エンシュウ(6218)の株価時系列情報
エンシュウ(6218)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 220 | 220 | 218 | 218 | 34,000 |
1983/12/27 | 221 | 221 | 220 | 221 | 40,000 |
1983/12/26 | 221 | 221 | 220 | 221 | 17,000 |
1983/12/24 | 221 | 221 | 220 | 220 | 25,000 |
1983/12/23 | 226 | 229 | 226 | 226 | 22,000 |
1983/12/22 | 226 | 226 | 226 | 226 | 14,000 |
1983/12/21 | 226 | 231 | 225 | 226 | 12,000 |
1983/12/20 | 222 | 222 | 215 | 222 | 42,000 |
1983/12/19 | 220 | 220 | 220 | 220 | 9,000 |
1983/12/16 | 215 | 216 | 213 | 214 | 37,000 |
1983/12/15 | 216 | 216 | 216 | 216 | 28,000 |
1983/12/13 | 231 | 231 | 230 | 230 | 40,000 |
1983/12/12 | 231 | 231 | 231 | 231 | 23,000 |
1983/12/09 | 233 | 240 | 233 | 233 | 32,000 |
1983/12/08 | 235 | 235 | 232 | 233 | 13,000 |
1983/12/07 | 235 | 240 | 230 | 235 | 56,000 |
1983/12/06 | 235 | 235 | 230 | 230 | 44,000 |
1983/12/05 | 238 | 240 | 235 | 235 | 73,000 |
1983/12/03 | 233 | 235 | 233 | 235 | 17,000 |
1983/12/02 | 231 | 240 | 231 | 235 | 37,000 |
1983/12/01 | 238 | 238 | 230 | 230 | 49,000 |
1983/11/30 | 235 | 236 | 235 | 236 | 44,000 |
1983/11/29 | 245 | 250 | 240 | 240 | 157,000 |
1983/11/28 | 235 | 250 | 235 | 250 | 53,000 |
1983/11/26 | 235 | 235 | 235 | 235 | 46,000 |
1983/11/25 | 249 | 250 | 245 | 245 | 44,000 |
1983/11/24 | 249 | 254 | 248 | 248 | 88,000 |
1983/11/22 | 260 | 261 | 250 | 250 | 152,000 |
1983/11/21 | 269 | 269 | 254 | 269 | 86,000 |
1983/11/19 | 268 | 270 | 264 | 264 | 87,000 |
1983/11/18 | 257 | 275 | 251 | 273 | 255,000 |
1983/11/17 | 277 | 277 | 256 | 257 | 213,000 |
1983/11/16 | 284 | 285 | 275 | 276 | 280,000 |
1983/11/15 | 290 | 294 | 280 | 285 | 402,000 |
1983/11/14 | 290 | 297 | 283 | 290 | 1,155,000 |
1983/11/11 | 265 | 299 | 260 | 282 | 2,154,000 |
1983/11/10 | 260 | 277 | 256 | 261 | 1,055,000 |
1983/11/09 | 234 | 270 | 234 | 260 | 1,005,000 |
1983/11/08 | 218 | 218 | 214 | 214 | 35,000 |
1983/11/07 | 218 | 220 | 218 | 220 | 64,000 |
1983/11/05 | 217 | 218 | 217 | 218 | 8,000 |
1983/11/04 | 216 | 218 | 212 | 215 | 18,000 |
1983/11/02 | 211 | 212 | 211 | 212 | 9,000 |
1983/11/01 | 207 | 210 | 207 | 210 | 22,000 |
1983/10/31 | 206 | 207 | 206 | 206 | 10,000 |
1983/10/29 | 206 | 206 | 206 | 206 | 7,000 |
1983/10/28 | 207 | 207 | 207 | 207 | 2,000 |
1983/10/27 | 210 | 210 | 205 | 210 | 24,000 |
1983/10/26 | 211 | 211 | 210 | 211 | 25,000 |
1983/10/25 | 213 | 213 | 211 | 211 | 18,000 |
1983/10/24 | 218 | 219 | 218 | 218 | 10,000 |
