6218 エンシュウ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	655	669	655	662	16,100	662
2022-12-29	645	652	639	651	12,300	651
2022-12-28	650	656	644	648	17,900	648
2022-12-27	650	656	650	654	9,300	654
2022-12-26	650	660	647	651	25,600	651
2022-12-23	638	658	635	652	51,100	652
2022-12-22	657	665	630	636	57,600	636
2022-12-21	668	670	655	657	23,200	657
2022-12-20	692	692	664	667	40,900	667
2022-12-19	685	689	682	682	15,800	682
2022-12-16	688	694	686	686	5,600	686
2022-12-15	686	696	684	693	11,800	693
2022-12-14	691	691	679	684	18,500	684
2022-12-13	691	694	683	686	19,300	686
2022-12-12	692	694	684	691	12,000	691
2022-12-09	690	697	680	687	53,300	687
2022-12-08	696	696	689	690	7,500	690
2022-12-07	685	699	680	696	21,900	696
2022-12-06	695	696	685	687	28,100	687
2022-12-05	700	700	693	696	16,900	696
2022-12-02	702	705	699	702	17,100	702
2022-12-01	710	713	705	705	22,300	705
2022-11-30	712	719	712	717	14,300	717
2022-11-29	721	725	706	708	35,400	708
2022-11-28	730	730	718	724	12,100	724
2022-11-25	735	735	727	732	10,200	732
2022-11-24	717	734	717	734	23,500	734
2022-11-22	730	735	727	729	25,000	729
2022-11-21	735	735	716	720	15,000	720
2022-11-18	719	731	719	729	9,400	729
2022-11-17	710	721	710	721	14,000	721
2022-11-16	707	710	704	708	8,600	708
2022-11-15	691	716	691	706	58,300	706
2022-11-14	748	750	731	746	24,400	746
2022-11-11	750	750	740	745	41,300	745
2022-11-10	753	753	741	747	18,600	747
2022-11-09	749	750	736	750	21,700	750
2022-11-08	736	747	733	747	24,000	747
2022-11-07	735	737	730	734	20,600	734
2022-11-04	722	726	720	726	9,500	726
2022-11-02	723	731	718	720	33,700	720
2022-11-01	721	734	719	722	11,200	722
2022-10-31	726	727	706	715	42,400	715
2022-10-28	755	756	720	720	93,100	720
2022-10-27	760	760	752	755	7,900	755
2022-10-26	750	765	750	760	21,800	760
2022-10-25	749	758	744	756	15,500	756
2022-10-24	747	758	744	749	12,800	749
2022-10-21	754	754	738	747	12,500	747
2022-10-20	757	760	751	751	9,700	751
2022-10-19	769	769	757	761	12,700	761
2022-10-18	760	769	754	764	23,800	764
2022-10-17	760	761	746	754	17,400	754
2022-10-14	755	766	739	760	16,700	760
2022-10-13	754	759	738	740	17,600	740
2022-10-12	759	759	748	758	14,400	758
2022-10-11	759	768	755	762	19,800	762
2022-10-07	760	777	760	768	13,300	768
2022-10-06	766	774	766	767	12,700	767
2022-10-05	770	775	765	767	25,500	767
2022-10-04	746	772	746	766	42,700	766
2022-10-03	757	758	736	746	32,400	746
2022-09-30	786	786	757	757	25,000	757
2022-09-29	768	793	768	789	20,600	789
2022-09-28	761	777	758	777	29,800	777
2022-09-27	767	772	762	763	10,200	763
2022-09-26	761	770	759	768	15,700	768
2022-09-22	762	779	762	776	12,000	776
2022-09-21	765	780	759	777	20,100	777
2022-09-20	766	772	765	770	22,600	770
2022-09-16	770	770	765	766	23,100	766
2022-09-15	775	775	766	769	8,900	769
2022-09-14	766	776	766	767	21,600	767
2022-09-13	787	788	777	782	16,000	782
2022-09-12	796	796	786	786	14,100	786
2022-09-09	781	789	781	789	17,700	789
2022-09-08	776	784	775	784	19,500	784
2022-09-07	775	778	769	772	17,400	772
2022-09-06	780	782	775	781	10,200	781
2022-09-05	776	779	769	779	18,000	779
2022-09-02	772	778	765	776	16,700	776
