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 |
---|---|---|---|---|---|
1987/12/28 | 510 | 510 | 490 | 490 | 50,000 |
1987/12/26 | 530 | 530 | 515 | 515 | 21,000 |
1987/12/25 | 535 | 535 | 519 | 530 | 22,000 |
1987/12/24 | 525 | 525 | 511 | 511 | 45,000 |
1987/12/23 | 527 | 530 | 511 | 525 | 53,000 |
1987/12/22 | 546 | 546 | 527 | 527 | 36,000 |
1987/12/21 | 527 | 553 | 527 | 548 | 29,000 |
1987/12/18 | 559 | 559 | 520 | 526 | 41,000 |
1987/12/17 | 560 | 575 | 560 | 560 | 96,000 |
1987/12/16 | 567 | 583 | 565 | 565 | 84,000 |
1987/12/15 | 520 | 561 | 520 | 561 | 72,000 |
1987/12/14 | 525 | 525 | 510 | 524 | 20,000 |
1987/12/11 | 520 | 521 | 520 | 521 | 16,000 |
1987/12/10 | 548 | 549 | 520 | 544 | 28,000 |
1987/12/09 | 549 | 554 | 543 | 549 | 46,000 |
1987/12/08 | 529 | 560 | 529 | 559 | 71,000 |
1987/12/07 | 521 | 525 | 520 | 525 | 14,000 |
1987/12/05 | 505 | 520 | 505 | 520 | 8,000 |
1987/12/04 | 495 | 499 | 495 | 499 | 7,000 |
1987/12/03 | 495 | 497 | 495 | 497 | 2,000 |
1987/12/02 | 484 | 500 | 484 | 493 | 10,000 |
1987/12/01 | 483 | 483 | 480 | 480 | 10,000 |
1987/11/30 | 494 | 499 | 488 | 488 | 16,000 |
1987/11/28 | 500 | 500 | 495 | 495 | 12,000 |
1987/11/27 | 494 | 500 | 494 | 495 | 18,000 |
1987/11/26 | 496 | 500 | 496 | 500 | 12,000 |
1987/11/25 | 495 | 500 | 494 | 494 | 25,000 |
1987/11/24 | 494 | 494 | 494 | 494 | 1,000 |
1987/11/20 | 500 | 504 | 493 | 493 | 12,000 |
1987/11/19 | 500 | 500 | 500 | 500 | 3,000 |
1987/11/18 | 496 | 504 | 496 | 504 | 17,000 |
1987/11/17 | 496 | 496 | 496 | 496 | 21,000 |
1987/11/16 | 493 | 500 | 493 | 496 | 10,000 |
1987/11/13 | 500 | 500 | 490 | 490 | 13,000 |
1987/11/12 | 472 | 480 | 470 | 470 | 25,000 |
1987/11/11 | 494 | 494 | 477 | 477 | 6,000 |
1987/11/10 | 505 | 505 | 494 | 494 | 17,000 |
1987/11/09 | 510 | 516 | 510 | 510 | 36,000 |
1987/11/07 | 531 | 542 | 520 | 520 | 12,000 |
1987/11/06 | 540 | 550 | 540 | 542 | 14,000 |
1987/11/05 | 550 | 555 | 540 | 540 | 33,000 |
1987/11/04 | 540 | 540 | 540 | 540 | 9,000 |
1987/11/02 | 570 | 570 | 555 | 560 | 9,000 |
1987/10/31 | 550 | 565 | 549 | 560 | 71,000 |
1987/10/30 | 522 | 550 | 522 | 550 | 16,000 |
1987/10/29 | 521 | 526 | 510 | 510 | 35,000 |
1987/10/28 | 547 | 547 | 531 | 531 | 9,000 |
1987/10/27 | 505 | 520 | 505 | 510 | 71,000 |
1987/10/26 | 570 | 570 | 521 | 521 | 133,000 |
1987/10/24 | 575 | 587 | 560 | 560 | 63,000 |
1987/10/23 | 579 | 590 | 579 | 585 | 145,000 |
1987/10/22 | 607 | 618 | 583 | 597 | 174,000 |
1987/10/21 | 620 | 620 | 595 | 597 | 238,000 |