1983/10/22 | 211 | 220 | 211 | 220 | 41,000 |
1983/10/21 | 204 | 211 | 203 | 210 | 36,000 |
1983/10/20 | 203 | 205 | 203 | 203 | 20,000 |
1983/10/19 | 201 | 205 | 201 | 202 | 52,000 |
1983/10/18 | 205 | 205 | 201 | 201 | 9,000 |
1983/10/17 | 200 | 205 | 200 | 201 | 9,000 |
1983/10/15 | 201 | 201 | 200 | 200 | 11,000 |
1983/10/14 | 201 | 201 | 200 | 200 | 13,000 |
1983/10/12 | 201 | 201 | 200 | 200 | 5,000 |
1983/10/11 | 200 | 200 | 200 | 200 | 10,000 |
1983/10/07 | 200 | 200 | 200 | 200 | 13,000 |
1983/10/06 | 203 | 203 | 195 | 195 | 30,000 |
1983/10/05 | 203 | 203 | 203 | 203 | 34,000 |
1983/10/04 | 198 | 203 | 198 | 203 | 32,000 |
1983/10/03 | 196 | 196 | 195 | 195 | 12,000 |
1983/10/01 | 195 | 195 | 195 | 195 | 12,000 |
1983/09/30 | 200 | 203 | 200 | 203 | 3,000 |
1983/09/29 | 196 | 196 | 196 | 196 | 6,000 |
1983/09/28 | 195 | 195 | 195 | 195 | 21,000 |
1983/09/27 | 195 | 200 | 195 | 195 | 11,000 |
1983/09/26 | 198 | 198 | 195 | 195 | 14,000 |
1983/09/20 | 208 | 208 | 208 | 208 | 2,000 |
1983/09/19 | 209 | 209 | 209 | 209 | 5,000 |
1983/09/17 | 211 | 211 | 211 | 211 | 8,000 |
1983/09/16 | 210 | 210 | 209 | 209 | 13,000 |
1983/09/14 | 220 | 220 | 210 | 210 | 30,000 |
1983/09/13 | 210 | 220 | 210 | 215 | 22,000 |
1983/09/09 | 202 | 204 | 202 | 204 | 20,000 |
1983/09/08 | 201 | 201 | 201 | 201 | 18,000 |
1983/09/07 | 201 | 201 | 201 | 201 | 10,000 |
1983/09/06 | 201 | 201 | 201 | 201 | 16,000 |
1983/09/05 | 200 | 200 | 200 | 200 | 49,000 |
1983/09/02 | 198 | 198 | 198 | 198 | 6,000 |
1983/09/01 | 199 | 199 | 198 | 198 | 19,000 |
1983/08/31 | 197 | 197 | 197 | 197 | 5,000 |
1983/08/30 | 196 | 200 | 195 | 195 | 25,000 |
1983/08/29 | 195 | 195 | 195 | 195 | 10,000 |
1983/08/25 | 196 | 196 | 196 | 196 | 3,000 |
1983/08/24 | 197 | 198 | 195 | 195 | 27,000 |
1983/08/23 | 198 | 198 | 197 | 197 | 6,000 |
1983/08/22 | 200 | 200 | 196 | 196 | 19,000 |
1983/08/20 | 200 | 200 | 200 | 200 | 7,000 |
1983/08/19 | 198 | 200 | 198 | 198 | 19,000 |
1983/08/18 | 200 | 200 | 200 | 200 | 3,000 |
1983/08/17 | 199 | 200 | 199 | 200 | 3,000 |
1983/08/16 | 200 | 200 | 198 | 198 | 24,000 |
1983/08/15 | 200 | 200 | 200 | 200 | 2,000 |
1983/08/12 | 198 | 198 | 198 | 198 | 10,000 |
1983/08/10 | 206 | 206 | 206 | 206 | 11,000 |
1983/08/09 | 205 | 205 | 205 | 205 | 4,000 |
1983/08/08 | 207 | 210 | 207 | 210 | 10,000 |
1983/08/06 | 205 | 210 | 205 | 205 | 9,000 |
1983/08/05 | 198 | 205 | 198 | 205 | 38,000 |
