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 |
|---|---|---|---|---|---|
| 1991/12/30 | 532 | 532 | 530 | 530 | 45,000 |
| 1991/12/27 | 535 | 535 | 522 | 522 | 7,000 |
| 1991/12/26 | 549 | 549 | 549 | 549 | 1,000 |
| 1991/12/25 | 540 | 550 | 540 | 550 | 9,000 |
| 1991/12/24 | 561 | 565 | 550 | 550 | 13,000 |
| 1991/12/20 | 550 | 550 | 550 | 550 | 12,000 |
| 1991/12/19 | 595 | 595 | 590 | 590 | 6,000 |
| 1991/12/18 | 610 | 618 | 599 | 603 | 29,000 |
| 1991/12/17 | 600 | 620 | 600 | 620 | 64,000 |
| 1991/12/16 | 596 | 599 | 595 | 599 | 4,000 |
| 1991/12/13 | 575 | 590 | 575 | 590 | 12,000 |
| 1991/12/12 | 568 | 575 | 560 | 575 | 3,000 |
| 1991/12/11 | 590 | 590 | 560 | 578 | 15,000 |
| 1991/12/10 | 598 | 598 | 580 | 580 | 27,000 |
| 1991/12/09 | 570 | 600 | 568 | 598 | 31,000 |
| 1991/12/06 | 541 | 570 | 541 | 570 | 29,000 |
| 1991/12/05 | 521 | 537 | 521 | 537 | 23,000 |
| 1991/12/04 | 499 | 515 | 499 | 515 | 9,000 |
| 1991/12/03 | 497 | 497 | 495 | 496 | 10,000 |
| 1991/12/02 | 496 | 498 | 495 | 498 | 13,000 |
| 1991/11/29 | 495 | 496 | 495 | 495 | 28,000 |
| 1991/11/28 | 519 | 520 | 505 | 505 | 7,000 |
| 1991/11/27 | 520 | 520 | 510 | 520 | 8,000 |
| 1991/11/26 | 520 | 530 | 520 | 520 | 8,000 |
| 1991/11/25 | 541 | 541 | 530 | 530 | 10,000 |
| 1991/11/22 | 541 | 541 | 530 | 541 | 10,000 |
| 1991/11/21 | 550 | 550 | 541 | 541 | 13,000 |
| 1991/11/20 | 560 | 560 | 550 | 550 | 12,000 |
| 1991/11/19 | 560 | 580 | 560 | 562 | 21,000 |
| 1991/11/18 | 570 | 570 | 559 | 560 | 25,000 |
| 1991/11/15 | 590 | 590 | 590 | 590 | 13,000 |
| 1991/11/14 | 590 | 600 | 590 | 600 | 6,000 |
| 1991/11/13 | 590 | 591 | 590 | 590 | 11,000 |
| 1991/11/12 | 610 | 610 | 600 | 600 | 8,000 |
| 1991/11/11 | 620 | 623 | 610 | 610 | 14,000 |
| 1991/11/08 | 614 | 614 | 610 | 610 | 25,000 |
| 1991/11/07 | 620 | 620 | 610 | 615 | 17,000 |
| 1991/11/06 | 644 | 644 | 610 | 610 | 10,000 |
| 1991/11/05 | 635 | 664 | 634 | 644 | 28,000 |
| 1991/11/01 | 625 | 626 | 625 | 625 | 9,000 |
| 1991/10/31 | 631 | 631 | 631 | 631 | 2,000 |
| 1991/10/30 | 631 | 635 | 631 | 631 | 12,000 |
| 1991/10/29 | 631 | 635 | 620 | 630 | 45,000 |
| 1991/10/28 | 633 | 633 | 631 | 631 | 5,000 |
| 1991/10/25 | 631 | 631 | 631 | 631 | 9,000 |
| 1991/10/24 | 625 | 635 | 625 | 635 | 3,000 |
| 1991/10/23 | 616 | 618 | 616 | 617 | 23,000 |
| 1991/10/22 | 635 | 635 | 611 | 611 | 8,000 |
