6218 エンシュウ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	894	905	894	901	3,000	901
2020-12-29	901	905	893	893	8,400	893
2020-12-28	884	895	884	886	15,100	886
2020-12-25	922	922	909	911	3,600	911
2020-12-24	909	922	909	916	13,200	916
2020-12-23	938	938	908	924	6,400	924
2020-12-22	935	935	920	929	5,200	929
2020-12-21	930	943	930	937	11,700	937
2020-12-18	928	950	928	941	8,800	941
2020-12-17	935	950	935	943	7,900	943
2020-12-16	949	950	935	950	14,000	950
2020-12-15	941	949	935	948	8,900	948
2020-12-14	948	957	937	945	10,500	945
2020-12-11	933	950	933	949	9,400	949
2020-12-10	939	939	926	938	8,200	938
2020-12-09	931	947	930	935	3,300	935
2020-12-08	941	944	921	931	15,300	931
2020-12-07	957	964	932	956	17,700	956
2020-12-04	947	947	933	942	6,800	942
2020-12-03	934	948	934	947	5,900	947
2020-12-02	922	935	922	933	4,300	933
2020-12-01	930	930	915	918	3,600	918
2020-11-30	929	929	915	915	1,900	915
2020-11-27	937	939	928	939	7,600	939
2020-11-26	906	945	906	924	5,000	924
2020-11-25	935	938	926	929	3,700	929
2020-11-24	917	927	917	920	4,800	920
2020-11-20	914	914	903	903	4,300	903
2020-11-19	914	926	914	916	3,900	916
2020-11-18	944	948	927	927	9,600	927
2020-11-17	944	951	944	949	3,000	949
2020-11-16	940	956	940	944	7,500	944
2020-11-13	990	990	933	933	8,600	933
2020-11-12	990	1,009	989	1,004	15,800	1,004
2020-11-11	970	985	951	985	18,200	985
2020-11-10	970	979	949	965	7,200	965
2020-11-09	971	976	971	974	4,400	974
2020-11-06	972	979	958	979	5,000	979
2020-11-05	989	989	950	973	10,600	973
2020-11-04	948	980	937	980	3,300	980
2020-11-02	927	940	927	939	3,400	939
2020-10-30	936	936	923	923	2,200	923
2020-10-29	936	938	936	936	1,600	936
2020-10-28	947	947	931	937	2,300	937
2020-10-27	924	932	923	932	2,400	932
2020-10-26	955	960	928	928	8,900	928
2020-10-23	960	970	955	955	1,100	955
2020-10-22	985	989	956	959	3,600	959
2020-10-21	957	988	954	978	1,400	978
2020-10-20	953	976	953	957	4,400	957
2020-10-19	994	994	982	983	1,500	983
2020-10-16	970	994	970	994	3,000	994
2020-10-15	967	975	967	969	1,400	969
2020-10-14	953	984	953	972	7,500	972
2020-10-13	960	970	946	952	6,200	952
2020-10-12	999	999	945	945	7,600	945
2020-10-09	991	998	985	991	1,200	991
2020-10-08	1,000	1,000	987	991	3,000	991
2020-10-07	986	1,000	986	997	5,000	997
2020-10-06	995	997	991	997	3,500	997
2020-10-05	985	996	982	994	15,300	994
2020-10-02	995	995	962	962	9,300	962
2020-09-30	993	1,001	990	991	5,700	991
2020-09-29	953	999	953	992	6,200	992
2020-09-28	947	951	935	951	8,800	951
2020-09-25	940	944	933	941	3,500	941
2020-09-24	939	939	931	936	2,300	936
2020-09-23	935	939	933	939	2,800	939
2020-09-18	938	940	930	938	5,000	938
2020-09-17	937	937	931	937	2,100	937
2020-09-16	926	936	917	936	3,100	936
2020-09-15	920	937	920	926	3,100	926
2020-09-14	936	936	920	934	8,900	934
2020-09-11	930	936	925	936	7,300	936
2020-09-10	936	939	924	930	5,900	930
2020-09-09	917	929	913	929	6,100	929
2020-09-08	920	932	913	928	9,800	928
2020-09-07	916	920	906	920	13,500	920
2020-09-04	911	911	906	910	2,700	910
2020-09-03	920	920	906	911	6,000	911
2020-09-02	910	917	908	914	4,400	914
2020-09-01	905	909	900	905	2,400	905
2020-08-31	888	909	888	902	2,500	902
2020-08-28	907	908	901	903	3,900	903
2020-08-27	906	911	893	911	3,200	911
