | 63 | 63 | 69,000 | 630 |
2016-09-27 | 63 | 64 | 62 | 64 | 80,000 | 640 |
2016-09-26 | 64 | 64 | 63 | 63 | 54,000 | 630 |
2016-09-23 | 64 | 65 | 64 | 65 | 78,000 | 650 |
2016-09-21 | 64 | 65 | 63 | 65 | 78,000 | 650 |
2016-09-20 | 64 | 65 | 64 | 64 | 55,000 | 640 |
2016-09-16 | 64 | 65 | 63 | 65 | 57,000 | 650 |
2016-09-15 | 65 | 65 | 64 | 64 | 109,000 | 640 |
2016-09-14 | 65 | 65 | 64 | 64 | 139,000 | 640 |
2016-09-13 | 65 | 66 | 64 | 66 | 182,000 | 660 |
2016-09-12 | 66 | 66 | 64 | 66 | 284,000 | 660 |
2016-09-09 | 66 | 68 | 66 | 67 | 319,000 | 670 |
2016-09-08 | 65 | 70 | 65 | 67 | 555,000 | 670 |
2016-09-07 | 65 | 67 | 64 | 65 | 359,000 | 650 |
2016-09-06 | 64 | 67 | 63 | 67 | 372,000 | 670 |
2016-09-05 | 64 | 64 | 62 | 64 | 111,000 | 640 |
2016-09-02 | 62 | 62 | 61 | 62 | 61,000 | 620 |
2016-09-01 | 62 | 63 | 61 | 62 | 167,000 | 620 |
2016-08-31 | 61 | 63 | 61 | 61 | 71,000 | 610 |
2016-08-30 | 62 | 62 | 60 | 62 | 61,000 | 620 |
2016-08-29 | 61 | 62 | 60 | 62 | 107,000 | 620 |
2016-08-26 | 59 | 61 | 59 | 61 | 58,000 | 610 |
2016-08-25 | 59 | 60 | 59 | 60 | 15,000 | 600 |
2016-08-24 | 60 | 60 | 58 | 59 | 182,000 | 590 |
2016-08-23 | 60 | 61 | 60 | 60 | 33,000 | 600 |
2016-08-22 | 60 | 61 | 60 | 60 | 33,000 | 600 |
2016-08-19 | 61 | 61 | 60 | 60 | 45,000 | 600 |
2016-08-18 | 60 | 61 | 60 | 60 | 51,000 | 600 |
2016-08-17 | 61 | 62 | 60 | 60 | 132,000 | 600 |
2016-08-16 | 63 | 63 | 61 | 62 | 99,000 | 620 |
2016-08-15 | 63 | 63 | 62 | 62 | 49,000 | 620 |
2016-08-12 | 61 | 62 | 60 | 62 | 76,000 | 620 |
2016-08-10 | 64 | 64 | 61 | 61 | 45,000 | 610 |
2016-08-09 | 63 | 64 | 62 | 63 | 79,000 | 630 |
2016-08-08 | 64 | 64 | 63 | 63 | 23,000 | 630 |
2016-08-05 | 63 | 64 | 61 | 63 | 152,000 | 630 |
2016-08-04 | 60 | 62 | 60 | 62 | 76,000 | 620 |
2016-08-03 | 60 | 61 | 60 | 60 | 42,000 | 600 |
2016-08-02 | 61 | 62 | 61 | 61 | 54,000 | 610 |
2016-08-01 | 62 | 62 | 61 | 62 | 67,000 | 620 |
2016-07-29 | 63 | 64 | 62 | 62 | 51,000 | 620 |
2016-07-28 | 64 | 64 | 62 | 63 | 87,000 | 630 |
2016-07-27 | 63 | 64 | 63 | 64 | 44,000 | 640 |
2016-07-26 | 64 | 64 | 63 | 63 | 37,000 | 630 |
2016-07-25 | 63 | 65 | 63 | 64 | 104,000 | 640 |
2016-07-22 | 63 | 63 | 62 | 63 | 111,000 | 630 |
