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 |
|---|---|---|---|---|---|
| 1984/12/28 | 475 | 480 | 468 | 471 | 123,000 |
| 1984/12/27 | 480 | 480 | 475 | 480 | 56,000 |
| 1984/12/26 | 480 | 490 | 480 | 480 | 92,000 |
| 1984/12/25 | 508 | 508 | 485 | 490 | 134,000 |
| 1984/12/24 | 513 | 520 | 505 | 505 | 204,000 |
| 1984/12/21 | 470 | 483 | 468 | 483 | 316,000 |
| 1984/12/20 | 480 | 485 | 472 | 473 | 90,000 |
| 1984/12/19 | 490 | 490 | 480 | 480 | 87,000 |
| 1984/12/18 | 496 | 496 | 485 | 485 | 110,000 |
| 1984/12/17 | 485 | 495 | 485 | 495 | 63,000 |
| 1984/12/15 | 495 | 500 | 481 | 481 | 116,000 |
| 1984/12/14 | 502 | 509 | 491 | 493 | 163,000 |
| 1984/12/13 | 515 | 524 | 506 | 506 | 148,000 |
| 1984/12/12 | 525 | 525 | 515 | 515 | 190,000 |
| 1984/12/11 | 515 | 535 | 515 | 515 | 194,000 |
| 1984/12/10 | 530 | 540 | 525 | 525 | 161,000 |
| 1984/12/07 | 549 | 549 | 535 | 539 | 264,000 |
| 1984/12/06 | 567 | 568 | 535 | 545 | 354,000 |
| 1984/12/05 | 565 | 570 | 551 | 558 | 818,000 |
| 1984/12/04 | 548 | 580 | 540 | 555 | 2,500,000 |
| 1984/12/03 | 550 | 565 | 532 | 550 | 2,619,000 |
| 1984/12/01 | 500 | 540 | 500 | 540 | 965,000 |
| 1984/11/30 | 471 | 490 | 465 | 490 | 206,000 |
| 1984/11/29 | 478 | 480 | 466 | 466 | 278,000 |
| 1984/11/28 | 460 | 480 | 460 | 478 | 271,000 |
| 1984/11/27 | 470 | 475 | 460 | 460 | 188,000 |
| 1984/11/26 | 470 | 478 | 470 | 472 | 90,000 |
| 1984/11/24 | 472 | 485 | 470 | 470 | 144,000 |
| 1984/11/22 | 499 | 499 | 475 | 477 | 164,000 |
| 1984/11/21 | 499 | 504 | 488 | 499 | 265,000 |
| 1984/11/20 | 500 | 500 | 484 | 489 | 512,000 |
| 1984/11/19 | 503 | 516 | 501 | 505 | 688,000 |
| 1984/11/17 | 539 | 539 | 510 | 523 | 809,000 |
| 1984/11/16 | 525 | 546 | 515 | 540 | 3,531,000 |
| 1984/11/15 | 480 | 514 | 475 | 502 | 2,275,000 |
| 1984/11/14 | 480 | 493 | 468 | 480 | 1,828,000 |
| 1984/11/13 | 470 | 493 | 465 | 480 | 1,707,000 |
| 1984/11/12 | 459 | 485 | 459 | 460 | 1,414,000 |
| 1984/11/09 | 437 | 457 | 435 | 454 | 434,000 |
| 1984/11/08 | 452 | 452 | 435 | 437 | 220,000 |
| 1984/11/07 | 458 | 459 | 440 | 452 | 690,000 |
| 1984/11/06 | 439 | 463 | 437 | 456 | 2,048,000 |
| 1984/11/05 | 435 | 435 | 427 | 435 | 175,000 |
| 1984/11/02 | 434 | 436 | 421 | 434 | 259,000 |
| 1984/11/01 | 415 | 440 | 411 | 426 | 445,000 |
| 1984/10/31 | 430 | 430 | 410 | 410 | 280,000 |
| 1984/10/30 | 430 | 443 | 424 | 424 | 971,000 |
| 1984/10/29 | 420 | 429 | 410 | 429 | 360,000 |
| 1984/10/27 | 404 | 415 | 404 | 415 | 89,000 |
| 1984/10/26 | 411 | 420 | 402 | 402 | 67,000 |
| 1984/10/25 | 430 | 434 | 416 | 416 | 460,000 |
| 1984/10/24 | 401 | 430 | 397 | 426 | 337,000 |
| 1984/10/23 | 402 | 402 | 400 | 400 | 36,000 |