| 1991/10/21 | 615 | 635 | 615 | 631 | 9,000 |
| 1991/10/18 | 615 | 615 | 610 | 610 | 6,000 |
| 1991/10/17 | 620 | 620 | 611 | 620 | 12,000 |
| 1991/10/16 | 614 | 623 | 613 | 620 | 19,000 |
| 1991/10/15 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/10/14 | 610 | 610 | 600 | 600 | 7,000 |
| 1991/10/11 | 635 | 635 | 620 | 620 | 6,000 |
| 1991/10/09 | 649 | 649 | 635 | 635 | 16,000 |
| 1991/10/08 | 649 | 649 | 643 | 649 | 14,000 |
| 1991/10/07 | 670 | 670 | 650 | 650 | 12,000 |
| 1991/10/04 | 685 | 685 | 685 | 685 | 11,000 |
| 1991/10/03 | 668 | 675 | 651 | 675 | 37,000 |
| 1991/10/02 | 714 | 714 | 674 | 674 | 127,000 |
| 1991/09/30 | 620 | 640 | 620 | 635 | 28,000 |
| 1991/09/27 | 615 | 620 | 603 | 620 | 38,000 |
| 1991/09/26 | 611 | 620 | 600 | 605 | 14,000 |
| 1991/09/25 | 601 | 601 | 601 | 601 | 7,000 |
| 1991/09/24 | 565 | 570 | 558 | 570 | 23,000 |
| 1991/09/20 | 570 | 570 | 555 | 565 | 49,000 |
| 1991/09/19 | 593 | 595 | 565 | 570 | 26,000 |
| 1991/09/18 | 604 | 604 | 590 | 593 | 23,000 |
| 1991/09/17 | 611 | 611 | 598 | 598 | 25,000 |
| 1991/09/13 | 585 | 605 | 585 | 601 | 54,000 |
| 1991/09/12 | 616 | 616 | 605 | 605 | 13,000 |
| 1991/09/11 | 605 | 605 | 600 | 601 | 12,000 |
| 1991/09/10 | 619 | 619 | 600 | 600 | 26,000 |
| 1991/09/09 | 590 | 610 | 589 | 600 | 23,000 |
| 1991/09/06 | 562 | 600 | 562 | 590 | 76,000 |
| 1991/09/05 | 580 | 580 | 565 | 565 | 37,000 |
| 1991/09/04 | 571 | 571 | 569 | 570 | 9,000 |
| 1991/09/03 | 571 | 584 | 570 | 571 | 24,000 |
| 1991/09/02 | 589 | 589 | 570 | 570 | 10,000 |
| 1991/08/30 | 570 | 599 | 570 | 599 | 29,000 |
| 1991/08/29 | 555 | 570 | 555 | 570 | 17,000 |
| 1991/08/28 | 571 | 581 | 565 | 565 | 23,000 |
| 1991/08/27 | 603 | 603 | 590 | 590 | 5,000 |
| 1991/08/26 | 609 | 609 | 594 | 594 | 20,000 |
| 1991/08/23 | 620 | 629 | 600 | 600 | 7,000 |
| 1991/08/22 | 621 | 629 | 620 | 620 | 34,000 |
| 1991/08/21 | 579 | 599 | 579 | 599 | 25,000 |
| 1991/08/20 | 560 | 565 | 551 | 565 | 33,000 |
| 1991/08/19 | 633 | 633 | 590 | 599 | 29,000 |
| 1991/08/16 | 640 | 641 | 621 | 633 | 66,000 |
| 1991/08/15 | 670 | 670 | 630 | 630 | 13,000 |
| 1991/08/14 | 670 | 670 | 660 | 660 | 6,000 |
| 1991/08/13 | 670 | 670 | 650 | 670 | 19,000 |
| 1991/08/12 | 691 | 691 | 660 | 681 | 10,000 |
| 1991/08/09 | 695 | 695 | 680 | 680 | 36,000 |