1983/08/04 | 196 | 197 | 196 | 197 | 16,000 |
1983/08/03 | 198 | 198 | 195 | 197 | 11,000 |
1983/08/02 | 204 | 204 | 199 | 199 | 18,000 |
1983/08/01 | 203 | 205 | 200 | 205 | 19,000 |
1983/07/30 | 207 | 210 | 204 | 206 | 14,000 |
1983/07/29 | 200 | 205 | 200 | 205 | 33,000 |
1983/07/28 | 196 | 196 | 196 | 196 | 17,000 |
1983/07/27 | 195 | 195 | 195 | 195 | 10,000 |
1983/07/26 | 199 | 199 | 192 | 192 | 22,000 |
1983/07/25 | 198 | 200 | 198 | 198 | 11,000 |
1983/07/23 | 200 | 200 | 200 | 200 | 4,000 |
1983/07/22 | 200 | 204 | 200 | 204 | 9,000 |
1983/07/21 | 200 | 205 | 199 | 205 | 33,000 |
1983/07/20 | 200 | 204 | 200 | 200 | 17,000 |
1983/07/18 | 205 | 206 | 200 | 200 | 10,000 |
1983/07/15 | 200 | 200 | 200 | 200 | 2,000 |
1983/07/14 | 196 | 196 | 196 | 196 | 16,000 |
1983/07/13 | 199 | 199 | 199 | 199 | 17,000 |
1983/07/12 | 202 | 202 | 201 | 201 | 9,000 |
1983/07/11 | 202 | 202 | 201 | 202 | 11,000 |
1983/07/09 | 202 | 202 | 202 | 202 | 26,000 |
1983/07/08 | 202 | 202 | 195 | 195 | 9,000 |
1983/07/07 | 200 | 201 | 200 | 201 | 58,000 |
1983/07/06 | 200 | 200 | 200 | 200 | 16,000 |
1983/07/05 | 200 | 200 | 199 | 200 | 52,000 |
1983/07/04 | 191 | 191 | 190 | 190 | 20,000 |
1983/07/02 | 195 | 196 | 191 | 196 | 24,000 |
1983/07/01 | 198 | 198 | 196 | 196 | 17,000 |
1983/06/30 | 200 | 200 | 198 | 198 | 19,000 |
1983/06/29 | 201 | 201 | 197 | 200 | 20,000 |
1983/06/28 | 200 | 202 | 197 | 201 | 46,000 |
1983/06/27 | 197 | 200 | 197 | 200 | 24,000 |
1983/06/25 | 198 | 198 | 197 | 197 | 18,000 |
1983/06/24 | 199 | 199 | 199 | 199 | 10,000 |
1983/06/23 | 200 | 200 | 199 | 200 | 25,000 |
1983/06/22 | 200 | 201 | 200 | 200 | 12,000 |
1983/06/21 | 199 | 200 | 198 | 198 | 38,000 |
1983/06/20 | 200 | 200 | 197 | 197 | 63,000 |
1983/06/17 | 200 | 204 | 200 | 200 | 30,000 |
1983/06/16 | 204 | 204 | 204 | 204 | 8,000 |
1983/06/15 | 205 | 205 | 204 | 205 | 31,000 |
1983/06/14 | 208 | 208 | 205 | 205 | 13,000 |
1983/06/13 | 213 | 213 | 208 | 208 | 16,000 |
1983/06/11 | 208 | 208 | 208 | 208 | 16,000 |
1983/06/10 | 208 | 208 | 208 | 208 | 9,000 |
1983/06/08 | 208 | 214 | 208 | 214 | 10,000 |
1983/06/07 | 214 | 214 | 207 | 207 | 8,000 |
1983/06/06 | 216 | 216 | 215 | 215 | 46,000 |
1983/06/04 | 210 | 215 | 210 | 215 | 41,000 |
1983/06/03 | 215 | 215 | 210 | 215 | 16,000 |
1983/06/02 | 215 | 215 | 212 | 212 | 12,000 |
1983/06/01 | 217 | 217 | 215 | 215 | 13,000 |
1983/05/31 | 218 | 218 | 216 | 218 | 15,000 |
