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 |
---|---|---|---|---|---|
1988/12/28 | 752 | 759 | 751 | 759 | 19,000 |
1988/12/27 | 751 | 760 | 750 | 751 | 20,000 |
1988/12/26 | 746 | 752 | 746 | 750 | 11,000 |
1988/12/24 | 745 | 750 | 744 | 745 | 27,000 |
1988/12/23 | 751 | 760 | 746 | 750 | 37,000 |
1988/12/22 | 760 | 760 | 747 | 750 | 51,000 |
1988/12/21 | 756 | 767 | 755 | 767 | 24,000 |
1988/12/20 | 770 | 780 | 750 | 757 | 36,000 |
1988/12/19 | 774 | 780 | 771 | 779 | 25,000 |
1988/12/16 | 770 | 770 | 744 | 744 | 38,000 |
1988/12/15 | 770 | 790 | 770 | 780 | 54,000 |
1988/12/14 | 780 | 790 | 775 | 775 | 83,000 |
1988/12/13 | 783 | 800 | 780 | 790 | 163,000 |
1988/12/12 | 783 | 783 | 770 | 777 | 77,000 |
1988/12/09 | 770 | 782 | 760 | 765 | 86,000 |
1988/12/08 | 760 | 770 | 755 | 755 | 92,000 |
1988/12/07 | 755 | 755 | 750 | 755 | 53,000 |
1988/12/06 | 729 | 735 | 729 | 730 | 26,000 |
1988/12/05 | 740 | 741 | 728 | 728 | 49,000 |
1988/12/03 | 740 | 740 | 725 | 726 | 25,000 |
1988/12/02 | 735 | 740 | 725 | 725 | 38,000 |
1988/12/01 | 729 | 735 | 710 | 734 | 56,000 |
1988/11/30 | 731 | 735 | 725 | 730 | 52,000 |
1988/11/29 | 745 | 750 | 730 | 745 | 17,000 |
1988/11/28 | 755 | 755 | 745 | 745 | 55,000 |
1988/11/26 | 752 | 755 | 749 | 749 | 21,000 |
1988/11/25 | 753 | 755 | 749 | 750 | 44,000 |
1988/11/24 | 765 | 770 | 751 | 753 | 44,000 |
1988/11/22 | 754 | 765 | 739 | 760 | 82,000 |
1988/11/21 | 751 | 760 | 750 | 750 | 74,000 |
1988/11/18 | 755 | 765 | 750 | 765 | 107,000 |
1988/11/17 | 770 | 770 | 755 | 760 | 55,000 |
1988/11/16 | 750 | 770 | 749 | 765 | 95,000 |
1988/11/15 | 779 | 779 | 745 | 750 | 85,000 |
1988/11/14 | 780 | 790 | 739 | 790 | 265,000 |
1988/11/11 | 735 | 815 | 730 | 814 | 685,000 |
1988/11/10 | 676 | 748 | 676 | 735 | 202,000 |
1988/11/09 | 654 | 700 | 654 | 675 | 143,000 |
1988/11/08 | 650 | 656 | 650 | 653 | 25,000 |
1988/11/07 | 647 | 650 | 642 | 642 | 23,000 |
1988/11/05 | 658 | 658 | 657 | 657 | 15,000 |
1988/11/04 | 665 | 670 | 660 | 660 | 14,000 |
1988/11/02 | 640 | 680 | 640 | 680 | 55,000 |
1988/11/01 | 670 | 670 | 650 | 650 | 9,000 |
1988/10/31 | 660 | 670 | 650 | 670 | 28,000 |
1988/10/29 | 642 | 664 | 642 | 660 | 22,000 |
1988/10/28 | 630 | 640 | 616 | 640 | 81,000 |
1988/10/27 | 615 | 620 | 615 | 620 | 54,000 |
1988/10/26 | 620 | 630 | 615 | 620 | 31,000 |
1988/10/25 | 620 | 630 | 620 | 630 | 24,000 |
1988/10/24 | 621 | 625 | 620 | 620 | 26,000 |
1988/10/22 | 620 | 624 | 620 | 623 | 36,000 |
1988/10/21 | 630 | 630 | 621 | 624 | 44,000 |