1987/10/20 | 570 | 590 | 550 | 550 | 265,000 |
1987/10/19 | 602 | 650 | 580 | 640 | 600,000 |
1987/10/16 | 560 | 610 | 560 | 608 | 749,000 |
1987/10/15 | 552 | 559 | 545 | 545 | 54,000 |
1987/10/14 | 551 | 555 | 545 | 550 | 31,000 |
1987/10/13 | 560 | 570 | 540 | 540 | 45,000 |
1987/10/12 | 570 | 570 | 555 | 560 | 23,000 |
1987/10/09 | 572 | 572 | 565 | 565 | 50,000 |
1987/10/08 | 576 | 580 | 570 | 570 | 66,000 |
1987/10/07 | 574 | 580 | 565 | 570 | 99,000 |
1987/10/06 | 570 | 575 | 570 | 574 | 149,000 |
1987/10/05 | 550 | 580 | 540 | 580 | 62,000 |
1987/10/03 | 536 | 550 | 535 | 535 | 86,000 |
1987/10/02 | 548 | 555 | 534 | 534 | 51,000 |
1987/10/01 | 565 | 570 | 550 | 550 | 68,000 |
1987/09/30 | 580 | 580 | 560 | 565 | 83,000 |
1987/09/29 | 582 | 582 | 561 | 570 | 310,000 |
1987/09/28 | 550 | 590 | 550 | 590 | 283,000 |
1987/09/26 | 510 | 535 | 510 | 535 | 50,000 |
1987/09/25 | 510 | 511 | 510 | 510 | 38,000 |
1987/09/24 | 512 | 517 | 511 | 515 | 36,000 |
1987/09/22 | 513 | 515 | 511 | 511 | 42,000 |
1987/09/21 | 515 | 534 | 515 | 520 | 41,000 |
1987/09/18 | 510 | 515 | 503 | 511 | 44,000 |
1987/09/17 | 501 | 515 | 501 | 515 | 62,000 |
1987/09/16 | 510 | 515 | 500 | 501 | 75,000 |
1987/09/14 | 510 | 515 | 510 | 515 | 25,000 |
1987/09/11 | 520 | 535 | 510 | 510 | 26,000 |
1987/09/10 | 527 | 527 | 520 | 527 | 18,000 |
1987/09/09 | 538 | 540 | 500 | 500 | 37,000 |
1987/09/08 | 539 | 540 | 538 | 538 | 45,000 |
1987/09/07 | 540 | 540 | 538 | 538 | 30,000 |
1987/09/05 | 545 | 549 | 540 | 540 | 45,000 |
1987/09/04 | 537 | 546 | 537 | 540 | 64,000 |
1987/09/03 | 540 | 540 | 536 | 537 | 40,000 |
1987/09/02 | 540 | 541 | 536 | 539 | 43,000 |
1987/09/01 | 530 | 540 | 520 | 520 | 82,000 |
1987/08/31 | 539 | 539 | 520 | 520 | 60,000 |
1987/08/29 | 521 | 539 | 521 | 539 | 62,000 |
1987/08/28 | 530 | 530 | 520 | 521 | 80,000 |
1987/08/27 | 525 | 530 | 520 | 525 | 64,000 |
1987/08/26 | 525 | 530 | 521 | 525 | 62,000 |
1987/08/25 | 515 | 516 | 498 | 515 | 116,000 |
1987/08/24 | 506 | 518 | 505 | 510 | 39,000 |
1987/08/22 | 506 | 506 | 505 | 505 | 10,000 |
1987/08/21 | 511 | 512 | 498 | 498 | 36,000 |
1987/08/20 | 500 | 510 | 499 | 510 | 34,000 |
1987/08/19 | 517 | 517 | 509 | 515 | 26,000 |
1987/08/18 | 520 | 520 | 510 | 517 | 48,000 |
1987/08/17 | 520 | 521 | 520 | 520 | 19,000 |
1987/08/14 | 517 | 530 | 517 | 520 | 31,000 |
1987/08/13 | 497 | 517 | 497 | 512 | 17,000 |
1987/08/12 | 501 | 501 | 495 | 495 | 44,000 |
1987/08/11 | 500 | 503 | 498 | 498 | 46,000 |
1987/08/10 | 503 | 503 | 498 | 498 | 30,000 |