2016-07-21 | 64 | 64 | 62 | 63 | 98,000 | 630 |
2016-07-20 | 64 | 65 | 63 | 64 | 152,000 | 640 |
2016-07-19 | 62 | 64 | 61 | 64 | 143,000 | 640 |
2016-07-15 | 62 | 62 | 61 | 61 | 84,000 | 610 |
2016-07-14 | 62 | 62 | 61 | 61 | 104,000 | 610 |
2016-07-13 | 60 | 63 | 60 | 62 | 269,000 | 620 |
2016-07-12 | 57 | 59 | 57 | 59 | 201,000 | 590 |
2016-07-11 | 56 | 57 | 56 | 57 | 66,000 | 570 |
2016-07-08 | 55 | 56 | 54 | 54 | 57,000 | 540 |
2016-07-07 | 57 | 57 | 55 | 55 | 142,000 | 550 |
2016-07-06 | 55 | 56 | 55 | 56 | 183,000 | 560 |
2016-07-05 | 56 | 56 | 55 | 55 | 169,000 | 550 |
2016-07-04 | 56 | 57 | 55 | 56 | 142,000 | 560 |
2016-07-01 | 56 | 57 | 56 | 56 | 116,000 | 560 |
2016-06-30 | 57 | 57 | 56 | 56 | 313,000 | 560 |
2016-06-29 | 56 | 58 | 56 | 57 | 296,000 | 570 |
2016-06-28 | 57 | 57 | 55 | 56 | 129,000 | 560 |
2016-06-27 | 55 | 57 | 54 | 57 | 375,000 | 570 |
2016-06-24 | 61 | 62 | 52 | 56 | 526,000 | 560 |
2016-06-23 | 61 | 62 | 60 | 61 | 134,000 | 610 |
2016-06-22 | 61 | 62 | 60 | 62 | 219,000 | 620 |
2016-06-21 | 63 | 63 | 61 | 62 | 156,000 | 620 |
2016-06-20 | 63 | 63 | 62 | 62 | 57,000 | 620 |
2016-06-17 | 63 | 63 | 62 | 62 | 106,000 | 620 |
2016-06-16 | 64 | 64 | 62 | 63 | 124,000 | 630 |
2016-06-15 | 65 | 66 | 64 | 64 | 217,000 | 640 |
2016-06-14 | 66 | 66 | 65 | 65 | 197,000 | 650 |
2016-06-13 | 66 | 67 | 66 | 66 | 153,000 | 660 |
2016-06-10 | 67 | 68 | 66 | 66 | 144,000 | 660 |
2016-06-09 | 67 | 68 | 67 | 67 | 31,000 | 670 |
2016-06-08 | 67 | 68 | 67 | 67 | 34,000 | 670 |
2016-06-07 | 67 | 68 | 67 | 67 | 36,000 | 670 |
2016-06-06 | 68 | 68 | 66 | 67 | 233,000 | 670 |
2016-06-03 | 67 | 68 | 67 | 68 | 65,000 | 680 |
2016-06-02 | 69 | 69 | 67 | 67 | 161,000 | 670 |
2016-06-01 | 68 | 69 | 68 | 69 | 161,000 | 690 |
2016-05-31 | 68 | 69 | 67 | 68 | 487,000 | 680 |
2016-05-30 | 68 | 69 | 68 | 68 | 50,000 | 680 |
2016-05-27 | 68 | 69 | 67 | 68 | 160,000 | 680 |
2016-05-26 | 69 | 70 | 68 | 68 | 154,000 | 680 |
2016-05-25 | 69 | 69 | 68 | 69 | 58,000 | 690 |
2016-05-24 | 69 | 69 | 68 | 68 | 144,000 | 680 |
2016-05-23 | 70 | 70 | 69 | 69 | 75,000 | 690 |
2016-05-20 | 70 | 71 | 69 | 70 | 59,000 | 700 |
2016-05-19 | 70 | 71 | 70 | 70 | 88,000 | 700 |
2016-05-18 | 70 | 71 | 69 | 69 | 115,000 | 690 |