1988/10/20 | 630 | 635 | 625 | 635 | 54,000 |
1988/10/19 | 630 | 630 | 621 | 621 | 14,000 |
1988/10/18 | 629 | 631 | 629 | 630 | 17,000 |
1988/10/17 | 630 | 650 | 630 | 650 | 21,000 |
1988/10/14 | 625 | 640 | 620 | 620 | 9,000 |
1988/10/13 | 641 | 641 | 630 | 640 | 16,000 |
1988/10/12 | 640 | 640 | 640 | 640 | 7,000 |
1988/10/11 | 650 | 660 | 640 | 660 | 10,000 |
1988/10/07 | 651 | 660 | 650 | 650 | 5,000 |
1988/10/06 | 660 | 660 | 650 | 650 | 15,000 |
1988/10/05 | 670 | 670 | 666 | 666 | 13,000 |
1988/10/04 | 660 | 661 | 653 | 653 | 11,000 |
1988/10/03 | 670 | 670 | 660 | 660 | 7,000 |
1988/10/01 | 680 | 680 | 680 | 680 | 15,000 |
1988/09/30 | 651 | 653 | 651 | 653 | 6,000 |
1988/09/29 | 650 | 650 | 640 | 646 | 15,000 |
1988/09/28 | 671 | 671 | 670 | 670 | 10,000 |
1988/09/27 | 670 | 690 | 670 | 680 | 8,000 |
1988/09/26 | 680 | 690 | 680 | 680 | 88,000 |
1988/09/24 | 680 | 690 | 680 | 680 | 4,000 |
1988/09/22 | 690 | 698 | 679 | 690 | 21,000 |
1988/09/21 | 700 | 717 | 680 | 680 | 85,000 |
1988/09/20 | 726 | 727 | 710 | 710 | 67,000 |
1988/09/19 | 700 | 750 | 700 | 736 | 147,000 |
1988/09/16 | 669 | 710 | 669 | 691 | 102,000 |
1988/09/14 | 617 | 669 | 617 | 669 | 65,000 |
1988/09/13 | 630 | 640 | 615 | 615 | 87,000 |
1988/09/12 | 630 | 630 | 625 | 625 | 4,000 |
1988/09/09 | 614 | 621 | 610 | 620 | 27,000 |
1988/09/08 | 630 | 630 | 625 | 625 | 4,000 |
1988/09/07 | 634 | 634 | 630 | 634 | 16,000 |
1988/09/06 | 640 | 640 | 613 | 614 | 10,000 |
1988/09/05 | 650 | 650 | 640 | 640 | 27,000 |
1988/09/03 | 642 | 645 | 640 | 640 | 12,000 |
1988/09/02 | 640 | 641 | 638 | 641 | 16,000 |
1988/08/31 | 640 | 641 | 640 | 641 | 8,000 |
1988/08/30 | 678 | 678 | 650 | 650 | 34,000 |
1988/08/29 | 680 | 680 | 650 | 660 | 18,000 |
1988/08/27 | 680 | 680 | 670 | 680 | 21,000 |
1988/08/26 | 682 | 682 | 680 | 680 | 7,000 |
1988/08/25 | 687 | 690 | 680 | 680 | 47,000 |
1988/08/24 | 656 | 680 | 653 | 679 | 37,000 |
1988/08/23 | 680 | 680 | 650 | 650 | 30,000 |
1988/08/22 | 687 | 687 | 680 | 680 | 16,000 |
1988/08/19 | 680 | 683 | 670 | 681 | 32,000 |
1988/08/18 | 669 | 688 | 669 | 670 | 12,000 |
1988/08/17 | 670 | 670 | 650 | 660 | 32,000 |
1988/08/16 | 671 | 679 | 661 | 679 | 46,000 |
1988/08/15 | 675 | 675 | 641 | 641 | 12,000 |
1988/08/12 | 683 | 683 | 671 | 675 | 20,000 |
1988/08/11 | 671 | 680 | 671 | 680 | 9,000 |
1988/08/10 | 710 | 710 | 671 | 671 | 11,000 |
1988/08/09 | 700 | 709 | 700 | 705 | 61,000 |
1988/08/08 | 673 | 700 | 673 | 700 | 26,000 |
1988/08/06 | 680 | 680 | 671 | 671 | 6,000 |