1987/08/07 | 499 | 499 | 498 | 498 | 2,000 |
1987/08/06 | 500 | 500 | 495 | 495 | 44,000 |
1987/08/05 | 500 | 501 | 495 | 500 | 28,000 |
1987/08/04 | 520 | 520 | 495 | 495 | 16,000 |
1987/08/03 | 515 | 520 | 505 | 515 | 119,000 |
1987/08/01 | 520 | 520 | 516 | 519 | 11,000 |
1987/07/31 | 521 | 522 | 521 | 521 | 5,000 |
1987/07/30 | 530 | 530 | 520 | 520 | 85,000 |
1987/07/29 | 525 | 548 | 525 | 525 | 70,000 |
1987/07/28 | 500 | 515 | 500 | 515 | 86,000 |
1987/07/27 | 510 | 520 | 510 | 510 | 32,000 |
1987/07/25 | 503 | 509 | 497 | 500 | 13,000 |
1987/07/24 | 491 | 500 | 491 | 500 | 26,000 |
1987/07/23 | 485 | 485 | 485 | 485 | 36,000 |
1987/07/22 | 500 | 505 | 485 | 505 | 58,000 |
1987/07/21 | 510 | 510 | 501 | 502 | 34,000 |
1987/07/20 | 510 | 522 | 510 | 512 | 16,000 |
1987/07/17 | 524 | 525 | 517 | 517 | 27,000 |
1987/07/16 | 525 | 530 | 525 | 525 | 10,000 |
1987/07/15 | 512 | 525 | 512 | 525 | 42,000 |
1987/07/14 | 515 | 520 | 502 | 510 | 27,000 |
1987/07/13 | 530 | 530 | 520 | 520 | 17,000 |
1987/07/10 | 510 | 533 | 503 | 530 | 12,000 |
1987/07/09 | 538 | 538 | 500 | 500 | 31,000 |
1987/07/08 | 540 | 541 | 525 | 525 | 58,000 |
1987/07/07 | 521 | 550 | 521 | 533 | 74,000 |
1987/07/06 | 509 | 515 | 509 | 515 | 54,000 |
1987/07/04 | 500 | 500 | 490 | 500 | 51,000 |
1987/07/03 | 510 | 520 | 507 | 510 | 86,000 |
1987/07/02 | 525 | 525 | 511 | 514 | 47,000 |
1987/07/01 | 525 | 525 | 513 | 520 | 57,000 |
1987/06/30 | 534 | 534 | 521 | 533 | 82,000 |
1987/06/29 | 542 | 542 | 534 | 535 | 33,000 |
1987/06/27 | 533 | 550 | 530 | 542 | 83,000 |
1987/06/26 | 552 | 595 | 552 | 563 | 84,000 |
1987/06/25 | 529 | 550 | 529 | 550 | 128,000 |
1987/06/24 | 551 | 554 | 525 | 529 | 147,000 |
1987/06/23 | 545 | 576 | 538 | 552 | 170,000 |
1987/06/22 | 589 | 589 | 565 | 565 | 119,000 |
1987/06/19 | 624 | 627 | 579 | 579 | 359,000 |
1987/06/18 | 610 | 650 | 609 | 614 | 1,759,000 |
1987/06/17 | 552 | 605 | 552 | 605 | 1,054,000 |
1987/06/16 | 510 | 540 | 508 | 533 | 386,000 |
1987/06/15 | 495 | 510 | 494 | 503 | 220,000 |
1987/06/12 | 480 | 500 | 480 | 490 | 68,000 |
1987/06/11 | 513 | 514 | 495 | 500 | 223,000 |
1987/06/10 | 484 | 520 | 481 | 515 | 727,000 |
1987/06/09 | 461 | 474 | 460 | 474 | 128,000 |
1987/06/08 | 450 | 459 | 449 | 459 | 34,000 |
1987/06/06 | 450 | 451 | 448 | 448 | 32,000 |
1987/06/05 | 450 | 450 | 446 | 450 | 51,000 |
1987/06/04 | 451 | 451 | 441 | 441 | 33,000 |
1987/06/03 | 450 | 450 | 441 | 441 | 39,000 |
1987/06/02 | 452 | 452 | 440 | 441 | 34,000 |
1987/06/01 | 460 | 460 | 445 | 457 | 49,000 |
