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 |
|---|---|---|---|---|---|
| 1990/12/28 | 495 | 495 | 485 | 485 | 27,000 |
| 1990/12/27 | 510 | 510 | 498 | 498 | 58,000 |
| 1990/12/26 | 515 | 515 | 515 | 515 | 42,000 |
| 1990/12/25 | 549 | 550 | 530 | 530 | 14,000 |
| 1990/12/21 | 564 | 564 | 550 | 550 | 10,000 |
| 1990/12/20 | 565 | 574 | 565 | 571 | 7,000 |
| 1990/12/19 | 565 | 576 | 555 | 576 | 21,000 |
| 1990/12/18 | 550 | 555 | 550 | 555 | 6,000 |
| 1990/12/17 | 559 | 568 | 556 | 556 | 13,000 |
| 1990/12/14 | 569 | 570 | 561 | 569 | 25,000 |
| 1990/12/13 | 560 | 560 | 556 | 556 | 7,000 |
| 1990/12/12 | 545 | 550 | 540 | 545 | 32,000 |
| 1990/12/11 | 560 | 560 | 550 | 556 | 34,000 |
| 1990/12/07 | 540 | 540 | 520 | 520 | 24,000 |
| 1990/12/06 | 483 | 500 | 483 | 500 | 8,000 |
| 1990/12/05 | 507 | 508 | 481 | 481 | 39,000 |
| 1990/12/04 | 521 | 521 | 500 | 500 | 16,000 |
| 1990/12/03 | 517 | 530 | 517 | 526 | 10,000 |
| 1990/11/28 | 585 | 585 | 585 | 585 | 15,000 |
| 1990/11/27 | 610 | 610 | 605 | 605 | 69,000 |
| 1990/11/22 | 550 | 569 | 550 | 569 | 12,000 |
| 1990/11/21 | 569 | 569 | 550 | 550 | 5,000 |
| 1990/11/20 | 580 | 580 | 570 | 580 | 4,000 |
| 1990/11/19 | 580 | 590 | 580 | 580 | 10,000 |
| 1990/11/16 | 591 | 591 | 560 | 560 | 8,000 |
| 1990/11/15 | 606 | 606 | 580 | 590 | 8,000 |
| 1990/11/14 | 621 | 630 | 606 | 606 | 10,000 |
| 1990/11/13 | 615 | 620 | 615 | 615 | 14,000 |
| 1990/11/09 | 620 | 620 | 600 | 600 | 29,000 |
| 1990/11/08 | 639 | 640 | 639 | 640 | 13,000 |
| 1990/11/07 | 652 | 660 | 652 | 660 | 4,000 |
| 1990/11/06 | 682 | 682 | 682 | 682 | 1,000 |
| 1990/11/05 | 682 | 682 | 682 | 682 | 14,000 |
| 1990/11/02 | 660 | 660 | 641 | 657 | 22,000 |
| 1990/11/01 | 680 | 690 | 660 | 660 | 16,000 |
| 1990/10/31 | 700 | 715 | 695 | 710 | 49,000 |
| 1990/10/30 | 675 | 695 | 675 | 695 | 24,000 |
| 1990/10/29 | 654 | 665 | 654 | 665 | 14,000 |
| 1990/10/26 | 660 | 660 | 650 | 653 | 12,000 |
| 1990/10/25 | 647 | 680 | 640 | 679 | 28,000 |
| 1990/10/24 | 639 | 645 | 635 | 645 | 47,000 |
| 1990/10/23 | 640 | 655 | 640 | 640 | 50,000 |
| 1990/10/22 | 600 | 630 | 600 | 630 | 35,000 |
| 1990/10/19 | 590 | 590 | 581 | 582 | 14,000 |
| 1990/10/18 | 561 | 570 | 556 | 570 | 57,000 |
| 1990/10/17 | 579 | 579 | 555 | 560 | 17,000 |
| 1990/10/16 | 580 | 580 | 580 | 580 | 7,000 |
| 1990/10/15 | 567 | 570 | 540 | 540 | 36,000 |
| 1990/10/12 | 561 | 561 | 560 | 560 | 20,000 |
| 1990/10/11 | 608 | 608 | 608 | 608 | 10,000 |
| 1990/10/09 | 598 | 598 | 598 | 598 | 9,000 |
| 1990/10/08 | 560 | 589 | 560 | 575 | 41,000 |
| 1990/10/05 | 559 | 560 | 559 | 560 | 14,000 |
| 1990/10/04 | 535 | 536 | 535 | 536 | 4,000 |
| 1990/10/03 | 531 | 533 | 530 | 533 | 8,000 |
| 1990/10/02 | 505 | 522 | 505 | 515 | 34,000 |
| 1990/09/28 | 560 | 560 | 545 | 545 | 18,000 |
| 1990/09/27 | 557 | 560 | 550 | 557 | 36,000 |
| 1990/09/26 | 597 | 598 | 597 | 597 | 8,000 |
| 1990/09/25 | 580 | 597 | 580 | 597 | 7,000 |
