6218 エンシュウ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 148 | 150 | 148 | 149 | 823,000 | 1,490 |
| 2017-12-28 | 149 | 150 | 148 | 148 | 632,000 | 1,480 |
| 2017-12-27 | 147 | 150 | 147 | 150 | 772,000 | 1,500 |
| 2017-12-26 | 148 | 149 | 147 | 148 | 1,069,000 | 1,480 |
| 2017-12-25 | 150 | 150 | 148 | 148 | 1,460,000 | 1,480 |
| 2017-12-22 | 151 | 151 | 150 | 151 | 1,149,000 | 1,510 |
| 2017-12-21 | 150 | 151 | 149 | 150 | 936,000 | 1,500 |
| 2017-12-20 | 148 | 150 | 148 | 149 | 825,000 | 1,490 |
| 2017-12-19 | 151 | 151 | 148 | 149 | 1,160,000 | 1,490 |
| 2017-12-18 | 154 | 155 | 151 | 151 | 1,332,000 | 1,510 |
| 2017-12-15 | 156 | 156 | 153 | 155 | 1,125,000 | 1,550 |
| 2017-12-14 | 154 | 156 | 152 | 156 | 1,670,000 | 1,560 |
| 2017-12-13 | 153 | 154 | 151 | 152 | 1,392,000 | 1,520 |
| 2017-12-12 | 154 | 155 | 153 | 154 | 1,053,000 | 1,540 |
| 2017-12-11 | 150 | 153 | 149 | 153 | 1,127,000 | 1,530 |
| 2017-12-08 | 152 | 156 | 149 | 150 | 2,678,000 | 1,500 |
| 2017-12-07 | 150 | 150 | 149 | 149 | 868,000 | 1,490 |
| 2017-12-06 | 148 | 148 | 146 | 147 | 945,000 | 1,470 |
| 2017-12-05 | 150 | 150 | 146 | 148 | 1,167,000 | 1,480 |
| 2017-12-04 | 151 | 151 | 149 | 149 | 976,000 | 1,490 |
| 2017-12-01 | 153 | 153 | 151 | 152 | 942,000 | 1,520 |
| 2017-11-30 | 154 | 154 | 151 | 151 | 902,000 | 1,510 |
| 2017-11-29 | 154 | 155 | 153 | 154 | 910,000 | 1,540 |
| 2017-11-28 | 157 | 157 | 153 | 154 | 1,458,000 | 1,540 |
| 2017-11-27 | 157 | 158 | 154 | 156 | 1,593,000 | 1,560 |
| 2017-11-24 | 154 | 156 | 153 | 154 | 1,265,000 | 1,540 |
| 2017-11-22 | 152 | 153 | 151 | 153 | 1,020,000 | 1,530 |
| 2017-11-21 | 151 | 152 | 150 | 152 | 836,000 | 1,520 |
| 2017-11-20 | 148 | 150 | 148 | 150 | 755,000 | 1,500 |
| 2017-11-17 | 148 | 149 | 147 | 149 | 893,000 | 1,490 |
| 2017-11-16 | 144 | 147 | 143 | 146 | 937,000 | 1,460 |
| 2017-11-15 | 148 | 148 | 142 | 144 | 1,364,000 | 1,440 |
| 2017-11-13 | 149 | 150 | 146 | 150 | 867,000 | 1,500 |
| 2017-11-10 | 150 | 153 | 148 | 151 | 1,482,000 | 1,510 |
| 2017-11-09 | 154 | 155 | 151 | 152 | 1,261,000 | 1,520 |
| 2017-11-08 | 151 | 153 | 150 | 153 | 946,000 | 1,530 |
| 2017-11-07 | 149 | 152 | 148 | 152 | 942,000 | 1,520 |
| 2017-11-06 | 151 | 151 | 149 | 149 | 697,000 | 1,490 |
| 2017-11-02 | 154 | 154 | 149 | 149 | 1,429,000 | 1,490 |
