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 |
---|---|---|---|---|---|
1989/12/28 | 1,060 | 1,080 | 1,060 | 1,080 | 29,000 |
1989/12/27 | 1,070 | 1,080 | 1,060 | 1,060 | 58,000 |
1989/12/26 | 1,060 | 1,090 | 1,060 | 1,070 | 70,000 |
1989/12/25 | 1,060 | 1,080 | 1,060 | 1,060 | 48,000 |
1989/12/22 | 1,080 | 1,120 | 1,070 | 1,100 | 43,000 |
1989/12/21 | 1,120 | 1,130 | 1,100 | 1,110 | 65,000 |
1989/12/20 | 1,130 | 1,140 | 1,110 | 1,130 | 55,000 |
1989/12/19 | 1,150 | 1,160 | 1,110 | 1,150 | 100,000 |
1989/12/18 | 1,190 | 1,190 | 1,130 | 1,130 | 225,000 |
1989/12/15 | 1,100 | 1,190 | 1,090 | 1,190 | 481,000 |
1989/12/14 | 1,060 | 1,100 | 1,060 | 1,100 | 104,000 |
1989/12/13 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 |
1989/12/12 | 1,050 | 1,070 | 1,040 | 1,070 | 41,000 |
1989/12/11 | 1,070 | 1,100 | 1,050 | 1,050 | 79,000 |
1989/12/08 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 |
1989/12/07 | 1,070 | 1,070 | 1,050 | 1,070 | 41,000 |
1989/12/06 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 |
1989/12/05 | 1,050 | 1,060 | 1,050 | 1,050 | 38,000 |
1989/12/04 | 1,040 | 1,050 | 1,040 | 1,050 | 61,000 |
1989/12/01 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 |
1989/11/30 | 1,050 | 1,060 | 1,040 | 1,060 | 22,000 |
1989/11/29 | 1,060 | 1,080 | 1,050 | 1,050 | 25,000 |
1989/11/28 | 1,040 | 1,060 | 1,030 | 1,060 | 36,000 |
1989/11/27 | 1,030 | 1,070 | 1,020 | 1,040 | 38,000 |
1989/11/24 | 1,050 | 1,070 | 1,030 | 1,030 | 51,000 |
1989/11/22 | 1,070 | 1,070 | 1,030 | 1,040 | 66,000 |
1989/11/21 | 1,090 | 1,090 | 1,080 | 1,080 | 42,000 |
1989/11/20 | 1,030 | 1,100 | 1,030 | 1,100 | 24,000 |
1989/11/17 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 |
1989/11/16 | 1,050 | 1,050 | 1,020 | 1,040 | 23,000 |
1989/11/15 | 1,040 | 1,050 | 1,030 | 1,050 | 28,000 |
1989/11/14 | 998 | 1,020 | 998 | 1,020 | 19,000 |
1989/11/13 | 1,030 | 1,030 | 998 | 998 | 24,000 |
1989/11/10 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 |
1989/11/09 | 1,020 | 1,050 | 1,020 | 1,050 | 17,000 |
1989/11/08 | 1,050 | 1,050 | 1,010 | 1,040 | 39,000 |
1989/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1989/11/06 | 1,070 | 1,070 | 1,050 | 1,050 | 43,000 |
1989/11/02 | 1,070 | 1,080 | 1,070 | 1,070 | 34,000 |
1989/11/01 | 1,070 | 1,100 | 1,060 | 1,080 | 38,000 |
1989/10/31 | 1,110 | 1,110 | 1,080 | 1,090 | 45,000 |
1989/10/30 | 1,080 | 1,090 | 1,080 | 1,080 | 47,000 |