| 1990/09/21 | 580 | 597 | 561 | 597 | 43,000 |
| 1990/09/20 | 620 | 620 | 583 | 585 | 38,000 |
| 1990/09/19 | 640 | 645 | 620 | 620 | 13,000 |
| 1990/09/18 | 650 | 658 | 641 | 645 | 23,000 |
| 1990/09/17 | 681 | 681 | 661 | 661 | 17,000 |
| 1990/09/14 | 680 | 680 | 680 | 680 | 20,000 |
| 1990/09/13 | 678 | 680 | 676 | 680 | 38,000 |
| 1990/09/12 | 680 | 680 | 665 | 680 | 30,000 |
| 1990/09/11 | 700 | 700 | 680 | 680 | 7,000 |
| 1990/09/10 | 700 | 700 | 700 | 700 | 7,000 |
| 1990/09/07 | 705 | 710 | 680 | 680 | 20,000 |
| 1990/09/06 | 700 | 701 | 700 | 700 | 15,000 |
| 1990/09/05 | 740 | 740 | 700 | 700 | 26,000 |
| 1990/09/04 | 740 | 740 | 711 | 711 | 31,000 |
| 1990/09/03 | 721 | 745 | 720 | 740 | 43,000 |
| 1990/08/30 | 682 | 685 | 670 | 672 | 36,000 |
| 1990/08/29 | 701 | 701 | 680 | 682 | 18,000 |
| 1990/08/28 | 700 | 706 | 700 | 706 | 37,000 |
| 1990/08/27 | 699 | 700 | 680 | 680 | 13,000 |
| 1990/08/24 | 690 | 690 | 690 | 690 | 33,000 |
| 1990/08/22 | 785 | 785 | 780 | 780 | 8,000 |
| 1990/08/21 | 790 | 790 | 790 | 790 | 9,000 |
| 1990/08/20 | 795 | 795 | 793 | 793 | 5,000 |
| 1990/08/17 | 800 | 800 | 795 | 795 | 28,000 |
| 1990/08/16 | 808 | 808 | 790 | 795 | 26,000 |
| 1990/08/15 | 800 | 810 | 785 | 785 | 37,000 |
| 1990/08/14 | 778 | 790 | 778 | 785 | 15,000 |
| 1990/08/13 | 836 | 836 | 805 | 805 | 27,000 |
| 1990/08/10 | 830 | 838 | 830 | 830 | 24,000 |
| 1990/08/09 | 844 | 844 | 825 | 825 | 49,000 |
| 1990/08/08 | 835 | 835 | 825 | 830 | 25,000 |
| 1990/08/07 | 828 | 845 | 825 | 825 | 55,000 |
| 1990/08/06 | 880 | 880 | 859 | 859 | 14,000 |
| 1990/08/03 | 865 | 880 | 860 | 880 | 17,000 |
| 1990/08/02 | 910 | 913 | 890 | 895 | 30,000 |
| 1990/08/01 | 920 | 920 | 900 | 900 | 32,000 |
| 1990/07/31 | 920 | 920 | 905 | 920 | 9,000 |
| 1990/07/30 | 909 | 910 | 900 | 910 | 9,000 |
| 1990/07/27 | 922 | 922 | 903 | 915 | 41,000 |
| 1990/07/26 | 968 | 968 | 920 | 920 | 28,000 |
| 1990/07/25 | 950 | 973 | 950 | 969 | 26,000 |
| 1990/07/24 | 950 | 950 | 934 | 944 | 31,000 |
| 1990/07/23 | 990 | 990 | 950 | 970 | 32,000 |
| 1990/07/20 | 1,000 | 1,000 | 989 | 990 | 141,000 |
| 1990/07/19 | 980 | 1,020 | 960 | 997 | 272,000 |
| 1990/07/18 | 950 | 999 | 949 | 980 | 386,000 |
| 1990/07/17 | 875 | 914 | 875 | 910 | 68,000 |
| 1990/07/16 | 875 | 890 | 875 | 880 | 16,000 |
| 1990/07/13 | 879 | 879 | 876 | 879 | 10,000 |
| 1990/07/12 | 880 | 880 | 880 | 880 | 13,000 |
| 1990/07/11 | 893 | 898 | 880 | 880 | 13,000 |
| 1990/07/10 | 904 | 904 | 875 | 875 | 19,000 |
| 1990/07/09 | 901 | 901 | 880 | 900 | 38,000 |
| 1990/07/06 | 907 | 910 | 899 | 900 | 43,000 |
| 1990/07/05 | 889 | 899 | 889 | 898 | 58,000 |
| 1990/07/04 | 849 | 869 | 841 | 869 | 54,000 |
| 1990/07/03 | 839 | 841 | 839 | 841 | 16,000 |
| 1990/07/02 | 822 | 837 | 822 | 830 | 20,000 |
| 1990/06/29 | 820 | 820 | 805 | 820 | 101,000 |
| 1990/06/28 | 850 | 854 | 830 | 830 | 43,000 |
| 1990/06/27 | 844 | 844 | 827 | 830 | 84,000 |