| 1984/10/22 | 398 | 399 | 397 | 397 | 134,000 |
| 1984/10/20 | 419 | 419 | 416 | 416 | 17,000 |
| 1984/10/19 | 405 | 420 | 405 | 420 | 159,000 |
| 1984/10/18 | 417 | 418 | 395 | 402 | 153,000 |
| 1984/10/17 | 430 | 430 | 418 | 418 | 242,000 |
| 1984/10/16 | 410 | 440 | 410 | 427 | 828,000 |
| 1984/10/15 | 406 | 420 | 403 | 411 | 226,000 |
| 1984/10/12 | 401 | 405 | 399 | 401 | 191,000 |
| 1984/10/11 | 405 | 414 | 401 | 401 | 304,000 |
| 1984/10/09 | 397 | 407 | 397 | 407 | 128,000 |
| 1984/10/08 | 386 | 395 | 386 | 392 | 61,000 |
| 1984/10/06 | 390 | 399 | 385 | 388 | 100,000 |
| 1984/10/05 | 400 | 400 | 396 | 397 | 76,000 |
| 1984/10/04 | 411 | 413 | 408 | 410 | 52,000 |
| 1984/10/03 | 409 | 420 | 409 | 414 | 357,000 |
| 1984/10/02 | 393 | 414 | 390 | 414 | 223,000 |
| 1984/10/01 | 400 | 400 | 389 | 390 | 199,000 |
| 1984/09/29 | 400 | 405 | 400 | 400 | 153,000 |
| 1984/09/28 | 400 | 400 | 392 | 393 | 139,000 |
| 1984/09/27 | 405 | 405 | 390 | 399 | 147,000 |
| 1984/09/26 | 395 | 409 | 395 | 409 | 395,000 |
| 1984/09/25 | 381 | 381 | 372 | 372 | 217,000 |
| 1984/09/22 | 390 | 400 | 380 | 380 | 104,000 |
| 1984/09/21 | 390 | 390 | 371 | 374 | 344,000 |
| 1984/09/20 | 418 | 418 | 414 | 415 | 36,000 |
| 1984/09/19 | 426 | 446 | 415 | 418 | 816,000 |
| 1984/09/18 | 376 | 421 | 376 | 421 | 579,000 |
| 1984/09/17 | 403 | 407 | 388 | 388 | 215,000 |
| 1984/09/14 | 396 | 403 | 390 | 403 | 415,000 |
| 1984/09/13 | 366 | 386 | 366 | 386 | 393,000 |
| 1984/09/12 | 386 | 389 | 364 | 365 | 274,000 |
| 1984/09/11 | 405 | 405 | 385 | 391 | 200,000 |
| 1984/09/10 | 430 | 440 | 420 | 430 | 167,000 |
| 1984/09/07 | 430 | 440 | 425 | 435 | 491,000 |
| 1984/09/06 | 430 | 435 | 410 | 420 | 502,000 |
| 1984/09/05 | 458 | 460 | 425 | 445 | 906,000 |
| 1984/09/04 | 472 | 472 | 452 | 463 | 1,689,000 |
| 1984/09/03 | 428 | 475 | 425 | 467 | 3,172,000 |
| 1984/09/01 | 425 | 425 | 415 | 425 | 901,000 |
| 1984/08/31 | 420 | 434 | 412 | 420 | 2,229,000 |
| 1984/08/30 | 379 | 420 | 378 | 419 | 3,137,000 |
| 1984/08/29 | 354 | 375 | 354 | 375 | 1,293,000 |
| 1984/08/28 | 349 | 352 | 347 | 350 | 172,000 |
| 1984/08/27 | 351 | 355 | 345 | 346 | 265,000 |
| 1984/08/25 | 347 | 355 | 347 | 348 | 498,000 |
| 1984/08/24 | 346 | 350 | 343 | 347 | 292,000 |
| 1984/08/23 | 341 | 350 | 340 | 345 | 264,000 |
| 1984/08/22 | 350 | 351 | 346 | 346 | 364,000 |
| 1984/08/21 | 355 | 358 | 335 | 340 | 492,000 |
| 1984/08/20 | 343 | 360 | 343 | 350 | 652,000 |
| 1984/08/18 | 336 | 342 | 331 | 340 | 481,000 |
| 1984/08/17 | 320 | 333 | 316 | 332 | 564,000 |
| 1984/08/16 | 315 | 320 | 309 | 320 | 317,000 |
| 1984/08/15 | 310 | 319 | 310 | 315 | 240,000 |
| 1984/08/14 | 320 | 328 | 315 | 315 | 457,000 |