1988/08/05 | 685 | 685 | 680 | 685 | 30,000 |
1988/08/04 | 672 | 676 | 670 | 675 | 9,000 |
1988/08/03 | 700 | 700 | 670 | 670 | 9,000 |
1988/08/02 | 700 | 710 | 699 | 700 | 25,000 |
1988/08/01 | 710 | 710 | 700 | 700 | 32,000 |
1988/07/30 | 671 | 680 | 670 | 670 | 6,000 |
1988/07/29 | 662 | 670 | 662 | 670 | 5,000 |
1988/07/28 | 670 | 684 | 660 | 660 | 46,000 |
1988/07/27 | 691 | 700 | 680 | 680 | 27,000 |
1988/07/26 | 665 | 670 | 660 | 670 | 41,000 |
1988/07/25 | 680 | 680 | 665 | 665 | 31,000 |
1988/07/23 | 669 | 697 | 669 | 690 | 21,000 |
1988/07/22 | 720 | 720 | 690 | 690 | 47,000 |
1988/07/21 | 740 | 740 | 720 | 720 | 32,000 |
1988/07/20 | 720 | 750 | 720 | 750 | 48,000 |
1988/07/19 | 751 | 751 | 750 | 750 | 9,000 |
1988/07/18 | 758 | 758 | 745 | 750 | 22,000 |
1988/07/15 | 755 | 760 | 748 | 748 | 42,000 |
1988/07/14 | 745 | 760 | 745 | 760 | 82,000 |
1988/07/13 | 770 | 773 | 746 | 750 | 82,000 |
1988/07/12 | 768 | 770 | 765 | 765 | 48,000 |
1988/07/11 | 775 | 780 | 768 | 770 | 74,000 |
1988/07/08 | 771 | 775 | 771 | 775 | 50,000 |
1988/07/07 | 791 | 791 | 775 | 775 | 18,000 |
1988/07/06 | 795 | 795 | 771 | 771 | 51,000 |
1988/07/05 | 799 | 800 | 787 | 798 | 36,000 |
1988/07/04 | 768 | 778 | 761 | 777 | 27,000 |
1988/07/02 | 778 | 789 | 778 | 778 | 40,000 |
1988/07/01 | 801 | 810 | 790 | 794 | 90,000 |
1988/06/30 | 826 | 826 | 802 | 814 | 65,000 |
1988/06/29 | 831 | 832 | 815 | 815 | 52,000 |
1988/06/28 | 840 | 840 | 821 | 821 | 214,000 |
1988/06/27 | 870 | 870 | 835 | 835 | 107,000 |
1988/06/25 | 875 | 880 | 864 | 870 | 92,000 |
1988/06/24 | 851 | 879 | 850 | 865 | 188,000 |
1988/06/23 | 871 | 900 | 860 | 860 | 542,000 |
1988/06/22 | 900 | 910 | 860 | 880 | 1,251,000 |
1988/06/21 | 800 | 870 | 792 | 870 | 606,000 |
1988/06/20 | 798 | 798 | 781 | 796 | 142,000 |
1988/06/17 | 761 | 761 | 745 | 750 | 142,000 |
1988/06/16 | 765 | 769 | 761 | 761 | 30,000 |
1988/06/15 | 795 | 798 | 765 | 765 | 45,000 |
1988/06/14 | 769 | 786 | 750 | 785 | 116,000 |
1988/06/13 | 768 | 775 | 768 | 769 | 16,000 |
1988/06/10 | 790 | 790 | 775 | 778 | 52,000 |
1988/06/09 | 802 | 802 | 790 | 790 | 58,000 |
1988/06/08 | 800 | 811 | 780 | 800 | 181,000 |
1988/06/07 | 760 | 785 | 760 | 784 | 121,000 |
1988/06/06 | 761 | 761 | 750 | 760 | 40,000 |
1988/06/04 | 751 | 761 | 750 | 750 | 49,000 |
1988/06/03 | 759 | 765 | 755 | 761 | 59,000 |
1988/06/02 | 741 | 760 | 741 | 760 | 39,000 |
1988/06/01 | 763 | 764 | 757 | 757 | 76,000 |
1988/05/31 | 756 | 762 | 756 | 756 | 54,000 |
1988/05/30 | 770 | 779 | 755 | 756 | 73,000 |