| 1991/08/08 | 715 | 715 | 696 | 696 | 16,000 |
| 1991/08/07 | 710 | 710 | 700 | 710 | 8,000 |
| 1991/08/06 | 700 | 700 | 696 | 696 | 15,000 |
| 1991/08/05 | 720 | 720 | 699 | 699 | 23,000 |
| 1991/08/02 | 700 | 701 | 699 | 701 | 7,000 |
| 1991/08/01 | 720 | 720 | 701 | 701 | 12,000 |
| 1991/07/31 | 720 | 720 | 699 | 720 | 9,000 |
| 1991/07/30 | 700 | 720 | 698 | 720 | 10,000 |
| 1991/07/29 | 690 | 700 | 690 | 700 | 13,000 |
| 1991/07/26 | 691 | 695 | 691 | 694 | 15,000 |
| 1991/07/25 | 698 | 715 | 690 | 690 | 23,000 |
| 1991/07/24 | 685 | 700 | 685 | 699 | 6,000 |
| 1991/07/23 | 690 | 690 | 680 | 680 | 7,000 |
| 1991/07/22 | 715 | 715 | 690 | 700 | 9,000 |
| 1991/07/19 | 710 | 715 | 691 | 715 | 14,000 |
| 1991/07/18 | 719 | 719 | 700 | 700 | 21,000 |
| 1991/07/17 | 731 | 733 | 719 | 719 | 22,000 |
| 1991/07/16 | 730 | 737 | 720 | 730 | 18,000 |
| 1991/07/15 | 701 | 720 | 701 | 720 | 16,000 |
| 1991/07/12 | 690 | 700 | 690 | 698 | 14,000 |
| 1991/07/11 | 680 | 681 | 680 | 680 | 24,000 |
| 1991/07/10 | 680 | 680 | 660 | 660 | 31,000 |
| 1991/07/09 | 660 | 670 | 644 | 670 | 50,000 |
| 1991/07/08 | 700 | 700 | 670 | 670 | 34,000 |
| 1991/07/05 | 700 | 700 | 675 | 680 | 45,000 |
| 1991/07/04 | 700 | 719 | 682 | 690 | 42,000 |
| 1991/07/03 | 738 | 738 | 701 | 711 | 35,000 |
| 1991/07/02 | 762 | 770 | 752 | 752 | 104,000 |
| 1991/07/01 | 766 | 774 | 762 | 762 | 54,000 |
| 1991/06/28 | 765 | 765 | 750 | 755 | 33,000 |
| 1991/06/27 | 765 | 771 | 765 | 765 | 36,000 |
| 1991/06/26 | 800 | 808 | 772 | 775 | 53,000 |
| 1991/06/25 | 790 | 795 | 772 | 795 | 24,000 |
| 1991/06/24 | 826 | 826 | 810 | 815 | 44,000 |
| 1991/06/21 | 800 | 824 | 800 | 816 | 186,000 |
| 1991/06/20 | 781 | 795 | 777 | 794 | 92,000 |
| 1991/06/19 | 813 | 817 | 791 | 791 | 239,000 |
| 1991/06/18 | 790 | 830 | 780 | 810 | 644,000 |
| 1991/06/17 | 770 | 790 | 769 | 780 | 327,000 |
| 1991/06/14 | 755 | 770 | 745 | 767 | 161,000 |
| 1991/06/13 | 749 | 765 | 749 | 765 | 87,000 |
| 1991/06/12 | 745 | 762 | 745 | 759 | 112,000 |
| 1991/06/11 | 751 | 755 | 740 | 755 | 91,000 |
| 1991/06/10 | 770 | 770 | 750 | 757 | 74,000 |
| 1991/06/07 | 760 | 785 | 751 | 780 | 553,000 |
| 1991/06/06 | 701 | 728 | 700 | 724 | 181,000 |
| 1991/06/05 | 709 | 711 | 700 | 700 | 128,000 |
| 1991/06/04 | 690 | 699 | 685 | 699 | 23,000 |
| 1991/06/03 | 701 | 701 | 686 | 690 | 24,000 |