| 1984/08/13 | 305 | 323 | 301 | 318 | 512,000 |
| 1984/08/10 | 291 | 310 | 291 | 300 | 349,000 |
| 1984/08/09 | 292 | 298 | 292 | 292 | 211,000 |
| 1984/08/08 | 310 | 314 | 291 | 292 | 364,000 |
| 1984/08/07 | 300 | 319 | 295 | 310 | 979,000 |
| 1984/08/06 | 285 | 309 | 285 | 308 | 889,000 |
| 1984/08/04 | 280 | 280 | 275 | 280 | 150,000 |
| 1984/08/03 | 276 | 276 | 267 | 275 | 209,000 |
| 1984/08/02 | 284 | 284 | 275 | 279 | 280,000 |
| 1984/08/01 | 295 | 296 | 282 | 285 | 859,000 |
| 1984/07/31 | 289 | 294 | 285 | 290 | 856,000 |
| 1984/07/30 | 270 | 285 | 267 | 285 | 839,000 |
| 1984/07/28 | 261 | 265 | 255 | 265 | 220,000 |
| 1984/07/27 | 265 | 270 | 260 | 260 | 241,000 |
| 1984/07/26 | 260 | 275 | 256 | 260 | 946,000 |
| 1984/07/25 | 238 | 265 | 238 | 265 | 361,000 |
| 1984/07/24 | 235 | 238 | 230 | 238 | 48,000 |
| 1984/07/23 | 236 | 243 | 236 | 239 | 88,000 |
| 1984/07/21 | 227 | 235 | 227 | 235 | 43,000 |
| 1984/07/20 | 225 | 229 | 225 | 226 | 18,000 |
| 1984/07/19 | 221 | 225 | 221 | 224 | 16,000 |
| 1984/07/18 | 229 | 229 | 225 | 225 | 40,000 |
| 1984/07/17 | 221 | 225 | 221 | 225 | 17,000 |
| 1984/07/16 | 222 | 223 | 220 | 220 | 22,000 |
| 1984/07/13 | 223 | 223 | 222 | 222 | 7,000 |
| 1984/07/12 | 223 | 223 | 222 | 222 | 13,000 |
| 1984/07/11 | 221 | 224 | 221 | 222 | 29,000 |
| 1984/07/10 | 226 | 226 | 220 | 220 | 76,000 |
| 1984/07/09 | 228 | 228 | 227 | 228 | 19,000 |
| 1984/07/07 | 221 | 227 | 221 | 227 | 28,000 |
| 1984/07/06 | 228 | 228 | 220 | 220 | 86,000 |
| 1984/07/05 | 228 | 228 | 225 | 225 | 104,000 |
| 1984/07/04 | 220 | 228 | 220 | 228 | 34,000 |
| 1984/07/03 | 228 | 228 | 225 | 225 | 48,000 |
| 1984/07/02 | 227 | 229 | 227 | 227 | 19,000 |
| 1984/06/30 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/06/29 | 225 | 227 | 225 | 227 | 4,000 |
| 1984/06/28 | 227 | 228 | 225 | 227 | 23,000 |
| 1984/06/27 | 223 | 226 | 223 | 226 | 10,000 |
| 1984/06/26 | 219 | 222 | 219 | 222 | 8,000 |
| 1984/06/25 | 212 | 214 | 212 | 214 | 11,000 |
| 1984/06/23 | 211 | 211 | 211 | 211 | 10,000 |
| 1984/06/22 | 210 | 211 | 210 | 211 | 24,000 |
| 1984/06/21 | 211 | 212 | 210 | 210 | 41,000 |
| 1984/06/20 | 211 | 215 | 209 | 211 | 23,000 |
| 1984/06/19 | 212 | 212 | 210 | 211 | 25,000 |
| 1984/06/18 | 210 | 210 | 208 | 209 | 28,000 |
| 1984/06/16 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/06/15 | 209 | 210 | 209 | 210 | 8,000 |
| 1984/06/13 | 206 | 206 | 206 | 206 | 7,000 |
| 1984/06/12 | 208 | 208 | 206 | 206 | 29,000 |
| 1984/06/11 | 209 | 209 | 208 | 208 | 26,000 |
| 1984/06/08 | 209 | 209 | 209 | 209 | 19,000 |
| 1984/06/07 | 210 | 210 | 208 | 208 | 13,000 |
| 1984/06/06 | 209 | 210 | 205 | 210 | 31,000 |
