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 |
---|---|---|---|---|---|
1993/12/30 | 280 | 281 | 280 | 281 | 8,000 |
1993/12/29 | 276 | 280 | 276 | 280 | 20,000 |
1993/12/27 | 275 | 300 | 275 | 300 | 19,000 |
1993/12/24 | 280 | 281 | 275 | 275 | 35,000 |
1993/12/22 | 283 | 283 | 280 | 282 | 37,000 |
1993/12/21 | 290 | 290 | 284 | 284 | 32,000 |
1993/12/20 | 300 | 300 | 290 | 290 | 10,000 |
1993/12/17 | 300 | 306 | 297 | 297 | 18,000 |
1993/12/16 | 300 | 300 | 292 | 300 | 14,000 |
1993/12/15 | 286 | 287 | 286 | 287 | 7,000 |
1993/12/14 | 306 | 306 | 293 | 300 | 10,000 |
1993/12/13 | 307 | 307 | 307 | 307 | 1,000 |
1993/12/10 | 300 | 305 | 300 | 305 | 10,000 |
1993/12/09 | 300 | 300 | 300 | 300 | 3,000 |
1993/12/08 | 281 | 281 | 280 | 280 | 7,000 |
1993/12/07 | 315 | 320 | 300 | 300 | 29,000 |
1993/12/06 | 302 | 325 | 302 | 317 | 37,000 |
1993/12/03 | 315 | 315 | 300 | 307 | 30,000 |
1993/12/02 | 320 | 321 | 315 | 315 | 35,000 |
1993/12/01 | 292 | 300 | 292 | 300 | 5,000 |
1993/11/30 | 263 | 283 | 260 | 282 | 16,000 |
1993/11/29 | 251 | 258 | 250 | 258 | 52,000 |
1993/11/26 | 280 | 280 | 270 | 270 | 29,000 |
1993/11/25 | 280 | 290 | 280 | 285 | 26,000 |
1993/11/24 | 302 | 302 | 290 | 290 | 32,000 |
1993/11/18 | 337 | 337 | 337 | 337 | 2,000 |
1993/11/17 | 337 | 340 | 337 | 337 | 12,000 |
1993/11/16 | 340 | 344 | 340 | 344 | 3,000 |
1993/11/15 | 338 | 344 | 338 | 340 | 37,000 |
1993/11/12 | 319 | 329 | 319 | 329 | 4,000 |
1993/11/11 | 311 | 311 | 310 | 311 | 6,000 |
1993/11/10 | 322 | 322 | 303 | 303 | 27,000 |
1993/11/09 | 332 | 332 | 312 | 312 | 15,000 |
1993/11/08 | 332 | 335 | 331 | 331 | 15,000 |
1993/11/05 | 360 | 360 | 331 | 331 | 71,000 |
1993/11/04 | 365 | 365 | 351 | 351 | 7,000 |
1993/11/02 | 365 | 373 | 365 | 373 | 8,000 |
1993/11/01 | 370 | 370 | 360 | 360 | 8,000 |
1993/10/29 | 380 | 380 | 370 | 370 | 16,000 |
1993/10/28 | 380 | 380 | 370 | 370 | 11,000 |
1993/10/27 | 395 | 400 | 390 | 400 | 15,000 |
1993/10/26 | 406 | 406 | 400 | 400 | 5,000 |
1993/10/25 | 400 | 410 | 400 | 410 | 11,000 |
1993/10/22 | 410 | 410 | 410 | 410 | 20,000 |
1993/10/21 | 402 | 410 | 402 | 410 | 9,000 |
1993/10/20 | 417 | 417 | 402 | 402 | 22,000 |
1993/10/19 | 412 | 417 | 412 | 417 | 10,000 |
1993/10/18 | 402 | 402 | 402 | 402 | 3,000 |
1993/10/15 | 410 | 410 | 402 | 402 | 23,000 |
1993/10/14 | 402 | 410 | 402 | 410 | 15,000 |
1993/10/13 | 402 | 412 | 402 | 402 | 24,000 |
1993/10/12 | 430 | 430 | 401 | 401 | 60,000 |
1993/10/08 | 440 | 440 | 430 | 430 | 41,000 |
1993/10/07 | 432 | 437 | 426 | 426 | 23,000 |
1993/10/06 | 424 | 435 | 424 | 431 | 19,000 |
1993/10/05 | 434 | 450 | 434 | 450 | 30,000 |
1993/10/04 | 430 | 430 | 430 | 430 | 9,000 |
1993/10/01 | 434 | 434 | 430 | 430 | 14,000 |
1993/09/30 | 440 | 440 | 434 | 434 | 14,000 |