| 1990/06/26 | 826 | 840 | 826 | 827 | 29,000 |
| 1990/06/25 | 826 | 826 | 826 | 826 | 16,000 |
| 1990/06/22 | 866 | 867 | 865 | 867 | 16,000 |
| 1990/06/21 | 870 | 884 | 866 | 882 | 29,000 |
| 1990/06/20 | 885 | 889 | 872 | 872 | 38,000 |
| 1990/06/19 | 895 | 895 | 874 | 881 | 54,000 |
| 1990/06/18 | 890 | 900 | 890 | 895 | 37,000 |
| 1990/06/15 | 911 | 918 | 910 | 910 | 38,000 |
| 1990/06/14 | 919 | 920 | 910 | 920 | 32,000 |
| 1990/06/13 | 925 | 926 | 920 | 920 | 51,000 |
| 1990/06/12 | 921 | 925 | 920 | 925 | 25,000 |
| 1990/06/11 | 931 | 936 | 921 | 921 | 30,000 |
| 1990/06/08 | 944 | 945 | 930 | 930 | 69,000 |
| 1990/06/07 | 930 | 950 | 925 | 945 | 79,000 |
| 1990/06/06 | 915 | 930 | 915 | 930 | 34,000 |
| 1990/06/05 | 936 | 936 | 915 | 915 | 46,000 |
| 1990/06/04 | 895 | 934 | 895 | 933 | 104,000 |
| 1990/06/01 | 900 | 909 | 882 | 882 | 39,000 |
| 1990/05/31 | 884 | 900 | 880 | 900 | 42,000 |
| 1990/05/30 | 879 | 886 | 879 | 884 | 20,000 |
| 1990/05/29 | 873 | 888 | 873 | 886 | 51,000 |
| 1990/05/28 | 871 | 880 | 871 | 871 | 45,000 |
| 1990/05/25 | 880 | 890 | 870 | 870 | 89,000 |
| 1990/05/24 | 900 | 900 | 886 | 886 | 50,000 |
| 1990/05/23 | 910 | 911 | 900 | 900 | 59,000 |
| 1990/05/22 | 919 | 920 | 910 | 919 | 11,000 |
| 1990/05/21 | 906 | 930 | 901 | 920 | 19,000 |
| 1990/05/18 | 940 | 940 | 906 | 906 | 42,000 |
| 1990/05/17 | 939 | 939 | 915 | 920 | 31,000 |
| 1990/05/16 | 927 | 945 | 910 | 945 | 72,000 |
| 1990/05/15 | 880 | 927 | 880 | 927 | 113,000 |
| 1990/05/14 | 910 | 915 | 900 | 900 | 56,000 |
| 1990/05/11 | 909 | 915 | 900 | 909 | 85,000 |
| 1990/05/10 | 880 | 900 | 875 | 900 | 50,000 |
| 1990/05/09 | 860 | 880 | 850 | 880 | 69,000 |
| 1990/05/08 | 860 | 869 | 844 | 869 | 61,000 |
| 1990/05/07 | 849 | 870 | 845 | 870 | 72,000 |
| 1990/05/02 | 819 | 849 | 819 | 845 | 42,000 |
| 1990/05/01 | 814 | 819 | 800 | 819 | 20,000 |
| 1990/04/27 | 790 | 815 | 783 | 814 | 99,000 |
| 1990/04/26 | 749 | 794 | 748 | 780 | 309,000 |
| 1990/04/25 | 750 | 750 | 740 | 745 | 45,000 |
| 1990/04/24 | 751 | 751 | 750 | 750 | 25,000 |
| 1990/04/23 | 777 | 777 | 750 | 752 | 51,000 |
| 1990/04/20 | 780 | 786 | 775 | 778 | 35,000 |
| 1990/04/19 | 750 | 780 | 750 | 780 | 39,000 |
| 1990/04/18 | 770 | 770 | 750 | 750 | 20,000 |
| 1990/04/17 | 780 | 780 | 750 | 770 | 25,000 |
| 1990/04/16 | 800 | 800 | 790 | 790 | 5,000 |
| 1990/04/13 | 805 | 805 | 800 | 805 | 25,000 |
| 1990/04/12 | 845 | 845 | 820 | 821 | 33,000 |
| 1990/04/11 | 810 | 835 | 810 | 835 | 13,000 |
| 1990/04/10 | 806 | 810 | 805 | 807 | 54,000 |
| 1990/04/06 | 699 | 731 | 699 | 731 | 101,000 |
| 1990/04/04 | 767 | 767 | 750 | 750 | 36,000 |
| 1990/03/30 | 870 | 870 | 856 | 856 | 25,000 |
| 1990/03/29 | 882 | 889 | 875 | 875 | 40,000 |
| 1990/03/28 | 911 | 911 | 870 | 880 | 48,000 |
| 1990/03/26 | 859 | 881 | 859 | 871 | 27,000 |
| 1990/03/23 | 890 | 890 | 880 | 880 | 23,000 |
| 1990/03/20 | 990 | 990 | 969 | 970 | 26,000 |
