1. HOME >
  2. 株価時系列 >
  3. 6218 >
  4. 2019年

6218 エンシュウ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3651,3841,3611,38310,5001,383
2019-12-271,3531,3691,3521,36213,5001,362
2019-12-261,3351,3531,3291,35328,9001,353
2019-12-251,3421,3421,3101,34017,2001,340
2019-12-241,3381,3451,3191,3309,6001,330
2019-12-231,3721,3721,3351,33812,2001,338
2019-12-201,3861,3901,3581,36318,2001,363
2019-12-191,3811,3891,3751,3816,0001,381
2019-12-181,4021,4101,3631,37411,3001,374
2019-12-171,4001,4101,3871,40610,1001,406
2019-12-161,4291,4311,3911,39113,4001,391
2019-12-131,4311,4371,4141,41750,1001,417
2019-12-121,4131,4201,3971,41313,0001,413
2019-12-111,4271,4271,3901,39636,0001,396
2019-12-101,3881,4221,3871,41865,5001,418
2019-12-091,3851,3891,3771,38911,9001,389
2019-12-061,3681,3721,3641,3649,1001,364
2019-12-051,3581,3731,3581,36815,5001,368
2019-12-041,3541,3541,3321,34212,2001,342
2019-12-031,3621,3671,3371,35417,3001,354
2019-12-021,3401,3741,3371,36629,8001,366
2019-11-291,3331,3511,3331,33914,7001,339
2019-11-281,3351,3381,3131,32632,1001,326
2019-11-271,3451,3451,3311,33210,5001,332
2019-11-261,3451,3681,3451,3458,2001,345
2019-11-251,3341,3521,3341,3528,4001,352
2019-11-221,3211,3371,3201,3327,5001,332
2019-11-211,3421,3431,3021,31715,8001,317
2019-11-201,3681,3701,3381,33913,2001,339
2019-11-191,3881,3891,3741,37721,7001,377
2019-11-181,3441,3881,3441,38843,3001,388
2019-11-151,3021,3411,3021,34128,2001,341
2019-11-141,3341,3391,3021,31636,2001,316
2019-11-131,3321,3481,3161,33224,3001,332
2019-11-121,3091,3411,3091,32838,0001,328
2019-11-111,3601,3611,3091,30963,1001,309
2019-11-081,2161,2591,2161,25938,3001,259
2019-11-071,2111,2301,2061,22521,3001,225
2019-11-061,2181,2181,2051,2138,9001,213
2019-11-051,2231,2231,2001,20826,1001,208
2019-11-011,1861,1871,1801,18119,2001,181
2019-10-311,1971,2081,1901,19814,8001,198
2019-10-301,1821,2171,1821,19538,7001,195
2019-10-291,1721,2001,1721,19525,2001,195
2019-10-281,1501,1701,1501,16911,3001,169
2019-10-251,1611,1621,1471,15014,0001,150
2019-10-241,1611,1651,1381,16119,8001,161
2019-10-231,1281,1621,1271,15615,1001,156
2019-10-211,1241,1351,1161,12514,8001,125
2019-10-181,1251,1331,1161,1267,7001,126
2019-10-171,1051,1391,1021,1258,3001,125
2019-10-161,1251,1391,1181,1229,4001,122
2019-10-151,1401,1511,0981,12026,1001,120
2019-10-111,1271,1291,1151,1296,8001,129
2019-10-101,1271,1271,1211,1252,9001,125
2019-10-091,1291,1291,1141,1257,0001,125
2019-10-081,1261,1401,1221,13410,8001,134
2019-10-071,1221,1381,1061,12413,7001,124
2019-10-041,1141,1161,1031,1125,8001,112
2019-10-031,1001,1031,0831,1038,2001,103
2019-10-021,1341,1351,1111,1166,4001,116
2019-10-011,1031,1441,0991,1367,3001,136
2019-09-301,0931,1201,0901,0928,8001,092
2019-09-271,1011,1311,1011,11016,7001,110
2019-09-261,1271,1391,1251,13116,9001,131
2019-09-251,1081,1311,1031,1276,5001,127
2019-09-241,1381,1481,1301,1387,6001,138
2019-09-201,1441,1461,1311,1386,5001,138
2019-09-191,1321,1481,1321,1468,0001,146
2019-09-181,1591,1591,1301,1329,8001,132
2019-09-171,1331,1681,1201,15814,1001,158
2019-09-131,1351,1461,1251,12522,8001,125
2019-09-121,1251,1341,1131,1249,8001,124
2019-09-111,0991,1321,0991,1257,4001,125
2019-09-101,0971,1321,0971,1157,6001,115
2019-09-091,0721,1001,0721,0879,9001,087
2019-09-061,0621,0751,0551,0645,1001,064
2019-09-051,0471,0651,0471,06213,6001,062
2019-09-041,0441,0441,0251,0317,1001,031