2020-08-26	913	913	906	906	1,600	906
2020-08-25	901	913	892	913	6,200	913
2020-08-24	900	900	886	891	7,700	891
2020-08-21	905	906	900	900	1,200	900
2020-08-20	906	918	894	899	2,200	899
2020-08-19	894	906	894	906	2,400	906
2020-08-18	901	901	887	889	4,600	889
2020-08-17	920	920	900	902	5,900	902
2020-08-14	931	943	921	921	5,600	921
2020-08-13	943	943	927	942	9,400	942
2020-08-12	920	935	915	928	8,500	928
2020-08-11	925	925	912	920	8,700	920
2020-08-07	891	926	883	925	21,300	925
2020-08-06	927	929	914	928	2,700	928
2020-08-05	939	939	919	928	9,600	928
2020-08-04	910	926	910	926	3,500	926
2020-08-03	895	901	893	901	3,000	901
2020-07-31	903	919	891	895	9,700	895
2020-07-30	911	930	894	903	9,700	903
2020-07-29	909	927	909	921	3,900	921
2020-07-28	920	938	920	921	8,300	921
2020-07-27	900	936	900	936	7,700	936
2020-07-22	934	946	915	915	5,100	915
2020-07-21	918	934	903	934	7,000	934
2020-07-20	902	925	902	919	2,900	919
2020-07-17	924	924	915	915	3,400	915
2020-07-16	911	923	911	919	2,500	919
2020-07-15	904	934	904	911	4,600	911
2020-07-14	902	919	892	919	4,100	919
2020-07-13	892	897	889	896	5,300	896
2020-07-10	944	944	877	877	7,100	877
2020-07-09	945	945	906	917	7,700	917
2020-07-08	950	954	940	945	5,300	945
2020-07-07	954	961	944	951	9,300	951
2020-07-06	921	939	912	939	23,500	939
2020-07-03	879	891	867	891	7,500	891
2020-07-02	881	896	872	872	5,700	872
2020-07-01	905	906	867	872	9,200	872
2020-06-30	929	935	912	915	3,500	915
2020-06-29	910	925	910	919	4,500	919
2020-06-26	921	934	921	934	2,700	934
2020-06-25	945	945	920	921	5,100	921
2020-06-24	955	955	942	950	3,800	950
2020-06-23	957	968	950	955	5,300	955
2020-06-22	937	955	937	947	5,700	947
2020-06-19	929	939	918	930	9,700	930
2020-06-18	941	949	904	914	17,500	914
2020-06-17	946	949	919	935	8,000	935
2020-06-16	854	942	854	931	29,400	931
2020-06-15	927	949	882	884	12,100	884
2020-06-12	905	950	904	936	10,500	936
2020-06-11	996	996	944	946	16,900	946
2020-06-10	1,010	1,015	991	1,014	5,000	1,014
2020-06-09	1,030	1,030	996	1,003	7,100	1,003
2020-06-08	1,035	1,036	1,010	1,018	9,300	1,018
2020-06-05	1,037	1,045	1,028	1,029	16,700	1,029
2020-06-04	1,010	1,025	1,004	1,025	16,000	1,025
2020-06-03	991	1,005	986	1,000	18,200	1,000
2020-06-02	978	1,000	970	989	14,300	989
2020-06-01	963	976	953	966	9,900	966
2020-05-29	968	981	962	962	5,300	962
2020-05-28	982	1,000	958	970	26,200	970
2020-05-27	977	989	954	968	14,000	968
2020-05-26	969	1,000	961	965	20,800	965
2020-05-25	970	988	970	984	6,300	984
2020-05-22	973	979	965	966	3,300	966
2020-05-21	962	988	962	988	12,000	988
2020-05-20	988	988	947	960	8,500	960
2020-05-19	971	994	965	994	10,100	994
2020-05-18	992	992	954	971	7,800	971
2020-05-15	983	1,000	967	1,000	5,200	1,000
2020-05-14	1,002	1,002	969	984	4,500	984
2020-05-13	992	1,002	984	1,002	3,500	1,002
2020-05-12	1,022	1,022	983	1,007	8,100	1,007
2020-05-11	1,010	1,029	1,010	1,027	12,400	1,027
2020-05-08	978	995	969	995	11,800	995
2020-05-07	978	978	956	974	11,200	974
2020-05-01	960	960	949	954	6,600	954
2020-04-30	965	967	956	960	4,000	960
2020-04-28	949	956	944	955	8,200	955
2020-04-27	916	949	915	949	5,900	949
2020-04-24	927	927	916	916	2,900	916
2020-04-23	898	928	898	928	2,800	928