1988/05/28 | 765 | 784 | 765 | 770 | 28,000 |
1988/05/27 | 789 | 789 | 760 | 760 | 60,000 |
1988/05/26 | 810 | 810 | 771 | 781 | 55,000 |
1988/05/25 | 810 | 829 | 798 | 810 | 181,000 |
1988/05/24 | 780 | 820 | 780 | 809 | 245,000 |
1988/05/23 | 765 | 790 | 765 | 790 | 75,000 |
1988/05/20 | 761 | 780 | 761 | 765 | 43,000 |
1988/05/19 | 800 | 800 | 760 | 760 | 82,000 |
1988/05/18 | 805 | 820 | 790 | 790 | 205,000 |
1988/05/17 | 749 | 800 | 749 | 795 | 157,000 |
1988/05/16 | 746 | 759 | 740 | 748 | 55,000 |
1988/05/13 | 737 | 750 | 732 | 736 | 69,000 |
1988/05/12 | 730 | 740 | 730 | 732 | 35,000 |
1988/05/11 | 730 | 750 | 730 | 750 | 42,000 |
1988/05/10 | 748 | 750 | 730 | 730 | 27,000 |
1988/05/09 | 760 | 780 | 730 | 730 | 65,000 |
1988/05/07 | 738 | 756 | 738 | 750 | 35,000 |
1988/05/06 | 770 | 780 | 758 | 758 | 49,000 |
1988/05/02 | 758 | 760 | 740 | 750 | 117,000 |
1988/04/30 | 748 | 755 | 730 | 752 | 64,000 |
1988/04/28 | 770 | 770 | 750 | 758 | 141,000 |
1988/04/27 | 799 | 799 | 770 | 770 | 159,000 |
1988/04/26 | 807 | 807 | 759 | 800 | 250,000 |
1988/04/25 | 817 | 818 | 795 | 800 | 345,000 |
1988/04/23 | 796 | 806 | 760 | 806 | 493,000 |
1988/04/22 | 800 | 850 | 800 | 806 | 2,133,000 |
1988/04/21 | 689 | 779 | 684 | 779 | 1,630,000 |
1988/04/20 | 645 | 680 | 640 | 679 | 157,000 |
1988/04/19 | 639 | 640 | 635 | 640 | 20,000 |
1988/04/18 | 641 | 645 | 635 | 645 | 72,000 |
1988/04/15 | 618 | 637 | 618 | 620 | 13,000 |
1988/04/14 | 645 | 645 | 638 | 638 | 8,000 |
1988/04/13 | 651 | 651 | 640 | 645 | 48,000 |
1988/04/12 | 658 | 658 | 651 | 651 | 25,000 |
1988/04/11 | 670 | 670 | 658 | 658 | 24,000 |
1988/04/08 | 680 | 680 | 660 | 660 | 57,000 |
1988/04/07 | 660 | 670 | 660 | 660 | 52,000 |
1988/04/06 | 659 | 670 | 650 | 670 | 63,000 |
1988/04/05 | 661 | 665 | 640 | 665 | 204,000 |
1988/04/04 | 674 | 675 | 661 | 661 | 38,000 |
1988/04/02 | 671 | 675 | 663 | 674 | 45,000 |
1988/04/01 | 681 | 685 | 660 | 679 | 117,000 |
1988/03/31 | 699 | 699 | 671 | 671 | 138,000 |
1988/03/30 | 660 | 701 | 630 | 700 | 549,000 |
1988/03/29 | 618 | 670 | 611 | 670 | 212,000 |
1988/03/28 | 629 | 629 | 620 | 620 | 25,000 |
1988/03/26 | 596 | 650 | 596 | 620 | 455,000 |
1988/03/25 | 601 | 624 | 600 | 600 | 64,000 |
1988/03/24 | 604 | 620 | 600 | 620 | 38,000 |
1988/03/23 | 610 | 610 | 601 | 601 | 41,000 |
1988/03/22 | 606 | 615 | 606 | 608 | 29,000 |
1988/03/18 | 630 | 630 | 615 | 615 | 28,000 |
1988/03/17 | 620 | 640 | 599 | 640 | 145,000 |
1988/03/16 | 649 | 650 | 630 | 630 | 70,000 |