1983/05/30 | 218 | 218 | 218 | 218 | 2,000 |
1983/05/28 | 218 | 218 | 218 | 218 | 5,000 |
1983/05/27 | 218 | 218 | 216 | 218 | 9,000 |
1983/05/26 | 218 | 219 | 216 | 216 | 13,000 |
1983/05/25 | 218 | 220 | 218 | 220 | 13,000 |
1983/05/24 | 215 | 220 | 215 | 215 | 37,000 |
1983/05/23 | 215 | 220 | 211 | 213 | 57,000 |
1983/05/20 | 221 | 230 | 221 | 229 | 13,000 |
1983/05/19 | 221 | 221 | 221 | 221 | 2,000 |
1983/05/18 | 218 | 218 | 218 | 218 | 1,000 |
1983/05/17 | 217 | 217 | 217 | 217 | 8,000 |
1983/05/16 | 228 | 228 | 215 | 215 | 21,000 |
1983/05/14 | 223 | 223 | 222 | 223 | 12,000 |
1983/05/13 | 224 | 224 | 223 | 223 | 7,000 |
1983/05/12 | 221 | 223 | 220 | 221 | 13,000 |
1983/05/11 | 220 | 220 | 220 | 220 | 6,000 |
1983/05/10 | 219 | 221 | 219 | 220 | 7,000 |
1983/05/09 | 224 | 225 | 216 | 216 | 19,000 |
1983/05/06 | 229 | 229 | 227 | 227 | 82,000 |
1983/05/04 | 225 | 230 | 224 | 230 | 15,000 |
1983/05/02 | 230 | 230 | 226 | 226 | 31,000 |
1983/04/30 | 230 | 230 | 230 | 230 | 8,000 |
1983/04/28 | 225 | 230 | 225 | 228 | 54,000 |
1983/04/27 | 225 | 225 | 223 | 225 | 12,000 |
1983/04/26 | 220 | 225 | 220 | 220 | 30,000 |
1983/04/25 | 215 | 220 | 211 | 220 | 43,000 |
1983/04/23 | 215 | 215 | 210 | 215 | 27,000 |
1983/04/22 | 215 | 215 | 215 | 215 | 16,000 |
1983/04/21 | 218 | 220 | 215 | 215 | 20,000 |
1983/04/20 | 220 | 220 | 220 | 220 | 15,000 |
1983/04/19 | 220 | 220 | 218 | 220 | 9,000 |
1983/04/18 | 218 | 221 | 218 | 220 | 18,000 |
1983/04/15 | 225 | 226 | 215 | 220 | 19,000 |
1983/04/14 | 225 | 225 | 225 | 225 | 10,000 |
1983/04/13 | 225 | 225 | 225 | 225 | 18,000 |
1983/04/12 | 229 | 230 | 225 | 225 | 13,000 |
1983/04/09 | 229 | 230 | 226 | 230 | 18,000 |
1983/04/08 | 229 | 229 | 229 | 229 | 9,000 |
1983/04/07 | 229 | 230 | 228 | 229 | 35,000 |
1983/04/06 | 228 | 229 | 228 | 229 | 20,000 |
1983/04/05 | 228 | 230 | 228 | 228 | 22,000 |
1983/04/04 | 226 | 230 | 225 | 225 | 16,000 |
1983/04/02 | 228 | 228 | 228 | 228 | 5,000 |
1983/04/01 | 225 | 228 | 225 | 225 | 18,000 |
1983/03/31 | 229 | 229 | 228 | 228 | 9,000 |
1983/03/30 | 230 | 230 | 230 | 230 | 13,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 239 | 239 | 238 | 239 | 24,000 |
1983/03/25 | 236 | 237 | 235 | 236 | 52,000 |
1983/03/24 | 239 | 239 | 236 | 236 | 24,000 |
1983/03/23 | 238 | 239 | 238 | 239 | 17,000 |
1983/03/22 | 238 | 239 | 238 | 239 | 4,000 |
1983/03/18 | 239 | 240 | 236 | 236 | 25,000 |
1983/03/17 | 236 | 239 | 236 | 236 | 15,000 |