| 2017-11-01 | 158 | 161 | 151 | 154 | 4,932,000 | 1,540 |
| 2017-10-31 | 144 | 148 | 144 | 147 | 640,000 | 1,470 |
| 2017-10-30 | 149 | 150 | 143 | 146 | 1,570,000 | 1,460 |
| 2017-10-27 | 149 | 151 | 148 | 149 | 901,000 | 1,490 |
| 2017-10-26 | 148 | 150 | 147 | 150 | 614,000 | 1,500 |
| 2017-10-25 | 151 | 151 | 148 | 148 | 729,000 | 1,480 |
| 2017-10-24 | 151 | 152 | 150 | 150 | 621,000 | 1,500 |
| 2017-10-23 | 149 | 153 | 149 | 153 | 831,000 | 1,530 |
| 2017-10-20 | 148 | 149 | 148 | 149 | 452,000 | 1,490 |
| 2017-10-19 | 151 | 151 | 149 | 150 | 632,000 | 1,500 |
| 2017-10-18 | 148 | 151 | 147 | 150 | 722,000 | 1,500 |
| 2017-10-17 | 150 | 151 | 148 | 148 | 548,000 | 1,480 |
| 2017-10-16 | 151 | 151 | 149 | 150 | 459,000 | 1,500 |
| 2017-10-13 | 151 | 152 | 149 | 150 | 605,000 | 1,500 |
| 2017-10-12 | 151 | 153 | 150 | 151 | 795,000 | 1,510 |
| 2017-10-11 | 152 | 153 | 149 | 150 | 579,000 | 1,500 |
| 2017-10-10 | 153 | 154 | 152 | 152 | 417,000 | 1,520 |
| 2017-10-06 | 154 | 154 | 150 | 152 | 717,000 | 1,520 |
| 2017-10-05 | 156 | 156 | 153 | 153 | 671,000 | 1,530 |
| 2017-10-04 | 156 | 157 | 152 | 156 | 2,184,000 | 1,560 |
| 2017-10-03 | 155 | 157 | 154 | 157 | 1,788,000 | 1,570 |
| 2017-10-02 | 154 | 155 | 148 | 153 | 1,887,000 | 1,530 |
| 2017-09-29 | 149 | 152 | 148 | 151 | 1,487,000 | 1,510 |
| 2017-09-28 | 144 | 149 | 144 | 149 | 1,419,000 | 1,490 |
| 2017-09-27 | 140 | 144 | 140 | 142 | 707,000 | 1,420 |
| 2017-09-26 | 140 | 141 | 139 | 140 | 221,000 | 1,400 |
| 2017-09-25 | 139 | 142 | 138 | 141 | 414,000 | 1,410 |
| 2017-09-22 | 139 | 139 | 137 | 138 | 457,000 | 1,380 |
| 2017-09-21 | 140 | 142 | 140 | 141 | 443,000 | 1,410 |
| 2017-09-20 | 140 | 141 | 139 | 140 | 325,000 | 1,400 |
| 2017-09-19 | 139 | 142 | 139 | 141 | 593,000 | 1,410 |
| 2017-09-15 | 135 | 138 | 135 | 138 | 398,000 | 1,380 |
| 2017-09-14 | 140 | 140 | 136 | 136 | 454,000 | 1,360 |
| 2017-09-13 | 140 | 141 | 137 | 139 | 623,000 | 1,390 |
| 2017-09-12 | 135 | 140 | 134 | 138 | 1,208,000 | 1,380 |
| 2017-09-11 | 134 | 135 | 132 | 133 | 271,000 | 1,330 |
| 2017-09-08 | 133 | 136 | 132 | 132 | 592,000 | 1,320 |
| 2017-09-07 | 134 | 137 | 133 | 134 | 614,000 | 1,340 |
| 2017-09-06 | 132 | 136 | 131 | 135 | 696,000 | 1,350 |