1987/05/30 | 445 | 460 | 445 | 460 | 29,000 |
1987/05/29 | 459 | 460 | 440 | 440 | 75,000 |
1987/05/28 | 439 | 454 | 435 | 454 | 93,000 |
1987/05/27 | 439 | 440 | 433 | 433 | 16,000 |
1987/05/26 | 439 | 440 | 429 | 429 | 28,000 |
1987/05/25 | 435 | 440 | 435 | 438 | 20,000 |
1987/05/23 | 435 | 435 | 417 | 420 | 17,000 |
1987/05/22 | 420 | 430 | 420 | 428 | 38,000 |
1987/05/21 | 420 | 420 | 410 | 410 | 14,000 |
1987/05/20 | 430 | 430 | 418 | 423 | 37,000 |
1987/05/19 | 425 | 430 | 425 | 430 | 11,000 |
1987/05/18 | 430 | 430 | 430 | 430 | 8,000 |
1987/05/15 | 430 | 449 | 423 | 449 | 21,000 |
1987/05/14 | 430 | 435 | 423 | 427 | 14,000 |
1987/05/13 | 440 | 440 | 435 | 440 | 10,000 |
1987/05/12 | 430 | 435 | 430 | 435 | 19,000 |
1987/05/11 | 430 | 431 | 430 | 430 | 19,000 |
1987/05/08 | 445 | 450 | 431 | 431 | 41,000 |
1987/05/07 | 445 | 445 | 440 | 445 | 11,000 |
1987/05/06 | 450 | 450 | 445 | 445 | 27,000 |
1987/05/02 | 430 | 445 | 421 | 440 | 47,000 |
1987/05/01 | 433 | 438 | 427 | 430 | 15,000 |
1987/04/30 | 445 | 445 | 420 | 438 | 45,000 |
1987/04/28 | 442 | 448 | 437 | 440 | 58,000 |
1987/04/27 | 430 | 437 | 430 | 437 | 10,000 |
1987/04/25 | 435 | 438 | 430 | 438 | 29,000 |
1987/04/24 | 441 | 446 | 430 | 446 | 55,000 |
1987/04/23 | 450 | 450 | 436 | 436 | 47,000 |
1987/04/22 | 445 | 450 | 445 | 447 | 29,000 |
1987/04/21 | 476 | 479 | 475 | 479 | 23,000 |
1987/04/20 | 476 | 485 | 475 | 480 | 83,000 |
1987/04/17 | 450 | 481 | 450 | 475 | 206,000 |
1987/04/16 | 445 | 449 | 440 | 449 | 56,000 |
1987/04/15 | 460 | 460 | 434 | 435 | 70,000 |
1987/04/14 | 449 | 455 | 445 | 455 | 91,000 |
1987/04/13 | 465 | 470 | 429 | 429 | 56,000 |
1987/04/10 | 451 | 470 | 451 | 470 | 87,000 |
1987/04/09 | 490 | 501 | 464 | 464 | 306,000 |
1987/04/08 | 435 | 485 | 435 | 485 | 295,000 |
1987/04/07 | 420 | 440 | 420 | 430 | 126,000 |
1987/04/06 | 390 | 401 | 386 | 400 | 70,000 |
1987/04/04 | 370 | 370 | 370 | 370 | 17,000 |
1987/04/03 | 370 | 370 | 365 | 365 | 24,000 |
1987/04/02 | 365 | 370 | 365 | 370 | 9,000 |
1987/04/01 | 371 | 371 | 365 | 370 | 24,000 |
1987/03/31 | 372 | 372 | 370 | 370 | 13,000 |
1987/03/30 | 390 | 390 | 375 | 376 | 10,000 |
1987/03/28 | 365 | 395 | 365 | 395 | 24,000 |
1987/03/27 | 371 | 372 | 370 | 370 | 27,000 |
1987/03/26 | 375 | 379 | 372 | 372 | 19,000 |
1987/03/25 | 375 | 377 | 372 | 375 | 30,000 |
1987/03/24 | 374 | 375 | 374 | 374 | 11,000 |
1987/03/23 | 376 | 379 | 370 | 370 | 51,000 |
1987/03/20 | 378 | 378 | 375 | 375 | 30,000 |
1987/03/19 | 389 | 390 | 378 | 378 | 25,000 |