2019-09-031,0461,0711,0461,0553,7001,055
2019-09-021,0601,0631,0471,0472,4001,047
2019-08-301,0221,0601,0181,0608,9001,060
2019-08-291,0011,0209991,0199,6001,019
2019-08-281,0221,0291,0001,00010,9001,000
2019-08-271,0161,0371,0161,0255,4001,025
2019-08-261,0101,0201,0061,01311,9001,013
2019-08-231,0531,0641,0491,0536,7001,053
2019-08-221,0541,0701,0491,0508,6001,050
2019-08-211,0501,0621,0451,0596,3001,059
2019-08-201,0571,0711,0491,0695,7001,069
2019-08-191,0521,0621,0511,0566,5001,056
2019-08-161,0431,0451,0361,0407,5001,040
2019-08-151,0451,0561,0291,04312,1001,043
2019-08-141,0871,0921,0591,07118,1001,071
2019-08-131,1031,1031,0521,07122,0001,071
2019-08-091,1801,1801,0951,10729,1001,107
2019-08-081,0541,1011,0371,07616,6001,076
2019-08-071,0671,0881,0491,06413,1001,064
2019-08-061,0091,0751,0091,06326,6001,063
2019-08-051,1361,1361,0851,09919,4001,099
2019-08-021,1641,1641,1161,13828,9001,138
2019-08-011,1761,1761,1611,1679,8001,167
2019-07-311,1921,1921,1801,1818,4001,181
2019-07-301,1941,2021,1851,1908,8001,190
2019-07-291,2081,2081,1921,1965,8001,196
2019-07-261,2141,2161,1881,21223,0001,212
2019-07-251,2051,2201,2051,21415,8001,214
2019-07-241,1991,2101,1981,20015,7001,200
2019-07-231,1751,2031,1751,19516,2001,195
2019-07-221,1831,1971,1831,1889,8001,188
2019-07-191,1631,1881,1621,18210,3001,182
2019-07-181,1811,1931,1511,15119,7001,151
2019-07-171,1801,2041,1801,18612,1001,186
2019-07-161,2141,2141,1861,19811,8001,198
2019-07-121,2191,2191,1911,20610,8001,206
2019-07-111,1921,2201,1851,21111,3001,211
2019-07-101,2001,2081,1851,19014,1001,190
2019-07-091,2161,2241,2021,20511,4001,205
2019-07-081,2301,2431,2171,22415,3001,224
2019-07-051,2311,2481,2201,23338,7001,233
2019-07-041,1851,2251,1821,21826,4001,218
2019-07-031,1711,1851,1581,1828,1001,182
2019-07-021,1621,1821,1561,17612,0001,176
2019-07-011,1391,1711,1391,16416,3001,164
2019-06-281,1271,1381,1241,13121,0001,131
2019-06-271,1191,1321,1171,13017,0001,130
2019-06-261,1171,1291,1101,11413,3001,114
2019-06-251,1211,1311,1001,11417,4001,114
2019-06-241,0971,1211,0931,11015,6001,110
2019-06-211,0991,1121,0951,09714,2001,097
2019-06-201,0931,1201,0751,10415,3001,104
2019-06-191,0691,1151,0691,09321,5001,093
2019-06-181,0951,0991,0551,06013,3001,060
2019-06-171,0951,1051,0841,09516,9001,095
2019-06-141,0851,1041,0851,10111,6001,101
2019-06-131,1131,1141,0701,08030,6001,080
2019-06-121,1251,1271,1131,1138,3001,113
2019-06-111,1311,1321,1201,13117,9001,131
2019-06-101,1371,1381,1211,13112,5001,131
2019-06-071,1201,1251,1021,1197,7001,119
2019-06-061,1191,1271,1101,11011,9001,110
2019-06-051,1141,1351,1121,13021,9001,130
2019-06-041,0911,1111,0811,10418,4001,104
2019-06-031,1031,1231,0861,09220,1001,092
2019-05-311,1351,1361,0891,11923,5001,119
2019-05-301,0651,1191,0651,11924,8001,119
2019-05-291,0751,0801,0541,07112,3001,071
2019-05-281,0811,1001,0811,09511,1001,095
2019-05-271,0701,1031,0701,0959,1001,095
2019-05-241,0431,0801,0351,07515,0001,075
2019-05-231,1001,1001,0601,06112,0001,061
2019-05-221,1051,1231,0891,10314,5001,103
2019-05-211,1021,1061,0801,09421,0001,094
2019-05-201,1171,1221,0981,10813,4001,108
2019-05-171,1361,1391,1181,12922,2001,129
2019-05-161,1471,1641,1071,13152,1001,131
2019-05-151,0681,1641,0611,11176,6001,111
2019-05-141,0331,0491,0021,01847,6001,018
2019-05-131,0971,0971,0501,05616,8001,056
2019-05-101,0661,1021,0661,09523,8001,095
2019-05-091,1111,1111,0711,07627,1001,076