| 2017-09-05 | 140 | 141 | 133 | 134 | 1,412,000 | 1,340 |
| 2017-09-04 | 142 | 142 | 139 | 139 | 661,000 | 1,390 |
| 2017-09-01 | 143 | 144 | 142 | 142 | 330,000 | 1,420 |
| 2017-08-31 | 144 | 144 | 142 | 143 | 410,000 | 1,430 |
| 2017-08-30 | 144 | 145 | 143 | 143 | 232,000 | 1,430 |
| 2017-08-29 | 143 | 144 | 142 | 144 | 465,000 | 1,440 |
| 2017-08-28 | 143 | 144 | 141 | 143 | 415,000 | 1,430 |
| 2017-08-25 | 141 | 144 | 141 | 143 | 571,000 | 1,430 |
| 2017-08-24 | 142 | 142 | 140 | 141 | 595,000 | 1,410 |
| 2017-08-23 | 146 | 146 | 141 | 142 | 681,000 | 1,420 |
| 2017-08-22 | 140 | 146 | 140 | 144 | 826,000 | 1,440 |
| 2017-08-21 | 142 | 142 | 140 | 141 | 529,000 | 1,410 |
| 2017-08-18 | 140 | 143 | 140 | 143 | 542,000 | 1,430 |
| 2017-08-17 | 145 | 147 | 142 | 143 | 981,000 | 1,430 |
| 2017-08-16 | 144 | 146 | 142 | 145 | 1,105,000 | 1,450 |
| 2017-08-15 | 142 | 142 | 140 | 141 | 507,000 | 1,410 |
| 2017-08-14 | 138 | 141 | 137 | 141 | 627,000 | 1,410 |
| 2017-08-10 | 140 | 143 | 139 | 140 | 2,295,000 | 1,400 |
| 2017-08-09 | 148 | 155 | 146 | 153 | 3,509,000 | 1,530 |
| 2017-08-08 | 145 | 148 | 144 | 147 | 1,054,000 | 1,470 |
| 2017-08-07 | 145 | 146 | 143 | 144 | 734,000 | 1,440 |
| 2017-08-04 | 139 | 144 | 137 | 143 | 1,290,000 | 1,430 |
| 2017-08-03 | 144 | 144 | 139 | 140 | 796,000 | 1,400 |
| 2017-08-02 | 144 | 151 | 142 | 144 | 2,776,000 | 1,440 |
| 2017-08-01 | 146 | 146 | 139 | 139 | 1,523,000 | 1,390 |
| 2017-07-31 | 149 | 149 | 144 | 145 | 1,223,000 | 1,450 |
| 2017-07-28 | 154 | 154 | 147 | 150 | 1,147,000 | 1,500 |
| 2017-07-27 | 154 | 154 | 152 | 154 | 1,433,000 | 1,540 |
| 2017-07-26 | 159 | 160 | 154 | 156 | 1,632,000 | 1,560 |
| 2017-07-25 | 153 | 159 | 152 | 158 | 2,462,000 | 1,580 |
| 2017-07-24 | 153 | 154 | 150 | 154 | 1,032,000 | 1,540 |
| 2017-07-21 | 153 | 155 | 151 | 154 | 2,474,000 | 1,540 |
| 2017-07-20 | 151 | 161 | 151 | 156 | 4,775,000 | 1,560 |
| 2017-07-19 | 142 | 163 | 141 | 152 | 16,392,000 | 1,520 |
| 2017-07-18 | 147 | 148 | 138 | 139 | 6,878,000 | 1,390 |
| 2017-07-14 | 167 | 172 | 146 | 150 | 21,478,000 | 1,500 |
| 2017-07-13 | 163 | 206 | 154 | 170 | 180,039,000 | 1,700 |
| 2017-07-12 | 158 | 168 | 158 | 168 | 13,733,000 | 1,680 |
| 2017-07-11 | 116 | 120 | 116 | 118 | 1,072,000 | 1,180 |
| 2017-07-10 | 118 | 118 | 116 | 116 | 457,000 | 1,160 |