1987/03/18 | 385 | 385 | 378 | 378 | 16,000 |
1987/03/17 | 375 | 389 | 375 | 380 | 24,000 |
1987/03/16 | 371 | 371 | 370 | 370 | 39,000 |
1987/03/13 | 371 | 375 | 370 | 371 | 24,000 |
1987/03/12 | 380 | 390 | 371 | 371 | 38,000 |
1987/03/11 | 389 | 390 | 380 | 380 | 16,000 |
1987/03/10 | 390 | 395 | 380 | 390 | 26,000 |
1987/03/09 | 371 | 401 | 370 | 390 | 21,000 |
1987/03/07 | 380 | 381 | 370 | 370 | 41,000 |
1987/03/06 | 375 | 390 | 375 | 380 | 21,000 |
1987/03/05 | 385 | 390 | 380 | 390 | 64,000 |
1987/03/04 | 382 | 388 | 382 | 382 | 29,000 |
1987/03/03 | 385 | 393 | 381 | 381 | 33,000 |
1987/03/02 | 385 | 388 | 375 | 388 | 25,000 |
1987/02/28 | 390 | 390 | 385 | 385 | 22,000 |
1987/02/27 | 386 | 386 | 385 | 385 | 35,000 |
1987/02/26 | 400 | 400 | 390 | 396 | 65,000 |
1987/02/25 | 406 | 406 | 395 | 395 | 23,000 |
1987/02/24 | 403 | 415 | 395 | 414 | 19,000 |
1987/02/23 | 393 | 393 | 390 | 393 | 24,000 |
1987/02/20 | 385 | 388 | 385 | 388 | 45,000 |
1987/02/19 | 390 | 390 | 385 | 385 | 59,000 |
1987/02/18 | 396 | 396 | 390 | 391 | 24,000 |
1987/02/17 | 395 | 400 | 386 | 395 | 37,000 |
1987/02/16 | 395 | 395 | 390 | 395 | 3,000 |
1987/02/13 | 395 | 400 | 385 | 386 | 54,000 |
1987/02/12 | 386 | 386 | 380 | 385 | 23,000 |
1987/02/10 | 390 | 390 | 385 | 385 | 46,000 |
1987/02/09 | 390 | 391 | 390 | 390 | 10,000 |
1987/02/07 | 390 | 390 | 390 | 390 | 32,000 |
1987/02/06 | 395 | 395 | 385 | 390 | 53,000 |
1987/02/05 | 395 | 395 | 388 | 388 | 45,000 |
1987/02/04 | 398 | 400 | 393 | 393 | 55,000 |
1987/02/03 | 406 | 406 | 393 | 396 | 25,000 |
1987/02/02 | 395 | 405 | 392 | 405 | 62,000 |
1987/01/31 | 398 | 400 | 398 | 398 | 15,000 |
1987/01/30 | 398 | 405 | 398 | 398 | 40,000 |
1987/01/29 | 400 | 402 | 398 | 398 | 37,000 |
1987/01/28 | 402 | 405 | 398 | 399 | 32,000 |
1987/01/27 | 403 | 406 | 396 | 405 | 50,000 |
1987/01/24 | 404 | 412 | 402 | 402 | 8,000 |
1987/01/23 | 400 | 414 | 399 | 414 | 30,000 |
1987/01/22 | 419 | 419 | 402 | 410 | 29,000 |
1987/01/21 | 419 | 420 | 403 | 420 | 49,000 |
1987/01/20 | 410 | 411 | 409 | 411 | 23,000 |
1987/01/19 | 416 | 416 | 409 | 409 | 30,000 |
1987/01/16 | 421 | 434 | 421 | 434 | 16,000 |
1987/01/14 | 420 | 430 | 420 | 420 | 11,000 |
1987/01/13 | 415 | 420 | 415 | 420 | 18,000 |
1987/01/12 | 417 | 418 | 417 | 417 | 12,000 |
1987/01/09 | 411 | 415 | 411 | 415 | 26,000 |
1987/01/08 | 427 | 427 | 410 | 415 | 27,000 |
1987/01/07 | 431 | 431 | 427 | 427 | 50,000 |
1987/01/06 | 431 | 431 | 431 | 431 | 12,000 |
1987/01/05 | 427 | 435 | 427 | 430 | 10,000 |