6218 エンシュウ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	619	625	615	618	8,100	618
2021-12-29	584	619	584	619	25,700	619
2021-12-28	588	588	565	583	55,900	583
2021-12-27	600	600	588	588	26,600	588
2021-12-24	607	609	600	601	11,800	601
2021-12-23	614	618	607	607	20,900	607
2021-12-22	629	629	616	616	35,700	616
2021-12-21	631	641	626	626	10,600	626
2021-12-20	660	660	631	631	8,700	631
2021-12-17	664	664	657	660	4,300	660
2021-12-16	657	667	657	663	11,500	663
2021-12-15	666	670	664	667	8,200	667
2021-12-14	660	666	660	660	10,400	660
2021-12-13	675	675	661	670	8,300	670
2021-12-10	667	672	663	670	13,600	670
2021-12-09	657	664	657	663	4,900	663
2021-12-08	670	670	653	657	10,600	657
2021-12-07	675	675	663	670	17,800	670
2021-12-06	665	665	645	645	25,500	645
2021-12-03	629	656	629	656	17,300	656
2021-12-02	619	633	619	629	14,000	629
2021-12-01	619	639	615	620	18,100	620
2021-11-30	645	653	628	628	16,400	628
2021-11-29	655	655	642	642	11,800	642
2021-11-26	664	664	657	657	8,700	657
2021-11-25	671	671	665	665	5,500	665
2021-11-24	676	676	666	666	7,300	666
2021-11-22	672	675	670	675	1,000	675
2021-11-19	677	677	671	672	2,600	672
2021-11-18	666	679	666	672	9,900	672
2021-11-17	683	683	666	666	10,600	666
2021-11-16	685	685	678	679	6,400	679
2021-11-15	675	687	668	687	27,500	687
2021-11-12	711	725	710	725	13,200	725
2021-11-11	710	713	701	701	10,300	701
2021-11-10	721	721	704	710	13,700	710
2021-11-09	725	729	703	716	16,300	716
2021-11-08	711	724	710	718	13,200	718
2021-11-05	701	704	695	701	22,300	701
2021-11-04	677	696	677	696	23,800	696
2021-11-02	672	684	670	680	13,500	680
2021-11-01	665	667	658	664	8,200	664
2021-10-29	666	666	658	658	9,200	658
2021-10-28	691	691	660	660	55,200	660
2021-10-27	694	694	680	689	14,000	689
2021-10-26	689	695	686	694	7,300	694
2021-10-25	690	691	685	689	5,100	689
2021-10-22	696	698	678	680	17,400	680
2021-10-21	706	709	696	696	14,000	696
2021-10-20	730	730	699	701	40,400	701
2021-10-19	727	740	720	723	3,400	723
2021-10-18	731	738	727	727	6,700	727
2021-10-15	729	731	722	725	7,800	725
2021-10-14	731	731	709	720	25,900	720
2021-10-13	737	742	732	734	5,500	734
2021-10-12	728	743	728	740	7,900	740
2021-10-11	741	741	735	736	6,000	736
2021-10-08	730	735	730	734	5,600	734
2021-10-07	728	735	727	730	4,600	730
2021-10-06	731	732	726	726	5,200	726
2021-10-05	731	732	726	727	20,200	727
2021-10-04	758	758	730	735	26,500	735
2021-10-01	769	774	745	748	18,000	748
2021-09-30	774	774	767	768	8,900	768
2021-09-29	781	788	767	774	11,200	774
2021-09-28	786	787	778	784	14,100	784
2021-09-27	787	806	779	784	15,000	784
2021-09-24	787	793	782	787	9,500	787
2021-09-22	801	802	782	782	10,800	782
2021-09-21	792	804	792	803	8,300	803
2021-09-17	807	816	795	805	14,200	805
2021-09-16	833	834	790	807	14,100	807
2021-09-15	838	839	828	833	9,200	833
2021-09-14	837	840	813	840	9,600	840
2021-09-13	829	837	826	837	5,000	837
2021-09-10	837	837	830	835	10,300	835
2021-09-09	844	844	828	829	9,300	829
2021-09-08	840	843	836	843	4,600	843
2021-09-07	833	840	832	840	5,400	840
2021-09-06	840	840	823	833	14,300	833
2021-09-03	791	811	791	810	5,800	810