1989/10/27 | 1,090 | 1,100 | 1,080 | 1,080 | 78,000 |
1989/10/26 | 1,110 | 1,120 | 1,070 | 1,080 | 100,000 |
1989/10/25 | 1,140 | 1,150 | 1,100 | 1,130 | 250,000 |
1989/10/24 | 1,120 | 1,160 | 1,110 | 1,140 | 364,000 |
1989/10/23 | 1,160 | 1,160 | 1,110 | 1,140 | 169,000 |
1989/10/20 | 1,150 | 1,190 | 1,130 | 1,150 | 1,247,000 |
1989/10/19 | 1,090 | 1,170 | 1,090 | 1,150 | 1,865,000 |
1989/10/18 | 1,020 | 1,080 | 1,020 | 1,080 | 357,000 |
1989/10/17 | 1,010 | 1,030 | 1,000 | 1,020 | 151,000 |
1989/10/16 | 1,020 | 1,020 | 1,010 | 1,010 | 83,000 |
1989/10/13 | 1,030 | 1,040 | 1,020 | 1,030 | 121,000 |
1989/10/12 | 1,040 | 1,040 | 1,010 | 1,020 | 96,000 |
1989/10/11 | 1,030 | 1,050 | 1,030 | 1,030 | 223,000 |
1989/10/09 | 1,040 | 1,050 | 1,030 | 1,030 | 136,000 |
1989/10/06 | 1,050 | 1,070 | 1,010 | 1,020 | 437,000 |
1989/10/05 | 990 | 1,080 | 985 | 1,070 | 911,000 |
1989/10/04 | 950 | 985 | 950 | 985 | 164,000 |
1989/10/03 | 929 | 950 | 923 | 949 | 88,000 |
1989/10/02 | 930 | 930 | 921 | 921 | 33,000 |
1989/09/29 | 890 | 900 | 890 | 890 | 40,000 |
1989/09/28 | 902 | 910 | 900 | 900 | 23,000 |
1989/09/27 | 905 | 920 | 900 | 902 | 29,000 |
1989/09/26 | 915 | 915 | 900 | 901 | 23,000 |
1989/09/25 | 905 | 910 | 885 | 895 | 56,000 |
1989/09/22 | 912 | 913 | 904 | 904 | 39,000 |
1989/09/21 | 911 | 920 | 911 | 912 | 37,000 |
1989/09/20 | 915 | 915 | 910 | 915 | 31,000 |
1989/09/18 | 910 | 920 | 910 | 917 | 27,000 |
1989/09/14 | 899 | 900 | 889 | 900 | 33,000 |
1989/09/13 | 880 | 899 | 880 | 889 | 38,000 |
1989/09/12 | 880 | 880 | 870 | 870 | 30,000 |
1989/09/11 | 870 | 890 | 870 | 870 | 30,000 |
1989/09/08 | 900 | 900 | 870 | 870 | 27,000 |
1989/09/07 | 890 | 910 | 890 | 900 | 12,000 |
1989/09/06 | 900 | 910 | 890 | 890 | 26,000 |
1989/09/05 | 918 | 918 | 900 | 900 | 22,000 |
1989/09/04 | 886 | 900 | 886 | 900 | 17,000 |
1989/09/01 | 891 | 900 | 882 | 885 | 23,000 |
1989/08/31 | 940 | 940 | 900 | 900 | 60,000 |
1989/08/30 | 947 | 949 | 930 | 930 | 87,000 |
1989/08/29 | 916 | 930 | 915 | 930 | 187,000 |
1989/08/28 | 903 | 916 | 902 | 915 | 57,000 |
1989/08/25 | 901 | 905 | 901 | 902 | 28,000 |
1989/08/24 | 904 | 904 | 900 | 900 | 29,000 |
1989/08/23 | 901 | 905 | 900 | 900 | 27,000 |
1989/08/22 | 900 | 903 | 900 | 900 | 20,000 |
1989/08/21 | 905 | 905 | 900 | 900 | 30,000 |
1989/08/18 | 910 | 916 | 898 | 900 | 50,000 |
1989/08/17 | 891 | 898 | 890 | 898 | 9,000 |