| 1984/06/05 | 212 | 212 | 210 | 210 | 51,000 |
| 1984/06/04 | 212 | 212 | 212 | 212 | 22,000 |
| 1984/06/01 | 216 | 216 | 211 | 212 | 21,000 |
| 1984/05/31 | 211 | 216 | 211 | 216 | 29,000 |
| 1984/05/30 | 214 | 214 | 214 | 214 | 4,000 |
| 1984/05/29 | 215 | 215 | 215 | 215 | 11,000 |
| 1984/05/28 | 215 | 220 | 215 | 216 | 12,000 |
| 1984/05/26 | 216 | 216 | 216 | 216 | 9,000 |
| 1984/05/24 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/05/23 | 215 | 216 | 215 | 216 | 6,000 |
| 1984/05/22 | 217 | 217 | 214 | 214 | 14,000 |
| 1984/05/21 | 220 | 220 | 217 | 217 | 8,000 |
| 1984/05/19 | 218 | 218 | 218 | 218 | 5,000 |
| 1984/05/18 | 220 | 220 | 220 | 220 | 27,000 |
| 1984/05/16 | 221 | 221 | 221 | 221 | 18,000 |
| 1984/05/15 | 226 | 226 | 220 | 220 | 18,000 |
| 1984/05/14 | 231 | 231 | 228 | 228 | 14,000 |
| 1984/05/11 | 232 | 232 | 228 | 230 | 26,000 |
| 1984/05/10 | 228 | 228 | 227 | 227 | 8,000 |
| 1984/05/09 | 230 | 230 | 225 | 227 | 26,000 |
| 1984/05/08 | 239 | 239 | 230 | 230 | 15,000 |
| 1984/05/07 | 240 | 240 | 235 | 235 | 56,000 |
| 1984/05/04 | 240 | 240 | 235 | 240 | 6,000 |
| 1984/05/02 | 235 | 235 | 235 | 235 | 30,000 |
| 1984/05/01 | 240 | 245 | 235 | 235 | 14,000 |
| 1984/04/28 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/04/27 | 231 | 231 | 231 | 231 | 13,000 |
| 1984/04/26 | 227 | 227 | 226 | 227 | 12,000 |
| 1984/04/25 | 232 | 232 | 226 | 226 | 15,000 |
| 1984/04/24 | 231 | 231 | 229 | 229 | 14,000 |
| 1984/04/23 | 234 | 234 | 231 | 231 | 41,000 |
| 1984/04/21 | 236 | 236 | 231 | 231 | 36,000 |
| 1984/04/19 | 236 | 240 | 236 | 236 | 38,000 |
| 1984/04/18 | 235 | 240 | 235 | 236 | 54,000 |
| 1984/04/17 | 235 | 235 | 231 | 231 | 19,000 |
| 1984/04/16 | 250 | 250 | 240 | 240 | 53,000 |
| 1984/04/13 | 255 | 255 | 245 | 250 | 149,000 |
| 1984/04/12 | 245 | 255 | 240 | 250 | 160,000 |
| 1984/04/11 | 226 | 240 | 226 | 240 | 44,000 |
| 1984/04/10 | 230 | 230 | 226 | 230 | 63,000 |
| 1984/04/09 | 226 | 230 | 226 | 230 | 8,000 |
| 1984/04/07 | 224 | 229 | 224 | 229 | 14,000 |
| 1984/04/06 | 224 | 229 | 224 | 229 | 13,000 |
| 1984/04/05 | 226 | 230 | 225 | 225 | 45,000 |
| 1984/04/04 | 223 | 224 | 218 | 221 | 17,000 |
| 1984/04/03 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/04/02 | 220 | 229 | 219 | 229 | 24,000 |
| 1984/03/31 | 220 | 220 | 220 | 220 | 29,000 |
| 1984/03/28 | 214 | 214 | 214 | 214 | 4,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 223 | 225 | 220 | 225 | 64,000 |
| 1984/03/26 | 223 | 225 | 223 | 224 | 29,000 |
| 1984/03/24 | 223 | 223 | 223 | 223 | 14,000 |
| 1984/03/23 | 220 | 225 | 220 | 223 | 29,000 |
| 1984/03/22 | 225 | 225 | 220 | 220 | 48,000 |
| 1984/03/21 | 226 | 228 | 225 | 225 | 15,000 |