| 2017-07-07 | 115 | 118 | 114 | 118 | 965,000 | 1,180 |
| 2017-07-06 | 115 | 116 | 114 | 114 | 560,000 | 1,140 |
| 2017-07-05 | 115 | 115 | 113 | 115 | 897,000 | 1,150 |
| 2017-07-04 | 118 | 118 | 114 | 114 | 811,000 | 1,140 |
| 2017-07-03 | 117 | 117 | 115 | 117 | 940,000 | 1,170 |
| 2017-06-30 | 117 | 118 | 116 | 117 | 991,000 | 1,170 |
| 2017-06-29 | 119 | 120 | 118 | 119 | 1,023,000 | 1,190 |
| 2017-06-28 | 123 | 123 | 117 | 119 | 1,853,000 | 1,190 |
| 2017-06-27 | 118 | 123 | 117 | 123 | 1,956,000 | 1,230 |
| 2017-06-26 | 113 | 120 | 113 | 118 | 2,946,000 | 1,180 |
| 2017-06-23 | 117 | 118 | 113 | 115 | 1,866,000 | 1,150 |
| 2017-06-22 | 117 | 118 | 116 | 117 | 1,064,000 | 1,170 |
| 2017-06-21 | 115 | 120 | 114 | 117 | 3,434,000 | 1,170 |
| 2017-06-20 | 114 | 118 | 113 | 117 | 5,242,000 | 1,170 |
| 2017-06-19 | 120 | 120 | 114 | 114 | 5,987,000 | 1,140 |
| 2017-06-16 | 125 | 128 | 112 | 121 | 26,223,000 | 1,210 |
| 2017-06-15 | 160 | 167 | 120 | 127 | 72,618,000 | 1,270 |
| 2017-06-14 | 87 | 117 | 87 | 117 | 13,497,000 | 1,170 |
| 2017-06-13 | 86 | 87 | 86 | 87 | 271,000 | 870 |
| 2017-06-12 | 87 | 87 | 84 | 86 | 539,000 | 860 |
| 2017-06-09 | 87 | 87 | 86 | 87 | 129,000 | 870 |
| 2017-06-08 | 88 | 88 | 87 | 87 | 227,000 | 870 |
| 2017-06-07 | 87 | 88 | 86 | 88 | 172,000 | 880 |
| 2017-06-06 | 88 | 89 | 87 | 88 | 367,000 | 880 |
| 2017-06-05 | 89 | 89 | 87 | 88 | 304,000 | 880 |
| 2017-06-02 | 87 | 89 | 87 | 89 | 280,000 | 890 |
| 2017-06-01 | 87 | 88 | 86 | 87 | 377,000 | 870 |
| 2017-05-31 | 86 | 87 | 86 | 86 | 219,000 | 860 |
| 2017-05-30 | 87 | 87 | 86 | 87 | 234,000 | 870 |
| 2017-05-29 | 88 | 88 | 87 | 88 | 199,000 | 880 |
| 2017-05-26 | 87 | 88 | 87 | 87 | 276,000 | 870 |
| 2017-05-25 | 87 | 88 | 87 | 87 | 537,000 | 870 |
| 2017-05-24 | 86 | 87 | 86 | 87 | 419,000 | 870 |
| 2017-05-23 | 86 | 87 | 85 | 86 | 354,000 | 860 |
| 2017-05-22 | 84 | 85 | 84 | 85 | 279,000 | 850 |
| 2017-05-19 | 85 | 85 | 83 | 85 | 472,000 | 850 |
| 2017-05-18 | 84 | 85 | 83 | 83 | 274,000 | 830 |
| 2017-05-17 | 88 | 88 | 86 | 86 | 469,000 | 860 |
| 2017-05-16 | 87 | 87 | 85 | 86 | 228,000 | 860 |
| 2017-05-15 | 86 | 88 | 85 | 87 | 485,000 | 870 |
| 2017-05-12 | 83 | 87 | 83 | 86 | 633,000 | 860 |
| 2017-05-11 | 88 | 88 | 83 | 84 | 625,000 | 840 |