| 1991/05/31 | 681 | 690 | 680 | 686 | 27,000 |
| 1991/05/30 | 690 | 690 | 680 | 680 | 4,000 |
| 1991/05/29 | 690 | 690 | 669 | 687 | 24,000 |
| 1991/05/28 | 695 | 695 | 681 | 681 | 14,000 |
| 1991/05/27 | 690 | 690 | 681 | 686 | 5,000 |
| 1991/05/24 | 700 | 700 | 686 | 690 | 9,000 |
| 1991/05/23 | 701 | 701 | 691 | 700 | 19,000 |
| 1991/05/22 | 720 | 720 | 700 | 700 | 20,000 |
| 1991/05/21 | 699 | 720 | 693 | 719 | 23,000 |
| 1991/05/20 | 715 | 715 | 681 | 700 | 32,000 |
| 1991/05/17 | 728 | 730 | 719 | 725 | 49,000 |
| 1991/05/16 | 730 | 735 | 718 | 718 | 21,000 |
| 1991/05/15 | 750 | 758 | 720 | 739 | 31,000 |
| 1991/05/14 | 755 | 775 | 755 | 760 | 112,000 |
| 1991/05/13 | 771 | 777 | 755 | 755 | 101,000 |
| 1991/05/10 | 745 | 788 | 745 | 770 | 449,000 |
| 1991/05/09 | 750 | 750 | 733 | 733 | 87,000 |
| 1991/05/08 | 740 | 740 | 728 | 740 | 222,000 |
| 1991/05/07 | 739 | 740 | 731 | 740 | 61,000 |
| 1991/05/02 | 710 | 710 | 700 | 700 | 28,000 |
| 1991/05/01 | 678 | 682 | 665 | 680 | 38,000 |
| 1991/04/30 | 675 | 678 | 675 | 678 | 7,000 |
| 1991/04/26 | 685 | 690 | 685 | 685 | 8,000 |
| 1991/04/25 | 716 | 716 | 690 | 695 | 22,000 |
| 1991/04/24 | 729 | 729 | 708 | 715 | 42,000 |
| 1991/04/23 | 735 | 740 | 725 | 729 | 29,000 |
| 1991/04/22 | 740 | 750 | 740 | 741 | 21,000 |
| 1991/04/19 | 740 | 770 | 738 | 750 | 148,000 |
| 1991/04/18 | 740 | 745 | 717 | 735 | 71,000 |
| 1991/04/17 | 717 | 717 | 715 | 715 | 17,000 |
| 1991/04/16 | 740 | 740 | 710 | 710 | 29,000 |
| 1991/04/15 | 740 | 755 | 740 | 740 | 109,000 |
| 1991/04/12 | 715 | 735 | 710 | 735 | 126,000 |
| 1991/04/11 | 698 | 705 | 698 | 705 | 58,000 |
| 1991/04/10 | 671 | 700 | 671 | 700 | 69,000 |
| 1991/04/09 | 699 | 700 | 680 | 690 | 72,000 |
| 1991/04/08 | 670 | 704 | 670 | 691 | 87,000 |
| 1991/04/05 | 680 | 684 | 665 | 665 | 30,000 |
| 1991/04/04 | 648 | 690 | 647 | 671 | 72,000 |
| 1991/04/03 | 637 | 648 | 637 | 640 | 34,000 |
| 1991/04/02 | 632 | 640 | 631 | 640 | 18,000 |
| 1991/04/01 | 630 | 640 | 620 | 640 | 25,000 |
| 1991/03/29 | 602 | 620 | 591 | 620 | 30,000 |
| 1991/03/28 | 610 | 610 | 600 | 600 | 28,000 |
| 1991/03/27 | 616 | 620 | 610 | 615 | 18,000 |
| 1991/03/26 | 610 | 615 | 610 | 614 | 13,000 |
| 1991/03/25 | 602 | 610 | 600 | 610 | 33,000 |
| 1991/03/22 | 614 | 623 | 602 | 602 | 37,000 |
| 1991/03/20 | 624 | 638 | 624 | 624 | 35,000 |