1993/09/29 | 426 | 440 | 421 | 440 | 25,000 |
1993/09/28 | 431 | 431 | 421 | 421 | 11,000 |
1993/09/27 | 436 | 436 | 431 | 431 | 8,000 |
1993/09/24 | 432 | 440 | 431 | 431 | 18,000 |
1993/09/22 | 440 | 440 | 431 | 431 | 13,000 |
1993/09/21 | 433 | 440 | 430 | 440 | 54,000 |
1993/09/20 | 440 | 440 | 430 | 430 | 17,000 |
1993/09/17 | 445 | 445 | 440 | 440 | 4,000 |
1993/09/16 | 442 | 442 | 430 | 430 | 18,000 |
1993/09/14 | 439 | 440 | 437 | 437 | 22,000 |
1993/09/13 | 441 | 441 | 430 | 439 | 29,000 |
1993/09/10 | 440 | 441 | 440 | 440 | 37,000 |
1993/09/09 | 450 | 459 | 449 | 449 | 10,000 |
1993/09/08 | 445 | 450 | 445 | 450 | 43,000 |
1993/09/07 | 460 | 465 | 452 | 465 | 16,000 |
1993/09/06 | 463 | 465 | 463 | 465 | 27,000 |
1993/09/03 | 456 | 460 | 456 | 460 | 6,000 |
1993/09/02 | 455 | 455 | 450 | 450 | 4,000 |
1993/09/01 | 465 | 465 | 460 | 460 | 13,000 |
1993/08/31 | 461 | 461 | 461 | 461 | 12,000 |
1993/08/27 | 454 | 455 | 452 | 455 | 20,000 |
1993/08/26 | 453 | 462 | 453 | 462 | 5,000 |
1993/08/25 | 454 | 454 | 453 | 453 | 6,000 |
1993/08/24 | 461 | 461 | 453 | 453 | 9,000 |
1993/08/23 | 461 | 461 | 461 | 461 | 1,000 |
1993/08/20 | 461 | 462 | 461 | 461 | 29,000 |
1993/08/19 | 461 | 461 | 461 | 461 | 21,000 |
1993/08/18 | 478 | 480 | 475 | 475 | 7,000 |
1993/08/17 | 487 | 488 | 487 | 488 | 8,000 |
1993/08/16 | 488 | 488 | 488 | 488 | 12,000 |
1993/08/13 | 481 | 485 | 478 | 478 | 9,000 |
1993/08/12 | 489 | 489 | 486 | 489 | 31,000 |
1993/08/11 | 472 | 485 | 472 | 479 | 13,000 |
1993/08/10 | 465 | 468 | 461 | 464 | 16,000 |
1993/08/09 | 460 | 465 | 460 | 460 | 41,000 |
1993/08/06 | 460 | 460 | 458 | 460 | 50,000 |
1993/08/05 | 475 | 493 | 475 | 493 | 34,000 |
1993/08/04 | 485 | 485 | 470 | 477 | 20,000 |
1993/08/03 | 466 | 493 | 466 | 493 | 28,000 |
1993/08/02 | 460 | 467 | 460 | 466 | 7,000 |
1993/07/30 | 463 | 464 | 456 | 458 | 56,000 |
1993/07/29 | 450 | 472 | 450 | 464 | 92,000 |
1993/07/28 | 465 | 470 | 460 | 470 | 46,000 |
1993/07/27 | 455 | 464 | 451 | 464 | 11,000 |
1993/07/26 | 457 | 457 | 452 | 453 | 35,000 |
1993/07/23 | 471 | 471 | 457 | 457 | 23,000 |
1993/07/22 | 469 | 470 | 469 | 470 | 33,000 |
1993/07/21 | 486 | 486 | 470 | 483 | 28,000 |
1993/07/20 | 493 | 493 | 486 | 486 | 15,000 |
1993/07/19 | 516 | 516 | 492 | 493 | 26,000 |
1993/07/16 | 510 | 510 | 505 | 506 | 6,000 |
1993/07/15 | 507 | 515 | 500 | 511 | 39,000 |
1993/07/14 | 511 | 511 | 505 | 505 | 42,000 |
1993/07/13 | 509 | 511 | 509 | 511 | 10,000 |
1993/07/12 | 528 | 528 | 508 | 509 | 26,000 |
1993/07/09 | 524 | 530 | 518 | 518 | 18,000 |
1993/07/08 | 517 | 525 | 515 | 516 | 17,000 |
1993/07/07 | 520 | 530 | 520 | 527 | 39,000 |
1993/07/06 | 520 | 522 | 510 | 510 | 37,000 |
1993/07/05 | 540 | 545 | 530 | 531 | 44,000 |