2022-09-01	778	778	767	770	13,200	770
2022-08-31	776	784	776	779	7,600	779
2022-08-30	767	782	767	782	24,100	782
2022-08-29	769	772	758	765	22,300	765
2022-08-26	775	783	772	773	15,500	773
2022-08-25	777	783	773	773	16,000	773
2022-08-24	780	780	772	773	18,900	773
2022-08-23	778	790	772	778	33,900	778
2022-08-22	782	787	775	779	25,600	779
2022-08-19	792	798	786	786	26,000	786
2022-08-18	784	790	780	788	22,000	788
2022-08-17	789	796	777	795	33,600	795
2022-08-16	789	795	781	783	28,800	783
2022-08-15	798	798	778	789	49,200	789
2022-08-12	800	800	779	783	86,600	783
2022-08-10	784	814	783	803	118,800	803
2022-08-09	811	822	809	814	314,800	814
2022-08-08	920	962	912	958	113,600	958
2022-08-05	912	920	898	920	33,300	920
2022-08-04	905	908	889	908	17,300	908
2022-08-03	897	900	885	899	23,200	899
2022-08-02	909	910	890	896	20,000	896
2022-08-01	877	913	877	913	31,500	913
2022-07-29	884	889	871	875	13,300	875
2022-07-28	871	885	856	884	13,100	884
2022-07-27	869	870	860	870	8,100	870
2022-07-26	862	874	859	868	9,600	868
2022-07-25	876	876	857	863	13,700	863
2022-07-22	885	885	872	877	7,700	877
2022-07-21	882	892	869	885	19,800	885
2022-07-20	862	877	857	877	16,000	877
2022-07-19	847	865	845	859	13,000	859
2022-07-15	867	867	826	848	41,500	848
2022-07-14	858	873	851	865	22,100	865
2022-07-13	885	885	856	858	30,800	858
2022-07-12	915	915	866	870	44,100	870
2022-07-11	908	924	894	917	34,300	917
2022-07-08	886	915	886	896	28,400	896
2022-07-07	894	894	870	885	16,900	885
2022-07-06	907	907	877	888	19,700	888
2022-07-05	915	920	895	908	37,400	908
2022-07-04	894	911	876	911	23,000	911
2022-07-01	911	913	858	879	53,700	879
2022-06-30	953	953	902	902	45,500	902
2022-06-29	957	959	930	959	36,400	959
2022-06-28	940	969	929	959	66,600	959
2022-06-27	914	939	893	932	40,700	932
2022-06-24	934	934	895	900	35,900	900
2022-06-23	902	946	895	932	79,700	932
2022-06-22	866	914	866	903	58,600	903
2022-06-21	819	864	817	857	36,300	857
2022-06-20	889	889	808	817	62,700	817
2022-06-17	905	905	867	893	56,000	893
2022-06-16	863	930	862	909	107,300	909
2022-06-15	857	880	850	864	23,600	864
2022-06-14	867	877	849	869	50,100	869
2022-06-13	831	902	818	891	90,800	891
2022-06-10	826	845	810	839	39,600	839
2022-06-09	843	849	834	846	37,000	846
2022-06-08	840	869	840	851	30,500	851
2022-06-07	863	877	846	848	41,500	848
2022-06-06	839	868	830	868	50,700	868
2022-06-03	857	860	828	853	46,100	853
2022-06-02	805	849	801	849	62,300	849
2022-06-01	781	808	779	796	33,000	796
2022-05-31	760	785	751	780	18,300	780
2022-05-30	756	760	745	760	20,300	760
2022-05-27	749	749	725	748	8,100	748
2022-05-26	737	749	737	742	14,600	742
2022-05-25	707	741	706	737	18,300	737
2022-05-24	726	726	707	718	7,500	718
2022-05-23	723	735	723	727	10,400	727
2022-05-20	728	736	725	736	10,400	736
2022-05-19	712	737	712	729	18,700	729
2022-05-18	710	730	702	730	38,200	730
2022-05-17	716	716	701	710	35,400	710
2022-05-16	745	748	693	710	82,100	710
2022-05-13	642	674	642	660	10,100	660
2022-05-12	649	658	637	642	19,000	642
2022-05-11	660	662	649	654	16,200	654
2022-05-10	669	672	656	660	12,100	660
2022-05-09	687	687	670	672	11,600	672