2016-05-17 | 71 | 71 | 69 | 69 | 112,000 | 690 |
2016-05-16 | 74 | 74 | 70 | 70 | 249,000 | 700 |
2016-05-13 | 71 | 73 | 71 | 73 | 74,000 | 730 |
2016-05-12 | 71 | 72 | 71 | 72 | 30,000 | 720 |
2016-05-11 | 73 | 73 | 71 | 71 | 89,000 | 710 |
2016-05-10 | 72 | 73 | 72 | 72 | 63,000 | 720 |
2016-05-09 | 72 | 72 | 71 | 71 | 23,000 | 710 |
2016-05-06 | 73 | 73 | 70 | 71 | 147,000 | 710 |
2016-05-02 | 68 | 71 | 68 | 71 | 146,000 | 710 |
2016-04-28 | 74 | 74 | 71 | 71 | 205,000 | 710 |
2016-04-27 | 74 | 74 | 73 | 73 | 90,000 | 730 |
2016-04-26 | 74 | 74 | 72 | 74 | 97,000 | 740 |
2016-04-25 | 76 | 76 | 74 | 74 | 299,000 | 740 |
2016-04-22 | 74 | 75 | 74 | 75 | 80,000 | 750 |
2016-04-21 | 75 | 75 | 74 | 74 | 123,000 | 740 |
2016-04-20 | 73 | 74 | 73 | 73 | 100,000 | 730 |
2016-04-19 | 73 | 74 | 72 | 72 | 119,000 | 720 |
2016-04-18 | 72 | 73 | 70 | 73 | 87,000 | 730 |
2016-04-15 | 75 | 75 | 72 | 72 | 160,000 | 720 |
2016-04-14 | 72 | 76 | 72 | 75 | 433,000 | 750 |
2016-04-13 | 70 | 73 | 70 | 71 | 239,000 | 710 |
2016-04-12 | 68 | 69 | 67 | 69 | 402,000 | 690 |
2016-04-11 | 70 | 70 | 66 | 67 | 574,000 | 670 |
2016-04-08 | 69 | 69 | 67 | 68 | 738,000 | 680 |
2016-04-07 | 71 | 71 | 70 | 70 | 66,000 | 700 |
2016-04-06 | 71 | 72 | 70 | 71 | 95,000 | 710 |
2016-04-05 | 73 | 73 | 70 | 71 | 140,000 | 710 |
2016-04-04 | 71 | 73 | 71 | 73 | 115,000 | 730 |
2016-04-01 | 75 | 75 | 72 | 72 | 169,000 | 720 |
2016-03-31 | 76 | 76 | 74 | 75 | 342,000 | 750 |
2016-03-30 | 77 | 77 | 76 | 77 | 70,000 | 770 |
2016-03-29 | 77 | 77 | 76 | 77 | 45,000 | 770 |
2016-03-28 | 77 | 77 | 75 | 76 | 102,000 | 760 |
2016-03-25 | 76 | 77 | 74 | 76 | 216,000 | 760 |
2016-03-24 | 77 | 77 | 76 | 77 | 61,000 | 770 |
2016-03-23 | 78 | 78 | 76 | 77 | 315,000 | 770 |
2016-03-22 | 80 | 80 | 77 | 78 | 254,000 | 780 |
2016-03-18 | 79 | 80 | 79 | 79 | 75,000 | 790 |
2016-03-17 | 80 | 81 | 79 | 80 | 108,000 | 800 |
2016-03-16 | 81 | 81 | 80 | 80 | 247,000 | 800 |
2016-03-15 | 84 | 84 | 80 | 82 | 152,000 | 820 |
2016-03-14 | 84 | 84 | 83 | 83 | 99,000 | 830 |
2016-03-11 | 83 | 84 | 83 | 84 | 103,000 | 840 |
2016-03-10 | 84 | 84 | 83 | 84 | 42,000 | 840 |
2016-03-09 | 82 | 83 | 81 | 82 | 65,000 | 820 |
2016-03-08 | 83 | 83 | 81 | 82 | 116,000 | 820 |