1993/07/02 | 541 | 548 | 531 | 539 | 55,000 |
1993/07/01 | 540 | 550 | 540 | 550 | 85,000 |
1993/06/30 | 539 | 559 | 530 | 559 | 91,000 |
1993/06/29 | 570 | 574 | 545 | 545 | 148,000 |
1993/06/28 | 551 | 580 | 550 | 565 | 192,000 |
1993/06/25 | 587 | 587 | 561 | 561 | 165,000 |
1993/06/24 | 564 | 585 | 560 | 577 | 627,000 |
1993/06/23 | 550 | 574 | 544 | 565 | 613,000 |
1993/06/22 | 490 | 530 | 490 | 530 | 212,000 |
1993/06/21 | 474 | 501 | 470 | 500 | 158,000 |
1993/06/18 | 467 | 481 | 467 | 479 | 22,000 |
1993/06/17 | 449 | 464 | 446 | 464 | 50,000 |
1993/06/16 | 473 | 475 | 445 | 450 | 67,000 |
1993/06/15 | 495 | 498 | 478 | 478 | 82,000 |
1993/06/14 | 510 | 510 | 495 | 498 | 71,000 |
1993/06/11 | 503 | 503 | 490 | 500 | 54,000 |
1993/06/10 | 524 | 527 | 510 | 510 | 20,000 |
1993/06/08 | 540 | 540 | 510 | 520 | 15,000 |
1993/06/07 | 540 | 544 | 530 | 530 | 51,000 |
1993/06/04 | 539 | 539 | 530 | 530 | 41,000 |
1993/06/03 | 544 | 548 | 530 | 532 | 106,000 |
1993/06/02 | 513 | 549 | 513 | 549 | 133,000 |
1993/06/01 | 505 | 510 | 491 | 510 | 87,000 |
1993/05/31 | 498 | 515 | 498 | 502 | 73,000 |
1993/05/28 | 490 | 493 | 485 | 493 | 66,000 |
1993/05/27 | 483 | 490 | 480 | 489 | 89,000 |
1993/05/26 | 470 | 479 | 466 | 478 | 80,000 |
1993/05/25 | 470 | 471 | 460 | 466 | 56,000 |
1993/05/24 | 460 | 469 | 460 | 465 | 77,000 |
1993/05/21 | 454 | 460 | 451 | 460 | 21,000 |
1993/05/20 | 452 | 460 | 452 | 455 | 16,000 |
1993/05/19 | 455 | 459 | 450 | 450 | 12,000 |
1993/05/18 | 465 | 465 | 450 | 450 | 13,000 |
1993/05/17 | 465 | 469 | 462 | 465 | 11,000 |
1993/05/14 | 470 | 470 | 451 | 460 | 48,000 |
1993/05/13 | 470 | 470 | 470 | 470 | 21,000 |
1993/05/12 | 470 | 480 | 450 | 450 | 53,000 |
1993/05/11 | 474 | 479 | 469 | 470 | 35,000 |
1993/05/10 | 459 | 474 | 455 | 474 | 96,000 |
1993/05/07 | 454 | 455 | 450 | 450 | 34,000 |
1993/05/06 | 460 | 460 | 449 | 449 | 109,000 |
1993/04/30 | 420 | 461 | 420 | 454 | 145,000 |
1993/04/28 | 415 | 415 | 407 | 410 | 81,000 |
1993/04/27 | 399 | 410 | 399 | 410 | 82,000 |
1993/04/26 | 396 | 403 | 396 | 399 | 39,000 |
1993/04/23 | 393 | 403 | 393 | 398 | 17,000 |
1993/04/22 | 399 | 403 | 398 | 398 | 50,000 |
1993/04/21 | 395 | 398 | 394 | 397 | 55,000 |
1993/04/20 | 393 | 396 | 391 | 394 | 55,000 |
1993/04/19 | 394 | 394 | 387 | 390 | 27,000 |
1993/04/16 | 410 | 413 | 401 | 401 | 107,000 |
1993/04/15 | 391 | 410 | 391 | 410 | 59,000 |
1993/04/14 | 399 | 400 | 388 | 390 | 67,000 |
1993/04/13 | 375 | 401 | 375 | 400 | 137,000 |
1993/04/12 | 375 | 375 | 368 | 375 | 40,000 |
1993/04/09 | 371 | 371 | 366 | 367 | 7,000 |
1993/04/08 | 374 | 378 | 365 | 374 | 21,000 |
1993/04/07 | 360 | 371 | 360 | 371 | 67,000 |
1993/04/06 | 373 | 375 | 360 | 360 | 37,000 |
1993/04/05 | 359 | 370 | 356 | 368 | 68,000 |