| 1991/03/19 | 643 | 645 | 635 | 644 | 62,000 |
| 1991/03/18 | 607 | 650 | 607 | 644 | 118,000 |
| 1991/03/15 | 608 | 608 | 605 | 607 | 103,000 |
| 1991/03/14 | 602 | 618 | 602 | 608 | 49,000 |
| 1991/03/13 | 610 | 612 | 609 | 612 | 40,000 |
| 1991/03/12 | 610 | 620 | 607 | 620 | 42,000 |
| 1991/03/11 | 620 | 620 | 606 | 606 | 26,000 |
| 1991/03/08 | 615 | 615 | 604 | 606 | 32,000 |
| 1991/03/07 | 618 | 618 | 605 | 610 | 41,000 |
| 1991/03/06 | 610 | 610 | 605 | 610 | 11,000 |
| 1991/03/05 | 623 | 623 | 606 | 606 | 14,000 |
| 1991/03/04 | 604 | 605 | 595 | 605 | 57,000 |
| 1991/03/01 | 595 | 618 | 595 | 610 | 51,000 |
| 1991/02/28 | 601 | 615 | 601 | 615 | 21,000 |
| 1991/02/27 | 600 | 600 | 595 | 595 | 16,000 |
| 1991/02/26 | 615 | 615 | 600 | 600 | 20,000 |
| 1991/02/25 | 590 | 600 | 580 | 600 | 38,000 |
| 1991/02/22 | 589 | 600 | 589 | 600 | 12,000 |
| 1991/02/21 | 600 | 609 | 600 | 609 | 14,000 |
| 1991/02/20 | 619 | 620 | 609 | 609 | 45,000 |
| 1991/02/19 | 601 | 635 | 601 | 610 | 31,000 |
| 1991/02/18 | 587 | 600 | 587 | 600 | 55,000 |
| 1991/02/15 | 581 | 581 | 571 | 571 | 17,000 |
| 1991/02/14 | 580 | 590 | 575 | 588 | 41,000 |
| 1991/02/13 | 561 | 570 | 555 | 570 | 43,000 |
| 1991/02/12 | 570 | 580 | 560 | 560 | 109,000 |
| 1991/02/07 | 504 | 510 | 500 | 510 | 42,000 |
| 1991/02/05 | 450 | 459 | 450 | 459 | 10,000 |
| 1991/02/04 | 445 | 446 | 443 | 445 | 24,000 |
| 1991/02/01 | 445 | 445 | 445 | 445 | 8,000 |
| 1991/01/31 | 446 | 446 | 440 | 440 | 15,000 |
| 1991/01/30 | 447 | 447 | 441 | 441 | 29,000 |
| 1991/01/29 | 458 | 458 | 442 | 442 | 17,000 |
| 1991/01/28 | 457 | 457 | 457 | 457 | 9,000 |
| 1991/01/25 | 442 | 442 | 441 | 442 | 16,000 |
| 1991/01/24 | 440 | 442 | 440 | 442 | 9,000 |
| 1991/01/23 | 445 | 446 | 440 | 440 | 18,000 |
| 1991/01/22 | 444 | 450 | 444 | 450 | 23,000 |
| 1991/01/21 | 460 | 460 | 444 | 444 | 50,000 |
| 1991/01/18 | 470 | 470 | 465 | 470 | 36,000 |
| 1991/01/17 | 450 | 450 | 444 | 445 | 18,000 |
| 1991/01/16 | 452 | 452 | 450 | 450 | 20,000 |
| 1991/01/14 | 475 | 475 | 467 | 467 | 12,000 |
| 1991/01/11 | 489 | 490 | 475 | 475 | 13,000 |
| 1991/01/10 | 480 | 498 | 480 | 498 | 13,000 |
| 1991/01/09 | 496 | 500 | 491 | 500 | 10,000 |
| 1991/01/08 | 500 | 500 | 495 | 496 | 22,000 |
| 1991/01/07 | 486 | 486 | 485 | 485 | 11,000 |
| 1991/01/04 | 481 | 487 | 480 | 485 | 16,000 |