| 1990/03/19 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 |
| 1990/03/16 | 1,040 | 1,050 | 1,040 | 1,040 | 55,000 |
| 1990/03/15 | 1,020 | 1,040 | 1,020 | 1,030 | 35,000 |
| 1990/03/14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1990/03/13 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1990/03/12 | 1,040 | 1,040 | 1,020 | 1,040 | 14,000 |
| 1990/03/09 | 1,020 | 1,020 | 1,000 | 1,000 | 39,000 |
| 1990/03/08 | 1,000 | 1,030 | 1,000 | 1,000 | 33,000 |
| 1990/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1990/03/06 | 1,030 | 1,030 | 1,000 | 1,000 | 44,000 |
| 1990/03/05 | 1,060 | 1,070 | 1,040 | 1,050 | 25,000 |
| 1990/03/02 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 |
| 1990/03/01 | 1,030 | 1,050 | 1,010 | 1,050 | 40,000 |
| 1990/02/28 | 1,000 | 1,040 | 1,000 | 1,030 | 27,000 |
| 1990/02/27 | 990 | 1,000 | 980 | 1,000 | 27,000 |
| 1990/02/26 | 970 | 970 | 970 | 970 | 13,000 |
| 1990/02/23 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1990/02/22 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 |
| 1990/02/21 | 1,080 | 1,080 | 1,060 | 1,080 | 26,000 |
| 1990/02/20 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1990/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1990/02/16 | 1,080 | 1,090 | 1,070 | 1,090 | 47,000 |
| 1990/02/15 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1990/02/14 | 1,070 | 1,100 | 1,060 | 1,100 | 34,000 |
| 1990/02/13 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 |
| 1990/02/09 | 1,130 | 1,130 | 1,090 | 1,100 | 25,000 |
| 1990/02/08 | 1,150 | 1,150 | 1,120 | 1,140 | 98,000 |
| 1990/02/07 | 1,110 | 1,150 | 1,110 | 1,140 | 194,000 |
| 1990/02/06 | 1,070 | 1,120 | 1,070 | 1,110 | 95,000 |
| 1990/02/05 | 1,060 | 1,080 | 1,060 | 1,060 | 23,000 |
| 1990/02/02 | 1,050 | 1,080 | 1,050 | 1,060 | 58,000 |
| 1990/01/31 | 1,050 | 1,050 | 1,030 | 1,030 | 22,000 |
| 1990/01/30 | 1,040 | 1,050 | 1,030 | 1,050 | 19,000 |
| 1990/01/29 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 |
| 1990/01/26 | 1,040 | 1,050 | 1,030 | 1,030 | 24,000 |
| 1990/01/25 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 |
| 1990/01/24 | 1,050 | 1,060 | 1,040 | 1,040 | 45,000 |
| 1990/01/23 | 1,050 | 1,070 | 1,030 | 1,030 | 49,000 |
| 1990/01/22 | 1,070 | 1,070 | 1,040 | 1,050 | 16,000 |
| 1990/01/19 | 1,060 | 1,070 | 1,020 | 1,070 | 70,000 |
| 1990/01/18 | 1,090 | 1,090 | 1,070 | 1,070 | 126,000 |
| 1990/01/17 | 1,080 | 1,090 | 1,070 | 1,090 | 38,000 |
| 1990/01/16 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 |
| 1990/01/12 | 1,100 | 1,100 | 1,080 | 1,100 | 61,000 |
| 1990/01/11 | 1,080 | 1,100 | 1,060 | 1,100 | 109,000 |
| 1990/01/10 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1990/01/09 | 1,100 | 1,100 | 1,070 | 1,090 | 90,000 |
| 1990/01/08 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 |
| 1990/01/05 | 1,090 | 1,090 | 1,070 | 1,070 | 32,000 |
| 1990/01/04 | 1,080 | 1,080 | 1,070 | 1,080 | 30,000 |