| 1984/03/19 | 225 | 230 | 225 | 225 | 20,000 |
| 1984/03/17 | 225 | 225 | 225 | 225 | 26,000 |
| 1984/03/16 | 225 | 228 | 225 | 228 | 14,000 |
| 1984/03/15 | 234 | 234 | 225 | 225 | 23,000 |
| 1984/03/14 | 225 | 235 | 225 | 235 | 14,000 |
| 1984/03/13 | 225 | 225 | 225 | 225 | 33,000 |
| 1984/03/12 | 230 | 235 | 230 | 235 | 38,000 |
| 1984/03/09 | 228 | 230 | 228 | 230 | 4,000 |
| 1984/03/08 | 220 | 220 | 220 | 220 | 25,000 |
| 1984/03/07 | 235 | 235 | 230 | 230 | 61,000 |
| 1984/03/06 | 247 | 248 | 244 | 244 | 59,000 |
| 1984/03/05 | 234 | 249 | 233 | 248 | 84,000 |
| 1984/03/03 | 231 | 232 | 231 | 232 | 51,000 |
| 1984/03/02 | 229 | 231 | 228 | 230 | 63,000 |
| 1984/03/01 | 228 | 230 | 227 | 230 | 20,000 |
| 1984/02/29 | 231 | 231 | 225 | 230 | 58,000 |
| 1984/02/28 | 232 | 232 | 225 | 230 | 40,000 |
| 1984/02/27 | 224 | 234 | 224 | 232 | 33,000 |
| 1984/02/25 | 218 | 223 | 218 | 223 | 21,000 |
| 1984/02/24 | 216 | 221 | 215 | 220 | 86,000 |
| 1984/02/22 | 217 | 217 | 216 | 216 | 40,000 |
| 1984/02/21 | 218 | 218 | 217 | 217 | 34,000 |
| 1984/02/20 | 218 | 220 | 217 | 217 | 12,000 |
| 1984/02/18 | 220 | 221 | 220 | 221 | 7,000 |
| 1984/02/17 | 220 | 220 | 219 | 219 | 63,000 |
| 1984/02/16 | 221 | 221 | 219 | 219 | 21,000 |
| 1984/02/15 | 221 | 223 | 218 | 218 | 17,000 |
| 1984/02/14 | 217 | 217 | 217 | 217 | 16,000 |
| 1984/02/13 | 216 | 216 | 216 | 216 | 23,000 |
| 1984/02/10 | 220 | 225 | 211 | 213 | 112,000 |
| 1984/02/09 | 225 | 230 | 220 | 225 | 67,000 |
| 1984/02/08 | 226 | 226 | 225 | 225 | 34,000 |
| 1984/02/07 | 233 | 234 | 230 | 234 | 37,000 |
| 1984/02/06 | 230 | 234 | 230 | 234 | 37,000 |
| 1984/02/02 | 226 | 227 | 226 | 226 | 28,000 |
| 1984/02/01 | 230 | 230 | 227 | 227 | 29,000 |
| 1984/01/31 | 232 | 234 | 230 | 230 | 21,000 |
| 1984/01/30 | 235 | 235 | 232 | 232 | 17,000 |
| 1984/01/28 | 230 | 230 | 230 | 230 | 22,000 |
| 1984/01/27 | 228 | 235 | 226 | 229 | 66,000 |
| 1984/01/26 | 226 | 228 | 226 | 228 | 41,000 |
| 1984/01/25 | 231 | 231 | 226 | 226 | 50,000 |
| 1984/01/23 | 231 | 231 | 230 | 231 | 22,000 |
| 1984/01/21 | 226 | 226 | 226 | 226 | 15,000 |
| 1984/01/20 | 230 | 230 | 230 | 230 | 23,000 |
| 1984/01/19 | 235 | 235 | 224 | 230 | 37,000 |
| 1984/01/18 | 242 | 242 | 235 | 235 | 20,000 |
| 1984/01/17 | 250 | 250 | 245 | 245 | 66,000 |
| 1984/01/13 | 241 | 250 | 241 | 250 | 102,000 |
| 1984/01/12 | 225 | 231 | 223 | 231 | 19,000 |
| 1984/01/11 | 225 | 225 | 223 | 223 | 39,000 |
| 1984/01/10 | 225 | 225 | 223 | 225 | 19,000 |
| 1984/01/09 | 226 | 227 | 223 | 223 | 47,000 |
| 1984/01/06 | 226 | 226 | 223 | 223 | 27,000 |
| 1984/01/05 | 220 | 224 | 220 | 222 | 37,000 |
| 1984/01/04 | 220 | 220 | 219 | 219 | 14,000 |