1983/03/16 | 239 | 239 | 239 | 239 | 3,000 |
1983/03/15 | 240 | 240 | 236 | 236 | 18,000 |
1983/03/14 | 236 | 240 | 236 | 236 | 6,000 |
1983/03/12 | 235 | 240 | 235 | 235 | 21,000 |
1983/03/11 | 232 | 235 | 232 | 232 | 5,000 |
1983/03/10 | 228 | 231 | 228 | 231 | 16,000 |
1983/03/09 | 231 | 231 | 228 | 228 | 22,000 |
1983/03/08 | 228 | 231 | 228 | 231 | 30,000 |
1983/03/07 | 227 | 227 | 227 | 227 | 8,000 |
1983/03/05 | 225 | 228 | 225 | 225 | 47,000 |
1983/03/04 | 221 | 225 | 221 | 225 | 28,000 |
1983/03/03 | 217 | 218 | 217 | 218 | 13,000 |
1983/03/02 | 216 | 216 | 216 | 216 | 2,000 |
1983/03/01 | 221 | 222 | 215 | 215 | 24,000 |
1983/02/28 | 220 | 220 | 220 | 220 | 15,000 |
1983/02/26 | 220 | 220 | 220 | 220 | 2,000 |
1983/02/25 | 220 | 220 | 220 | 220 | 3,000 |
1983/02/24 | 218 | 218 | 217 | 217 | 17,000 |
1983/02/23 | 217 | 220 | 216 | 217 | 20,000 |
1983/02/22 | 217 | 217 | 216 | 217 | 3,000 |
1983/02/21 | 220 | 220 | 215 | 215 | 13,000 |
1983/02/18 | 225 | 225 | 220 | 220 | 3,000 |
1983/02/17 | 225 | 229 | 224 | 225 | 6,000 |
1983/02/16 | 226 | 228 | 225 | 225 | 12,000 |
1983/02/15 | 225 | 226 | 225 | 226 | 25,000 |
1983/02/14 | 225 | 225 | 225 | 225 | 3,000 |
1983/02/12 | 225 | 225 | 225 | 225 | 6,000 |
1983/02/10 | 220 | 225 | 220 | 220 | 11,000 |
1983/02/09 | 219 | 219 | 219 | 219 | 8,000 |
1983/02/07 | 229 | 229 | 223 | 229 | 11,000 |
1983/02/05 | 229 | 230 | 229 | 229 | 49,000 |
1983/02/04 | 219 | 229 | 219 | 229 | 12,000 |
1983/02/03 | 219 | 225 | 219 | 219 | 28,000 |
1983/02/02 | 215 | 215 | 212 | 215 | 16,000 |
1983/02/01 | 215 | 215 | 215 | 215 | 2,000 |
1983/01/31 | 210 | 220 | 210 | 220 | 19,000 |
1983/01/28 | 210 | 210 | 210 | 210 | 14,000 |
1983/01/27 | 217 | 217 | 215 | 215 | 7,000 |
1983/01/26 | 220 | 220 | 220 | 220 | 6,000 |
1983/01/25 | 220 | 220 | 205 | 220 | 62,000 |
1983/01/24 | 220 | 220 | 220 | 220 | 1,000 |
1983/01/22 | 220 | 220 | 218 | 218 | 17,000 |
1983/01/20 | 225 | 229 | 220 | 229 | 7,000 |
1983/01/19 | 230 | 230 | 230 | 230 | 8,000 |
1983/01/18 | 239 | 239 | 235 | 235 | 7,000 |
1983/01/17 | 230 | 238 | 230 | 238 | 24,000 |
1983/01/14 | 230 | 230 | 230 | 230 | 24,000 |
1983/01/10 | 221 | 221 | 220 | 220 | 23,000 |
1983/01/08 | 219 | 219 | 219 | 219 | 4,000 |
1983/01/07 | 216 | 217 | 215 | 216 | 14,000 |
1983/01/06 | 220 | 220 | 218 | 219 | 19,000 |
1983/01/05 | 220 | 220 | 220 | 220 | 36,000 |
1983/01/04 | 211 | 215 | 210 | 215 | 16,000 |