| 2017-05-10 | 87 | 87 | 85 | 86 | 201,000 | 860 |
| 2017-05-09 | 86 | 87 | 85 | 86 | 167,000 | 860 |
| 2017-05-08 | 84 | 86 | 84 | 85 | 414,000 | 850 |
| 2017-05-02 | 81 | 84 | 81 | 83 | 532,000 | 830 |
| 2017-05-01 | 80 | 81 | 79 | 81 | 277,000 | 810 |
| 2017-04-28 | 79 | 80 | 79 | 79 | 122,000 | 790 |
| 2017-04-27 | 81 | 81 | 80 | 80 | 58,000 | 800 |
| 2017-04-26 | 81 | 81 | 80 | 80 | 205,000 | 800 |
| 2017-04-25 | 80 | 81 | 79 | 79 | 430,000 | 790 |
| 2017-04-24 | 81 | 82 | 80 | 80 | 335,000 | 800 |
| 2017-04-21 | 80 | 83 | 80 | 81 | 290,000 | 810 |
| 2017-04-20 | 80 | 80 | 78 | 79 | 185,000 | 790 |
| 2017-04-19 | 79 | 79 | 78 | 79 | 73,000 | 790 |
| 2017-04-18 | 81 | 81 | 78 | 79 | 458,000 | 790 |
| 2017-04-17 | 78 | 79 | 76 | 79 | 305,000 | 790 |
| 2017-04-14 | 77 | 78 | 76 | 77 | 181,000 | 770 |
| 2017-04-13 | 77 | 78 | 76 | 76 | 351,000 | 760 |
| 2017-04-12 | 78 | 79 | 76 | 78 | 516,000 | 780 |
| 2017-04-11 | 78 | 79 | 77 | 78 | 455,000 | 780 |
| 2017-04-10 | 81 | 81 | 79 | 80 | 603,000 | 800 |
| 2017-04-07 | 86 | 87 | 80 | 80 | 1,125,000 | 800 |
| 2017-04-06 | 86 | 87 | 85 | 85 | 345,000 | 850 |
| 2017-04-05 | 88 | 88 | 86 | 86 | 207,000 | 860 |
| 2017-04-04 | 91 | 91 | 85 | 86 | 914,000 | 860 |
| 2017-04-03 | 92 | 92 | 91 | 91 | 149,000 | 910 |
| 2017-03-31 | 93 | 94 | 92 | 92 | 145,000 | 920 |
| 2017-03-30 | 94 | 94 | 92 | 92 | 96,000 | 920 |
| 2017-03-29 | 93 | 94 | 93 | 93 | 172,000 | 930 |
| 2017-03-28 | 92 | 93 | 91 | 93 | 155,000 | 930 |
| 2017-03-27 | 92 | 93 | 91 | 91 | 172,000 | 910 |
| 2017-03-24 | 92 | 93 | 92 | 92 | 190,000 | 920 |
| 2017-03-23 | 92 | 93 | 91 | 92 | 374,000 | 920 |
| 2017-03-22 | 93 | 93 | 92 | 92 | 511,000 | 920 |
| 2017-03-21 | 95 | 95 | 94 | 94 | 169,000 | 940 |
| 2017-03-17 | 94 | 95 | 94 | 95 | 142,000 | 950 |
| 2017-03-16 | 93 | 95 | 93 | 95 | 310,000 | 950 |
| 2017-03-15 | 96 | 96 | 93 | 93 | 661,000 | 930 |
| 2017-03-14 | 95 | 96 | 95 | 96 | 410,000 | 960 |
| 2017-03-13 | 95 | 97 | 95 | 95 | 310,000 | 950 |
| 2017-03-10 | 93 | 101 | 93 | 95 | 3,342,000 | 950 |
| 2017-03-09 | 94 | 94 | 92 | 93 | 269,000 | 930 |
| 2017-03-08 | 94 | 94 | 93 | 94 | 155,000 | 940 |
| 2017-03-07 | 94 | 94 | 93 | 94 | 199,000 | 940 |
| 2017-03-06 | 95 | 95 | 94 | 94 | 158,000 | 940 |
| 2017-03-03 | 95 | 95 | 94 | 94 | 162,000 | 940 |