2022-05-06	689	692	685	688	15,200	688
2022-05-02	678	684	669	684	20,300	684
2022-04-28	659	683	659	681	9,600	681
2022-04-27	668	668	654	657	19,200	657
2022-04-26	675	676	670	671	2,100	671
2022-04-25	685	685	667	667	8,300	667
2022-04-22	688	689	673	688	12,100	688
2022-04-21	674	692	668	692	16,800	692
2022-04-20	686	686	672	675	2,000	675
2022-04-19	681	686	675	677	9,400	677
2022-04-18	690	690	677	680	4,600	680
2022-04-15	691	691	676	688	10,800	688
2022-04-14	682	682	676	681	1,000	681
2022-04-13	683	685	666	673	12,300	673
2022-04-12	669	684	666	684	12,000	684
2022-04-11	686	692	669	669	15,400	669
2022-04-08	674	697	672	695	17,600	695
2022-04-07	685	685	655	665	38,700	665
2022-04-06	707	709	688	690	14,700	690
2022-04-05	714	718	700	713	24,700	713
2022-04-04	717	718	706	710	9,200	710
2022-04-01	716	722	710	711	14,500	711
2022-03-31	714	719	704	717	20,700	717
2022-03-30	716	717	702	714	21,100	714
2022-03-29	696	701	686	701	12,800	701
2022-03-28	700	700	695	696	5,200	696
2022-03-25	703	706	695	700	8,400	700
2022-03-24	692	696	676	695	14,900	695
2022-03-23	687	693	681	692	15,500	692
2022-03-22	686	688	678	685	14,300	685
2022-03-18	673	685	673	685	25,000	685
2022-03-17	669	674	667	671	19,900	671
2022-03-16	674	674	662	671	12,100	671
2022-03-15	675	675	661	674	8,200	674
2022-03-14	650	673	648	673	23,700	673
2022-03-11	648	655	641	654	7,800	654
2022-03-10	652	654	648	650	6,100	650
2022-03-09	645	655	635	642	17,700	642
2022-03-08	667	675	645	645	12,600	645
2022-03-07	671	671	645	669	40,600	669
2022-03-04	675	677	666	669	12,000	669
2022-03-03	661	679	657	672	16,600	672
2022-03-02	644	657	642	652	15,000	652
2022-03-01	636	649	636	649	11,000	649
2022-02-28	624	634	621	631	12,000	631
2022-02-25	647	639	622	633	11,400	633
2022-02-24	647	647	621	631	19,600	631
2022-02-22	650	650	632	644	16,600	644
2022-02-21	662	667	642	650	12,700	650
2022-02-18	666	671	665	669	3,500	669
2022-02-17	688	688	669	672	11,100	672
2022-02-16	669	692	661	685	36,400	685
2022-02-15	680	680	656	659	17,900	659
2022-02-14	663	678	654	674	32,200	674
2022-02-10	662	662	648	653	13,300	653
2022-02-09	649	658	645	658	6,800	658
2022-02-08	650	658	644	648	16,900	648
2022-02-07	655	655	644	654	33,200	654
2022-02-04	634	651	627	651	20,300	651
2022-02-03	628	636	626	634	20,100	634
2022-02-02	603	626	603	625	12,500	625
2022-02-01	605	610	603	603	9,200	603
2022-01-31	604	604	597	601	2,400	601
2022-01-28	604	608	596	602	5,400	602
2022-01-27	625	625	594	594	20,000	594
2022-01-26	619	619	606	615	3,600	615
2022-01-25	606	626	600	619	15,600	619
2022-01-24	610	618	605	606	3,300	606
2022-01-21	600	609	596	609	3,800	609
2022-01-20	606	610	598	600	6,400	600
2022-01-19	629	629	604	604	8,300	604
2022-01-18	634	640	626	629	10,300	629
2022-01-17	625	629	623	629	6,000	629
2022-01-14	621	621	610	620	6,700	620
2022-01-13	616	626	616	622	6,200	622
2022-01-12	610	616	609	612	5,500	612
2022-01-11	634	635	608	610	8,600	610
2022-01-07	619	619	600	604	10,700	604
2022-01-06	642	642	619	619	9,100	619
2022-01-05	643	648	633	642	21,300	642
2022-01-04	620	633	615	633	10,700	633

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30