2016-03-07 | 85 | 85 | 83 | 83 | 113,000 | 830 |
2016-03-04 | 81 | 83 | 80 | 83 | 154,000 | 830 |
2016-03-03 | 79 | 81 | 79 | 81 | 71,000 | 810 |
2016-03-02 | 78 | 79 | 78 | 79 | 83,000 | 790 |
2016-03-01 | 78 | 79 | 76 | 77 | 114,000 | 770 |
2016-02-29 | 79 | 80 | 79 | 79 | 97,000 | 790 |
2016-02-26 | 79 | 79 | 77 | 77 | 33,000 | 770 |
2016-02-25 | 78 | 80 | 78 | 78 | 38,000 | 780 |
2016-02-24 | 77 | 78 | 76 | 78 | 47,000 | 780 |
2016-02-23 | 79 | 80 | 78 | 79 | 41,000 | 790 |
2016-02-22 | 76 | 79 | 76 | 79 | 32,000 | 790 |
2016-02-19 | 78 | 78 | 76 | 77 | 139,000 | 770 |
2016-02-18 | 79 | 81 | 79 | 79 | 108,000 | 790 |
2016-02-17 | 75 | 81 | 75 | 77 | 217,000 | 770 |
2016-02-16 | 76 | 78 | 75 | 75 | 157,000 | 750 |
2016-02-15 | 78 | 79 | 70 | 74 | 183,000 | 740 |
2016-02-12 | 66 | 70 | 66 | 66 | 230,000 | 660 |
2016-02-10 | 76 | 76 | 72 | 72 | 144,000 | 720 |
2016-02-09 | 74 | 74 | 72 | 72 | 116,000 | 720 |
2016-02-08 | 73 | 78 | 73 | 76 | 230,000 | 760 |
2016-02-05 | 80 | 80 | 77 | 78 | 104,000 | 780 |
2016-02-04 | 81 | 82 | 79 | 80 | 72,000 | 800 |
2016-02-03 | 83 | 83 | 80 | 81 | 150,000 | 810 |
2016-02-02 | 85 | 85 | 84 | 84 | 52,000 | 840 |
2016-02-01 | 85 | 86 | 84 | 85 | 177,000 | 850 |
2016-01-29 | 84 | 84 | 82 | 84 | 28,000 | 840 |
2016-01-28 | 83 | 83 | 82 | 82 | 42,000 | 820 |
2016-01-27 | 82 | 83 | 82 | 83 | 37,000 | 830 |
2016-01-26 | 83 | 83 | 81 | 82 | 74,000 | 820 |
2016-01-25 | 83 | 86 | 81 | 85 | 163,000 | 850 |
2016-01-22 | 81 | 82 | 79 | 82 | 100,000 | 820 |
2016-01-21 | 77 | 81 | 76 | 76 | 182,000 | 760 |
2016-01-20 | 84 | 84 | 79 | 79 | 213,000 | 790 |
2016-01-19 | 78 | 86 | 78 | 83 | 489,000 | 830 |
2016-01-18 | 76 | 79 | 75 | 79 | 222,000 | 790 |
2016-01-15 | 83 | 83 | 79 | 80 | 200,000 | 800 |
2016-01-14 | 83 | 83 | 80 | 81 | 331,000 | 810 |
2016-01-13 | 85 | 87 | 84 | 85 | 249,000 | 850 |
2016-01-12 | 88 | 88 | 83 | 83 | 237,000 | 830 |
2016-01-08 | 87 | 88 | 86 | 87 | 124,000 | 870 |
2016-01-07 | 90 | 90 | 87 | 87 | 235,000 | 870 |
2016-01-06 | 92 | 92 | 90 | 91 | 176,000 | 910 |
2016-01-05 | 92 | 93 | 91 | 92 | 110,000 | 920 |
2016-01-04 | 91 | 93 | 91 | 92 | 84,000 | 920 |
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