2021-09-02	793	797	790	790	9,300	790
2021-09-01	798	800	793	800	4,000	800
2021-08-31	783	793	783	790	3,100	790
2021-08-30	790	790	783	783	2,000	783
2021-08-27	794	797	783	783	4,300	783
2021-08-26	801	804	800	801	3,300	801
2021-08-25	798	800	798	800	1,800	800
2021-08-24	792	798	791	798	1,800	798
2021-08-23	783	799	783	793	3,600	793
2021-08-20	826	826	777	781	15,900	781
2021-08-19	840	840	826	826	1,300	826
2021-08-18	823	825	821	825	1,800	825
2021-08-17	845	845	830	830	9,400	830
2021-08-16	839	845	838	838	4,900	838
2021-08-13	858	865	836	842	4,500	842
2021-08-12	872	872	843	843	3,600	843
2021-08-11	867	877	864	875	2,200	875
2021-08-10	886	886	869	872	3,700	872
2021-08-06	864	889	859	880	10,500	880
2021-08-05	859	862	859	862	7,700	862
2021-08-04	845	857	845	857	2,900	857
2021-08-03	847	856	847	848	2,200	848
2021-08-02	836	856	833	850	3,900	850
2021-07-30	844	845	832	833	3,800	833
2021-07-29	840	844	837	843	2,200	843
2021-07-28	845	847	841	841	1,600	841
2021-07-27	847	847	845	846	3,200	846
2021-07-26	851	851	836	842	3,400	842
2021-07-21	853	853	845	845	4,300	845
2021-07-20	858	858	853	853	1,900	853
2021-07-19	862	867	862	862	1,500	862
2021-07-16	864	864	864	864	500	864
2021-07-15	868	868	860	860	2,900	860
2021-07-14	864	867	863	867	1,500	867
2021-07-13	862	868	857	868	2,300	868
2021-07-12	869	873	852	862	6,600	862
2021-07-09	850	852	834	842	7,300	842
2021-07-08	859	862	852	852	4,100	852
2021-07-07	861	867	859	859	6,400	859
2021-07-06	859	859	859	859	900	859
2021-07-05	862	863	859	859	12,600	859
2021-07-02	848	875	848	875	7,500	875
2021-07-01	849	857	845	846	7,400	846
2021-06-30	848	848	845	845	800	845
2021-06-29	848	848	843	843	3,800	843
2021-06-28	846	855	846	848	5,800	848
2021-06-25	847	857	847	852	1,700	852
2021-06-24	860	860	846	850	1,300	850
2021-06-23	856	856	855	855	800	855
2021-06-22	852	863	852	858	3,600	858
2021-06-21	856	870	841	841	5,500	841
2021-06-18	877	878	855	855	4,700	855
2021-06-17	879	886	867	871	12,900	871
2021-06-16	890	890	886	890	2,200	890
2021-06-15	895	895	895	895	1,700	895
2021-06-14	900	900	891	891	1,900	891
2021-06-11	903	904	899	900	4,800	900
2021-06-10	911	911	895	899	3,400	899
2021-06-09	903	907	897	907	2,800	907
2021-06-08	911	914	904	904	1,400	904
2021-06-07	917	917	911	914	8,900	914
2021-06-04	898	907	892	907	4,700	907
2021-06-03	871	893	871	893	7,600	893
2021-06-02	863	876	863	871	4,600	871
2021-06-01	857	860	850	856	3,000	856
2021-05-31	859	859	850	857	2,500	857
2021-05-28	835	850	835	850	5,100	850
2021-05-27	847	847	834	836	11,600	836
2021-05-26	868	868	847	847	11,400	847
2021-05-25	875	875	868	868	7,100	868
2021-05-24	875	885	875	875	6,400	875
2021-05-21	888	896	872	872	7,000	872
2021-05-20	894	900	891	892	3,600	892
2021-05-19	897	900	893	894	4,400	894
2021-05-18	882	897	880	897	3,700	897
2021-05-17	900	900	879	889	13,800	889
2021-05-14	900	900	873	890	39,900	890
2021-05-13	968	989	957	957	6,300	957
2021-05-12	989	998	981	983	9,500	983
2021-05-11	980	992	979	988	13,500	988
2021-05-10	948	980	941	980	17,200	980
2021-05-07	943	943	931	943	5,400	943
2021-05-06	933	934	923	929	8,900	929