2019-05-081,1541,1541,1061,11729,6001,117
2019-05-071,1951,1951,1531,16623,0001,166
2019-04-261,1921,2001,1821,18419,9001,184
2019-04-251,1911,1911,1641,19016,5001,190
2019-04-241,1901,1981,1781,19111,5001,191
2019-04-231,1901,1951,1701,19028,4001,190
2019-04-221,2081,2331,1861,19242,7001,192
2019-04-191,1961,2131,1851,21122,8001,211
2019-04-181,2081,2111,1621,20030,2001,200
2019-04-171,2091,2161,1921,20314,7001,203
2019-04-161,2141,2221,2021,20321,5001,203
2019-04-151,1891,2151,1891,21223,3001,212
2019-04-121,1851,1861,1671,1717,9001,171
2019-04-111,1871,1941,1681,18113,1001,181
2019-04-101,2011,2061,1861,19322,1001,193
2019-04-091,2191,2191,2011,20713,8001,207
2019-04-081,2291,2291,1951,21913,5001,219
2019-04-051,2221,2221,2061,22118,8001,221
2019-04-041,2171,2301,2001,20430,8001,204
2019-04-031,1741,2101,1741,21016,8001,210
2019-04-021,1851,1891,1661,18024,7001,180
2019-04-011,1781,1891,1651,16530,4001,165
2019-03-291,1741,1751,1581,16720,7001,167
2019-03-281,1861,2001,1611,16842,1001,168
2019-03-271,1931,2161,1771,21640,0001,216
2019-03-261,1771,2071,1551,18960,0001,189
2019-03-251,1751,1971,1521,16968,9001,169
2019-03-221,1051,1471,1051,14530,7001,145
2019-03-201,1001,1081,0931,1009,8001,100
2019-03-191,0981,0981,0631,09212,1001,092
2019-03-181,0871,0891,0671,08816,1001,088
2019-03-151,0951,1101,0401,08416,7001,084
2019-03-141,1051,1051,0681,08216,4001,082
2019-03-131,1291,1371,0961,10311,5001,103
2019-03-121,1211,1441,1211,13815,6001,138
2019-03-111,0931,1091,0701,10512,9001,105
2019-03-081,1271,1301,0681,07743,7001,077
2019-03-071,1731,1741,1421,15516,8001,155
2019-03-061,1831,1851,1711,18510,4001,185
2019-03-051,1961,1961,1631,18917,3001,189
2019-03-041,1911,2121,1891,19610,1001,196
2019-03-011,1811,2011,1571,19132,9001,191
2019-02-281,1891,1891,1731,17916,6001,179
2019-02-271,2081,2081,1901,20112,9001,201
2019-02-261,2331,2331,1861,20228,2001,202
2019-02-251,2131,2321,2131,22214,2001,222
2019-02-221,2301,2311,1951,21332,7001,213
2019-02-211,2351,2441,2271,24313,3001,243
2019-02-201,2521,2591,2391,2487,9001,248
2019-02-191,2501,2741,2451,25132,2001,251
2019-02-181,2381,2561,2261,24326,5001,243
2019-02-151,2141,2251,1911,21420,5001,214
2019-02-141,2151,2281,2101,21924,7001,219
2019-02-131,2221,2351,2121,22227,4001,222
2019-02-121,2111,2221,1951,21377,2001,213
2019-02-081,3041,3361,1701,211294,0001,211
2019-02-071,0861,1301,0861,11453,9001,114
2019-02-061,0791,0991,0641,09922,1001,099
2019-02-051,0501,0691,0411,06219,4001,062
2019-02-041,0181,0501,0121,03827,1001,038
2019-02-011,0131,0139981,00223,0001,002
2019-01-311,0241,0381,0101,01821,5001,018
2019-01-301,0251,0251,0051,00519,8001,005
2019-01-291,0131,0371,0031,02524,8001,025
2019-01-281,0441,0551,0131,01319,3001,013
2019-01-251,0131,0541,0131,04228,7001,042
2019-01-241,0081,0209991,0149,9001,014
2019-01-231,0131,0171,0021,00811,0001,008
2019-01-221,0301,0301,0101,02912,3001,029
2019-01-211,0281,0431,0211,02320,2001,023
2019-01-181,0191,0411,0051,01431,4001,014
2019-01-171,0181,0359981,00325,7001,003
2019-01-161,0521,0561,0001,00628,2001,006
2019-01-151,0191,0601,0181,05143,7001,051
2019-01-111,0181,0241,0051,01911,5001,019
2019-01-101,0221,0279901,00619,0001,006
2019-01-091,0501,0511,0101,01727,7001,017
2019-01-081,0241,0471,0161,03020,0001,030
2019-01-079771,0159711,00926,0001,009
2019-01-0495095090393122,100931

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