1988/03/15 | 636 | 651 | 636 | 636 | 279,000 |
1988/03/14 | 635 | 635 | 621 | 625 | 50,000 |
1988/03/11 | 606 | 633 | 606 | 632 | 236,000 |
1988/03/10 | 611 | 620 | 606 | 606 | 29,000 |
1988/03/09 | 618 | 618 | 606 | 610 | 43,000 |
1988/03/08 | 620 | 630 | 606 | 620 | 43,000 |
1988/03/07 | 641 | 641 | 620 | 628 | 42,000 |
1988/03/05 | 647 | 647 | 632 | 632 | 38,000 |
1988/03/04 | 649 | 650 | 630 | 648 | 75,000 |
1988/03/03 | 639 | 652 | 623 | 650 | 292,000 |
1988/03/02 | 635 | 649 | 630 | 636 | 130,000 |
1988/03/01 | 629 | 635 | 623 | 635 | 110,000 |
1988/02/29 | 630 | 630 | 620 | 620 | 66,000 |
1988/02/27 | 615 | 620 | 606 | 620 | 81,000 |
1988/02/26 | 616 | 625 | 609 | 620 | 154,000 |
1988/02/25 | 625 | 640 | 616 | 625 | 181,000 |
1988/02/24 | 660 | 660 | 620 | 627 | 242,000 |
1988/02/23 | 645 | 670 | 640 | 660 | 1,984,000 |
1988/02/22 | 550 | 626 | 540 | 626 | 321,000 |
1988/02/19 | 536 | 540 | 523 | 526 | 67,000 |
1988/02/18 | 546 | 548 | 539 | 539 | 39,000 |
1988/02/17 | 546 | 550 | 546 | 550 | 55,000 |
1988/02/16 | 541 | 549 | 541 | 545 | 37,000 |
1988/02/15 | 550 | 550 | 538 | 540 | 51,000 |
1988/02/12 | 540 | 545 | 536 | 541 | 67,000 |
1988/02/10 | 530 | 535 | 520 | 535 | 36,000 |
1988/02/09 | 525 | 525 | 510 | 520 | 28,000 |
1988/02/08 | 520 | 522 | 520 | 520 | 30,000 |
1988/02/06 | 526 | 526 | 520 | 520 | 24,000 |
1988/02/05 | 536 | 536 | 520 | 520 | 36,000 |
1988/02/04 | 531 | 535 | 526 | 530 | 37,000 |
1988/02/03 | 540 | 540 | 526 | 526 | 42,000 |
1988/02/02 | 531 | 540 | 531 | 539 | 28,000 |
1988/02/01 | 537 | 545 | 532 | 534 | 16,000 |
1988/01/30 | 540 | 545 | 530 | 531 | 38,000 |
1988/01/29 | 538 | 540 | 525 | 539 | 32,000 |
1988/01/28 | 521 | 529 | 516 | 518 | 28,000 |
1988/01/27 | 529 | 529 | 515 | 516 | 11,000 |
1988/01/26 | 515 | 516 | 510 | 510 | 17,000 |
1988/01/25 | 510 | 515 | 508 | 510 | 38,000 |
1988/01/23 | 510 | 520 | 510 | 510 | 24,000 |
1988/01/22 | 520 | 524 | 508 | 510 | 54,000 |
1988/01/21 | 520 | 530 | 515 | 520 | 38,000 |
1988/01/20 | 522 | 530 | 520 | 526 | 19,000 |
1988/01/19 | 530 | 530 | 510 | 520 | 21,000 |
1988/01/18 | 529 | 530 | 510 | 530 | 33,000 |
1988/01/14 | 505 | 530 | 505 | 530 | 19,000 |
1988/01/13 | 520 | 520 | 510 | 510 | 14,000 |
1988/01/12 | 531 | 531 | 506 | 506 | 15,000 |
1988/01/11 | 495 | 535 | 495 | 525 | 31,000 |
1988/01/08 | 510 | 520 | 510 | 510 | 26,000 |
1988/01/07 | 520 | 525 | 510 | 520 | 23,000 |
1988/01/06 | 544 | 549 | 535 | 535 | 47,000 |
1988/01/05 | 486 | 520 | 486 | 520 | 23,000 |
1988/01/04 | 480 | 480 | 465 | 465 | 10,000 |