2021-04-30	915	918	915	917	3,400	917
2021-04-28	920	925	919	919	3,300	919
2021-04-27	929	929	917	919	2,000	919
2021-04-26	916	927	916	919	2,900	919
2021-04-23	915	927	915	918	1,700	918
2021-04-22	920	929	916	923	1,600	923
2021-04-21	910	916	910	911	2,900	911
2021-04-20	925	925	914	914	1,600	914
2021-04-19	914	930	914	930	7,500	930
2021-04-16	910	919	909	912	7,200	912
2021-04-15	936	939	924	924	5,200	924
2021-04-14	934	939	930	939	2,200	939
2021-04-13	943	943	929	934	2,500	934
2021-04-12	949	952	922	939	2,700	939
2021-04-09	938	946	934	938	3,100	938
2021-04-08	955	956	940	940	4,500	940
2021-04-07	948	957	948	957	2,800	957
2021-04-06	957	970	931	948	9,100	948
2021-04-05	978	978	965	972	10,000	972
2021-04-02	960	968	953	968	4,600	968
2021-04-01	983	983	960	960	6,900	960
2021-03-31	966	976	966	976	3,900	976
2021-03-30	968	980	968	968	7,100	968
2021-03-29	972	987	972	984	9,100	984
2021-03-26	965	975	965	972	5,200	972
2021-03-25	971	971	952	965	8,300	965
2021-03-24	979	979	965	971	8,500	971
2021-03-23	977	986	975	975	4,900	975
2021-03-22	975	984	975	984	6,400	984
2021-03-19	965	973	965	970	10,500	970
2021-03-18	968	974	967	974	7,500	974
2021-03-17	962	968	959	968	4,600	968
2021-03-16	971	977	961	968	9,900	968
2021-03-15	944	966	934	966	27,400	966
2021-03-12	943	943	915	936	16,900	936
2021-03-11	914	928	914	928	27,400	928
2021-03-10	930	930	912	918	5,500	918
2021-03-09	920	920	913	920	8,100	920
2021-03-08	930	939	924	930	6,100	930
2021-03-05	920	930	902	930	16,100	930
2021-03-04	930	932	910	923	8,400	923
2021-03-03	927	943	927	932	11,300	932
2021-03-02	918	936	904	927	13,400	927
2021-03-01	908	919	892	912	8,900	912
2021-02-26	896	926	896	908	5,400	908
2021-02-25	890	906	888	903	10,900	903
2021-02-24	890	896	881	886	8,500	886
2021-02-22	902	915	880	880	8,200	880
2021-02-19	888	919	888	903	8,300	903
2021-02-18	916	916	893	893	8,200	893
2021-02-17	943	944	924	924	6,900	924
2021-02-16	926	927	915	922	8,000	922
2021-02-15	930	942	916	916	17,900	916
2021-02-12	915	916	888	916	13,500	916
2021-02-10	908	915	900	906	5,200	906
2021-02-09	906	907	900	906	4,600	906
2021-02-08	906	910	899	906	11,300	906
2021-02-05	910	910	904	907	11,300	907
2021-02-04	897	905	893	905	9,000	905
2021-02-03	891	908	890	897	8,200	897
2021-02-02	875	891	873	889	20,500	889
2021-02-01	877	885	870	885	4,400	885
2021-01-29	885	885	877	877	6,700	877
2021-01-28	880	897	878	885	19,200	885
2021-01-27	883	885	880	880	4,700	880
2021-01-26	888	889	880	882	3,600	882
2021-01-25	890	898	880	883	2,200	883
2021-01-22	897	900	890	890	2,500	890
2021-01-21	890	899	890	898	1,500	898
2021-01-20	895	898	890	891	3,500	891
2021-01-19	891	896	890	890	2,900	890
2021-01-18	897	898	867	898	4,700	898
2021-01-15	906	910	889	897	9,600	897
2021-01-14	920	925	904	908	15,000	908
2021-01-13	915	932	915	925	9,600	925
2021-01-12	930	930	915	915	5,100	915
2021-01-08	902	924	902	924	4,600	924
2021-01-07	901	917	901	903	7,700	903
2021-01-06	898	905	895	905	3,300	905
2021-01-05	903	903	898	903	10,300	903
2021-01-04	901	905	897	905	2,600	905

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