1989/08/16 | 886 | 905 | 886 | 888 | 10,000 |
1989/08/15 | 880 | 885 | 880 | 885 | 20,000 |
1989/08/14 | 890 | 890 | 880 | 880 | 35,000 |
1989/08/11 | 901 | 901 | 891 | 891 | 14,000 |
1989/08/10 | 915 | 915 | 904 | 904 | 9,000 |
1989/08/09 | 896 | 901 | 895 | 895 | 11,000 |
1989/08/08 | 920 | 920 | 900 | 900 | 19,000 |
1989/08/07 | 905 | 920 | 900 | 900 | 12,000 |
1989/08/04 | 896 | 896 | 895 | 895 | 6,000 |
1989/08/03 | 895 | 895 | 891 | 891 | 7,000 |
1989/08/02 | 900 | 900 | 895 | 896 | 26,000 |
1989/08/01 | 925 | 925 | 900 | 900 | 51,000 |
1989/07/31 | 891 | 925 | 891 | 907 | 24,000 |
1989/07/28 | 888 | 890 | 880 | 890 | 37,000 |
1989/07/27 | 886 | 890 | 886 | 890 | 14,000 |
1989/07/26 | 886 | 892 | 885 | 890 | 15,000 |
1989/07/25 | 875 | 880 | 875 | 880 | 29,000 |
1989/07/24 | 870 | 871 | 870 | 871 | 3,000 |
1989/07/21 | 900 | 900 | 867 | 867 | 23,000 |
1989/07/20 | 890 | 899 | 890 | 890 | 15,000 |
1989/07/19 | 900 | 900 | 887 | 887 | 18,000 |
1989/07/18 | 898 | 905 | 898 | 899 | 28,000 |
1989/07/17 | 908 | 908 | 905 | 905 | 5,000 |
1989/07/14 | 910 | 915 | 905 | 905 | 18,000 |
1989/07/13 | 901 | 910 | 901 | 910 | 19,000 |
1989/07/12 | 900 | 900 | 898 | 900 | 23,000 |
1989/07/11 | 897 | 898 | 897 | 898 | 26,000 |
1989/07/10 | 895 | 897 | 895 | 896 | 24,000 |
1989/07/07 | 900 | 905 | 900 | 905 | 32,000 |
1989/07/06 | 915 | 920 | 898 | 898 | 36,000 |
1989/07/05 | 913 | 915 | 913 | 915 | 29,000 |
1989/07/04 | 895 | 899 | 895 | 895 | 14,000 |
1989/07/03 | 880 | 885 | 880 | 885 | 13,000 |
1989/06/30 | 880 | 880 | 870 | 880 | 36,000 |
1989/06/29 | 881 | 883 | 880 | 880 | 13,000 |
1989/06/28 | 881 | 884 | 881 | 883 | 14,000 |
1989/06/27 | 882 | 890 | 881 | 882 | 19,000 |
1989/06/26 | 880 | 893 | 880 | 890 | 29,000 |
1989/06/23 | 882 | 898 | 880 | 898 | 53,000 |
1989/06/22 | 885 | 901 | 881 | 890 | 25,000 |
1989/06/21 | 900 | 900 | 890 | 891 | 22,000 |
1989/06/20 | 910 | 923 | 900 | 900 | 42,000 |
1989/06/19 | 917 | 917 | 900 | 900 | 4,000 |
1989/06/16 | 900 | 918 | 880 | 918 | 31,000 |
1989/06/15 | 915 | 918 | 912 | 918 | 11,000 |
1989/06/14 | 920 | 920 | 910 | 919 | 38,000 |
1989/06/13 | 948 | 948 | 930 | 940 | 31,000 |
1989/06/12 | 960 | 960 | 930 | 950 | 17,000 |
1989/06/09 | 950 | 969 | 950 | 952 | 47,000 |
1989/06/08 | 943 | 960 | 943 | 945 | 39,000 |
1989/06/07 | 914 | 930 | 914 | 930 | 11,000 |
1989/06/06 | 905 | 914 | 905 | 914 | 25,000 |