1993/04/02 | 345 | 360 | 345 | 356 | 33,000 |
1993/04/01 | 347 | 350 | 341 | 350 | 28,000 |
1993/03/31 | 367 | 367 | 352 | 352 | 14,000 |
1993/03/30 | 365 | 371 | 360 | 370 | 34,000 |
1993/03/29 | 341 | 364 | 341 | 364 | 73,000 |
1993/03/26 | 345 | 355 | 340 | 340 | 60,000 |
1993/03/25 | 337 | 342 | 335 | 342 | 17,000 |
1993/03/24 | 333 | 337 | 332 | 337 | 6,000 |
1993/03/23 | 336 | 336 | 335 | 335 | 5,000 |
1993/03/22 | 341 | 341 | 336 | 336 | 10,000 |
1993/03/19 | 344 | 345 | 340 | 340 | 21,000 |
1993/03/18 | 331 | 340 | 331 | 338 | 36,000 |
1993/03/17 | 330 | 333 | 330 | 333 | 12,000 |
1993/03/16 | 330 | 344 | 327 | 340 | 22,000 |
1993/03/15 | 330 | 330 | 330 | 330 | 4,000 |
1993/03/12 | 316 | 317 | 316 | 317 | 3,000 |
1993/03/11 | 329 | 329 | 315 | 315 | 6,000 |
1993/03/10 | 330 | 331 | 320 | 320 | 31,000 |
1993/03/09 | 323 | 328 | 321 | 321 | 16,000 |
1993/03/08 | 320 | 320 | 318 | 318 | 6,000 |
1993/03/05 | 315 | 330 | 315 | 320 | 39,000 |
1993/03/04 | 305 | 305 | 305 | 305 | 19,000 |
1993/03/03 | 306 | 309 | 305 | 305 | 9,000 |
1993/03/02 | 305 | 305 | 305 | 305 | 4,000 |
1993/03/01 | 308 | 309 | 305 | 305 | 21,000 |
1993/02/26 | 312 | 312 | 310 | 310 | 7,000 |
1993/02/25 | 315 | 315 | 312 | 312 | 4,000 |
1993/02/24 | 318 | 318 | 315 | 315 | 6,000 |
1993/02/23 | 322 | 323 | 322 | 323 | 5,000 |
1993/02/22 | 331 | 332 | 331 | 332 | 2,000 |
1993/02/19 | 333 | 335 | 330 | 335 | 18,000 |
1993/02/18 | 339 | 339 | 338 | 338 | 7,000 |
1993/02/17 | 329 | 330 | 328 | 328 | 15,000 |
1993/02/16 | 338 | 339 | 338 | 338 | 12,000 |
1993/02/15 | 325 | 335 | 325 | 335 | 15,000 |
1993/02/12 | 330 | 330 | 330 | 330 | 3,000 |
1993/02/10 | 334 | 340 | 334 | 335 | 20,000 |
1993/02/09 | 334 | 335 | 332 | 332 | 15,000 |
1993/02/08 | 334 | 334 | 332 | 334 | 28,000 |
1993/02/05 | 335 | 335 | 334 | 334 | 39,000 |
1993/02/04 | 315 | 320 | 315 | 315 | 9,000 |
1993/02/03 | 319 | 319 | 319 | 319 | 7,000 |
1993/02/02 | 305 | 310 | 305 | 310 | 4,000 |
1993/02/01 | 310 | 310 | 310 | 310 | 2,000 |
1993/01/29 | 310 | 310 | 310 | 310 | 2,000 |
1993/01/28 | 300 | 300 | 300 | 300 | 8,000 |
1993/01/27 | 300 | 300 | 300 | 300 | 11,000 |
1993/01/26 | 300 | 300 | 292 | 292 | 14,000 |
1993/01/25 | 300 | 300 | 299 | 300 | 6,000 |
1993/01/22 | 301 | 301 | 297 | 297 | 5,000 |
1993/01/20 | 301 | 308 | 301 | 303 | 7,000 |
1993/01/19 | 302 | 302 | 300 | 300 | 5,000 |
1993/01/18 | 309 | 309 | 292 | 292 | 8,000 |
1993/01/14 | 305 | 305 | 305 | 305 | 6,000 |
1993/01/13 | 300 | 305 | 300 | 300 | 16,000 |
1993/01/12 | 310 | 310 | 305 | 305 | 9,000 |
1993/01/11 | 319 | 319 | 310 | 310 | 6,000 |
1993/01/08 | 310 | 315 | 310 | 315 | 2,000 |
1993/01/06 | 305 | 305 | 305 | 305 | 6,000 |
1993/01/05 | 313 | 324 | 313 | 324 | 44,000 |
1993/01/04 | 301 | 301 | 301 | 301 | 1,000 |