2020-04-22	912	919	897	903	5,500	903
2020-04-21	940	940	919	933	7,200	933
2020-04-20	934	961	932	958	6,300	958
2020-04-17	945	968	935	941	11,900	941
2020-04-16	921	960	909	960	5,000	960
2020-04-15	956	956	912	921	7,900	921
2020-04-14	927	941	919	941	4,400	941
2020-04-13	941	941	920	922	2,000	922
2020-04-10	954	954	938	948	4,600	948
2020-04-09	967	977	926	946	10,100	946
2020-04-08	936	970	920	968	13,700	968
2020-04-07	898	937	885	937	20,200	937
2020-04-06	823	890	817	886	28,400	886
2020-04-03	848	859	807	823	22,700	823
2020-04-02	862	874	849	849	12,600	849
2020-04-01	895	920	872	877	13,500	877
2020-03-31	921	930	893	909	15,100	909
2020-03-30	959	959	901	932	17,300	932
2020-03-27	950	999	933	980	32,900	980
2020-03-26	913	945	913	932	20,800	932
2020-03-25	922	960	900	943	28,900	943
2020-03-24	868	883	838	869	26,600	869
2020-03-23	761	809	732	809	26,100	809
2020-03-19	785	810	769	776	28,200	776
2020-03-18	773	809	748	798	52,400	798
2020-03-17	680	777	669	773	51,400	773
2020-03-16	731	736	700	705	30,500	705
2020-03-13	700	736	694	697	62,900	697
2020-03-12	809	825	768	772	40,500	772
2020-03-11	850	876	841	841	19,500	841
2020-03-10	790	880	790	847	57,100	847
2020-03-09	945	953	877	880	74,600	880
2020-03-06	959	973	945	950	23,200	950
2020-03-05	1,003	1,003	962	965	32,200	965
2020-03-04	947	991	947	974	17,000	974
2020-03-03	1,028	1,028	972	972	25,600	972
2020-03-02	940	1,007	936	979	26,700	979
2020-02-28	970	973	937	945	32,900	945
2020-02-27	1,019	1,019	981	986	43,300	986
2020-02-26	1,013	1,022	991	1,019	41,100	1,019
2020-02-25	1,035	1,045	1,023	1,025	30,100	1,025
2020-02-21	1,102	1,115	1,100	1,103	9,500	1,103
2020-02-20	1,085	1,165	1,085	1,112	14,600	1,112
2020-02-19	1,084	1,096	1,063	1,082	17,100	1,082
2020-02-18	1,105	1,106	1,081	1,083	16,000	1,083
2020-02-17	1,134	1,134	1,109	1,113	24,300	1,113
2020-02-14	1,172	1,200	1,128	1,158	55,200	1,158
2020-02-13	1,296	1,296	1,202	1,202	13,200	1,202
2020-02-12	1,241	1,284	1,220	1,282	16,300	1,282
2020-02-10	1,242	1,243	1,217	1,228	44,000	1,228
2020-02-07	1,273	1,273	1,226	1,243	23,000	1,243
2020-02-06	1,278	1,283	1,262	1,265	14,500	1,265
2020-02-05	1,268	1,268	1,240	1,254	20,100	1,254
2020-02-04	1,225	1,247	1,225	1,242	16,500	1,242
2020-02-03	1,214	1,241	1,170	1,232	24,000	1,232
2020-01-31	1,291	1,316	1,250	1,251	40,600	1,251
2020-01-30	1,249	1,320	1,223	1,320	49,400	1,320
2020-01-29	1,268	1,269	1,235	1,256	11,600	1,256
2020-01-28	1,251	1,270	1,215	1,261	10,100	1,261
2020-01-27	1,300	1,300	1,263	1,265	15,400	1,265
2020-01-24	1,319	1,322	1,304	1,305	8,100	1,305
2020-01-23	1,339	1,339	1,315	1,322	7,500	1,322
2020-01-22	1,322	1,335	1,315	1,332	6,400	1,332
2020-01-21	1,326	1,349	1,318	1,323	8,700	1,323
2020-01-20	1,320	1,335	1,320	1,326	10,900	1,326
2020-01-17	1,330	1,330	1,317	1,324	7,000	1,324
2020-01-16	1,331	1,331	1,312	1,312	10,100	1,312
2020-01-15	1,348	1,348	1,315	1,330	8,400	1,330
2020-01-14	1,350	1,350	1,331	1,344	7,200	1,344
2020-01-10	1,346	1,347	1,331	1,339	10,800	1,339
2020-01-09	1,333	1,365	1,333	1,345	14,900	1,345
2020-01-08	1,355	1,355	1,308	1,329	21,700	1,329
2020-01-07	1,333	1,364	1,333	1,360	14,100	1,360
2020-01-06	1,376	1,376	1,337	1,337	17,300	1,337

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