1989/06/05 | 956 | 956 | 920 | 922 | 23,000 |
1989/06/02 | 970 | 970 | 935 | 946 | 23,000 |
1989/06/01 | 983 | 990 | 950 | 950 | 111,000 |
1989/05/31 | 990 | 991 | 970 | 981 | 169,000 |
1989/05/30 | 930 | 1,010 | 930 | 1,010 | 444,000 |
1989/05/29 | 906 | 930 | 906 | 920 | 27,000 |
1989/05/26 | 909 | 909 | 902 | 905 | 17,000 |
1989/05/25 | 926 | 926 | 900 | 900 | 31,000 |
1989/05/24 | 923 | 930 | 923 | 925 | 49,000 |
1989/05/23 | 941 | 941 | 917 | 921 | 60,000 |
1989/05/22 | 931 | 960 | 930 | 948 | 128,000 |
1989/05/19 | 928 | 930 | 923 | 925 | 52,000 |
1989/05/18 | 930 | 930 | 910 | 910 | 46,000 |
1989/05/17 | 911 | 915 | 901 | 915 | 28,000 |
1989/05/16 | 903 | 910 | 901 | 901 | 20,000 |
1989/05/15 | 924 | 924 | 901 | 902 | 34,000 |
1989/05/12 | 924 | 925 | 920 | 920 | 74,000 |
1989/05/11 | 920 | 925 | 915 | 919 | 50,000 |
1989/05/10 | 910 | 924 | 910 | 915 | 29,000 |
1989/05/09 | 923 | 925 | 906 | 907 | 38,000 |
1989/05/08 | 925 | 925 | 913 | 925 | 95,000 |
1989/05/02 | 920 | 920 | 910 | 915 | 97,000 |
1989/05/01 | 900 | 920 | 890 | 920 | 124,000 |
1989/04/28 | 900 | 900 | 888 | 888 | 73,000 |
1989/04/27 | 890 | 903 | 885 | 886 | 85,000 |
1989/04/26 | 885 | 889 | 883 | 883 | 91,000 |
1989/04/25 | 900 | 900 | 881 | 883 | 47,000 |
1989/04/24 | 904 | 905 | 890 | 890 | 98,000 |
1989/04/21 | 893 | 900 | 881 | 890 | 139,000 |
1989/04/20 | 883 | 886 | 880 | 883 | 76,000 |
1989/04/19 | 875 | 875 | 870 | 873 | 95,000 |
1989/04/18 | 883 | 883 | 870 | 870 | 104,000 |
1989/04/17 | 891 | 893 | 885 | 885 | 75,000 |
1989/04/14 | 900 | 900 | 885 | 890 | 83,000 |
1989/04/13 | 871 | 909 | 871 | 900 | 77,000 |
1989/04/12 | 860 | 870 | 855 | 870 | 45,000 |
1989/04/11 | 846 | 854 | 846 | 853 | 81,000 |
1989/04/10 | 848 | 850 | 841 | 845 | 37,000 |
1989/04/07 | 840 | 850 | 825 | 830 | 63,000 |
1989/04/06 | 850 | 855 | 840 | 840 | 83,000 |
1989/04/05 | 849 | 850 | 841 | 850 | 72,000 |
1989/04/04 | 841 | 851 | 835 | 841 | 54,000 |
1989/04/03 | 830 | 831 | 830 | 831 | 19,000 |
1989/03/31 | 849 | 849 | 826 | 840 | 23,000 |
1989/03/30 | 841 | 850 | 841 | 850 | 15,000 |
1989/03/29 | 820 | 850 | 818 | 850 | 22,000 |
1989/03/28 | 771 | 810 | 770 | 810 | 30,000 |
1989/03/27 | 793 | 799 | 770 | 770 | 86,000 |
1989/03/24 | 790 | 803 | 790 | 803 | 49,000 |
1989/03/23 | 800 | 820 | 790 | 790 | 22,000 |
1989/03/22 | 820 | 830 | 810 | 810 | 52,000 |
1989/03/20 | 830 | 831 | 820 | 820 | 33,000 |
1989/03/17 | 845 | 860 | 840 | 840 | 63,000 |