| 2017-03-02 | 94 | 96 | 94 | 95 | 336,000 | 950 |
| 2017-03-01 | 93 | 94 | 92 | 93 | 359,000 | 930 |
| 2017-02-28 | 93 | 94 | 93 | 93 | 270,000 | 930 |
| 2017-02-27 | 95 | 95 | 93 | 93 | 260,000 | 930 |
| 2017-02-24 | 95 | 95 | 94 | 95 | 149,000 | 950 |
| 2017-02-23 | 95 | 95 | 94 | 95 | 212,000 | 950 |
| 2017-02-22 | 96 | 96 | 95 | 95 | 229,000 | 950 |
| 2017-02-21 | 95 | 96 | 94 | 94 | 405,000 | 940 |
| 2017-02-20 | 96 | 96 | 95 | 95 | 273,000 | 950 |
| 2017-02-17 | 98 | 98 | 96 | 96 | 277,000 | 960 |
| 2017-02-16 | 97 | 98 | 96 | 98 | 381,000 | 980 |
| 2017-02-15 | 98 | 99 | 97 | 98 | 492,000 | 980 |
| 2017-02-14 | 94 | 99 | 94 | 97 | 724,000 | 970 |
| 2017-02-13 | 95 | 95 | 94 | 94 | 242,000 | 940 |
| 2017-02-10 | 93 | 96 | 92 | 95 | 1,271,000 | 950 |
| 2017-02-09 | 99 | 100 | 99 | 100 | 308,000 | 1,000 |
| 2017-02-08 | 98 | 100 | 98 | 100 | 161,000 | 1,000 |
| 2017-02-07 | 99 | 100 | 98 | 99 | 223,000 | 990 |
| 2017-02-06 | 99 | 100 | 99 | 100 | 224,000 | 1,000 |
| 2017-02-03 | 100 | 101 | 99 | 100 | 199,000 | 1,000 |
| 2017-02-02 | 100 | 101 | 100 | 100 | 225,000 | 1,000 |
| 2017-02-01 | 100 | 101 | 100 | 101 | 220,000 | 1,010 |
| 2017-01-31 | 101 | 102 | 101 | 101 | 289,000 | 1,010 |
| 2017-01-30 | 101 | 102 | 101 | 102 | 105,000 | 1,020 |
| 2017-01-27 | 102 | 103 | 100 | 101 | 477,000 | 1,010 |
| 2017-01-26 | 101 | 102 | 101 | 101 | 161,000 | 1,010 |
| 2017-01-25 | 99 | 102 | 99 | 101 | 484,000 | 1,010 |
| 2017-01-24 | 101 | 101 | 97 | 99 | 967,000 | 990 |
| 2017-01-23 | 102 | 102 | 100 | 101 | 548,000 | 1,010 |
| 2017-01-20 | 102 | 103 | 101 | 102 | 569,000 | 1,020 |
| 2017-01-19 | 102 | 103 | 102 | 103 | 290,000 | 1,030 |
| 2017-01-18 | 102 | 102 | 101 | 101 | 439,000 | 1,010 |
| 2017-01-17 | 103 | 104 | 102 | 102 | 516,000 | 1,020 |
| 2017-01-16 | 104 | 105 | 103 | 103 | 451,000 | 1,030 |
| 2017-01-13 | 103 | 106 | 103 | 103 | 838,000 | 1,030 |
| 2017-01-12 | 105 | 106 | 103 | 103 | 1,086,000 | 1,030 |
| 2017-01-11 | 101 | 108 | 101 | 106 | 3,451,000 | 1,060 |
| 2017-01-10 | 100 | 101 | 99 | 100 | 606,000 | 1,000 |
| 2017-01-06 | 102 | 104 | 101 | 101 | 673,000 | 1,010 |
| 2017-01-05 | 103 | 103 | 101 | 101 | 695,000 | 1,010 |
| 2017-01-04 | 100 | 103 | 100 | 102 | 1,008,000 | 1,020 |
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