1989/03/16 | 860 | 870 | 845 | 845 | 52,000 |
1989/03/15 | 851 | 870 | 850 | 850 | 60,000 |
1989/03/14 | 850 | 869 | 850 | 860 | 31,000 |
1989/03/13 | 851 | 870 | 851 | 869 | 32,000 |
1989/03/10 | 870 | 870 | 851 | 851 | 57,000 |
1989/03/09 | 879 | 879 | 848 | 851 | 55,000 |
1989/03/08 | 894 | 900 | 860 | 870 | 45,000 |
1989/03/07 | 860 | 894 | 855 | 894 | 41,000 |
1989/03/06 | 870 | 880 | 846 | 846 | 37,000 |
1989/03/03 | 851 | 870 | 850 | 856 | 56,000 |
1989/03/02 | 870 | 874 | 830 | 850 | 44,000 |
1989/03/01 | 870 | 870 | 850 | 850 | 85,000 |
1989/02/28 | 870 | 881 | 870 | 870 | 50,000 |
1989/02/27 | 890 | 900 | 870 | 870 | 43,000 |
1989/02/23 | 865 | 900 | 854 | 900 | 223,000 |
1989/02/22 | 910 | 920 | 850 | 862 | 223,000 |
1989/02/21 | 910 | 920 | 910 | 910 | 232,000 |
1989/02/20 | 1,050 | 1,050 | 1,000 | 1,000 | 272,000 |
1989/02/17 | 1,010 | 1,010 | 977 | 999 | 314,000 |
1989/02/16 | 990 | 1,020 | 985 | 999 | 417,000 |
1989/02/15 | 1,060 | 1,080 | 976 | 976 | 1,220,000 |
1989/02/14 | 950 | 1,040 | 945 | 1,040 | 1,524,000 |
1989/02/13 | 920 | 940 | 915 | 940 | 240,000 |
1989/02/10 | 929 | 930 | 910 | 924 | 290,000 |
1989/02/09 | 928 | 936 | 920 | 921 | 504,000 |
1989/02/08 | 875 | 918 | 875 | 918 | 357,000 |
1989/02/07 | 882 | 882 | 870 | 870 | 95,000 |
1989/02/06 | 871 | 885 | 871 | 882 | 105,000 |
1989/02/03 | 882 | 885 | 850 | 860 | 61,000 |
1989/02/02 | 885 | 892 | 881 | 881 | 60,000 |
1989/02/01 | 898 | 898 | 881 | 884 | 68,000 |
1989/01/31 | 899 | 899 | 880 | 899 | 70,000 |
1989/01/30 | 891 | 899 | 870 | 899 | 88,000 |
1989/01/28 | 885 | 885 | 870 | 880 | 58,000 |
1989/01/27 | 888 | 895 | 870 | 870 | 153,000 |
1989/01/26 | 910 | 914 | 885 | 890 | 208,000 |
1989/01/25 | 915 | 925 | 900 | 900 | 526,000 |
1989/01/24 | 869 | 915 | 868 | 890 | 418,000 |
1989/01/23 | 865 | 880 | 860 | 868 | 162,000 |
1989/01/20 | 840 | 865 | 827 | 865 | 227,000 |
1989/01/19 | 846 | 846 | 835 | 840 | 64,000 |
1989/01/18 | 841 | 850 | 825 | 826 | 132,000 |
1989/01/17 | 829 | 855 | 820 | 851 | 279,000 |
1989/01/13 | 805 | 811 | 790 | 800 | 172,000 |
1989/01/12 | 810 | 815 | 800 | 800 | 92,000 |
1989/01/11 | 825 | 828 | 800 | 801 | 252,000 |
1989/01/10 | 782 | 820 | 776 | 820 | 274,000 |
1989/01/09 | 770 | 771 | 765 | 771 | 31,000 |
1989/01/06 | 763 | 770 | 760 | 762 | 29,000 |
1989/01/05 | 769 | 770 | 761 | 762 | 37,000 |
1989/01/04 | 760 | 770 | 758 | 758 | 33,000 |