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 |
|---|---|---|---|---|---|
| 1995/12/29 | 345 | 349 | 345 | 347 | 12,000 |
| 1995/12/28 | 348 | 350 | 343 | 350 | 103,000 |
| 1995/12/27 | 349 | 350 | 340 | 343 | 125,000 |
| 1995/12/26 | 350 | 350 | 335 | 348 | 190,000 |
| 1995/12/25 | 332 | 350 | 330 | 345 | 378,000 |
| 1995/12/22 | 326 | 328 | 320 | 327 | 202,000 |
| 1995/12/21 | 305 | 317 | 303 | 317 | 97,000 |
| 1995/12/20 | 302 | 308 | 300 | 305 | 25,000 |
| 1995/12/19 | 305 | 305 | 300 | 300 | 50,000 |
| 1995/12/18 | 306 | 306 | 305 | 305 | 17,000 |
| 1995/12/15 | 308 | 308 | 305 | 307 | 47,000 |
| 1995/12/14 | 309 | 309 | 302 | 309 | 51,000 |
| 1995/12/13 | 305 | 308 | 305 | 306 | 16,000 |
| 1995/12/12 | 303 | 305 | 303 | 304 | 15,000 |
| 1995/12/11 | 309 | 309 | 302 | 302 | 7,000 |
| 1995/12/08 | 306 | 309 | 300 | 305 | 25,000 |
| 1995/12/07 | 310 | 310 | 305 | 305 | 35,000 |
| 1995/12/06 | 304 | 310 | 303 | 310 | 45,000 |
| 1995/12/05 | 300 | 303 | 297 | 301 | 49,000 |
| 1995/12/04 | 295 | 300 | 295 | 298 | 36,000 |
| 1995/12/01 | 296 | 297 | 292 | 292 | 26,000 |
| 1995/11/30 | 290 | 292 | 286 | 286 | 11,000 |
| 1995/11/29 | 285 | 286 | 285 | 285 | 13,000 |
| 1995/11/27 | 278 | 293 | 278 | 293 | 34,000 |
| 1995/11/24 | 281 | 285 | 278 | 278 | 21,000 |
| 1995/11/22 | 293 | 300 | 280 | 280 | 18,000 |
| 1995/11/21 | 295 | 300 | 293 | 293 | 32,000 |
| 1995/11/20 | 291 | 293 | 291 | 293 | 19,000 |
| 1995/11/17 | 291 | 291 | 286 | 291 | 27,000 |
| 1995/11/16 | 281 | 281 | 280 | 281 | 15,000 |
| 1995/11/15 | 280 | 285 | 280 | 280 | 7,000 |
| 1995/11/14 | 284 | 284 | 280 | 280 | 14,000 |
| 1995/11/13 | 282 | 283 | 282 | 283 | 11,000 |
| 1995/11/10 | 280 | 280 | 276 | 278 | 19,000 |
| 1995/11/09 | 285 | 289 | 281 | 281 | 22,000 |
| 1995/11/08 | 280 | 287 | 275 | 285 | 27,000 |
| 1995/11/07 | 272 | 272 | 265 | 270 | 7,000 |
| 1995/11/06 | 275 | 275 | 264 | 275 | 52,000 |
| 1995/11/02 | 268 | 273 | 268 | 273 | 20,000 |
| 1995/11/01 | 269 | 270 | 268 | 268 | 16,000 |
| 1995/10/31 | 263 | 268 | 263 | 268 | 3,000 |
| 1995/10/30 | 261 | 262 | 260 | 260 | 15,000 |
| 1995/10/27 | 271 | 271 | 270 | 270 | 6,000 |
| 1995/10/26 | 280 | 280 | 275 | 275 | 15,000 |
| 1995/10/25 | 285 | 285 | 280 | 280 | 17,000 |
| 1995/10/24 | 285 | 285 | 280 | 280 | 12,000 |
| 1995/10/23 | 277 | 287 | 277 | 287 | 3,000 |
| 1995/10/20 | 277 | 277 | 276 | 277 | 4,000 |
| 1995/10/19 | 277 | 277 | 277 | 277 | 7,000 |
| 1995/10/18 | 276 | 276 | 276 | 276 | 2,000 |
| 1995/10/17 | 286 | 286 | 275 | 278 | 12,000 |
| 1995/10/16 | 286 | 286 | 285 | 286 | 19,000 |
| 1995/10/13 | 288 | 288 | 286 | 286 | 8,000 |
| 1995/10/12 | 286 | 288 | 286 | 288 | 16,000 |
| 1995/10/11 | 291 | 291 | 288 | 288 | 16,000 |
| 1995/10/09 | 290 | 290 | 286 | 286 | 7,000 |
| 1995/10/06 | 297 | 297 | 290 | 290 | 11,000 |
| 1995/10/05 | 297 | 297 | 291 | 291 | 33,000 |
| 1995/10/04 | 300 | 300 | 290 | 290 | 15,000 |
| 1995/10/03 | 289 | 295 | 289 | 290 | 15,000 |
| 1995/10/02 | 299 | 299 | 290 | 297 | 23,000 |
| 1995/09/29 | 309 | 310 | 304 | 308 | 99,000 |
| 1995/09/28 | 305 | 310 | 300 | 310 | 98,000 |
| 1995/09/27 | 297 | 300 | 295 | 300 | 24,000 |
| 1995/09/26 | 290 | 297 | 290 | 297 | 17,000 |
| 1995/09/25 | 285 | 290 | 285 | 287 | 36,000 |
| 1995/09/22 | 286 | 289 | 286 | 286 | 8,000 |
| 1995/09/21 | 302 | 302 | 291 | 291 | 9,000 |
| 1995/09/20 | 307 | 308 | 301 | 301 | 17,000 |
| 1995/09/19 | 301 | 310 | 301 | 310 | 47,000 |
| 1995/09/18 | 310 | 315 | 301 | 301 | 24,000 |
| 1995/09/14 | 308 | 310 | 301 | 310 | 60,000 |
| 1995/09/13 | 305 | 305 | 300 | 300 | 43,000 |
| 1995/09/12 | 300 | 305 | 295 | 303 | 52,000 |
| 1995/09/11 | 295 | 300 | 290 | 290 | 39,000 |
| 1995/09/08 | 290 | 295 | 285 | 290 | 61,000 |
| 1995/09/07 | 290 | 295 | 290 | 290 | 17,000 |
| 1995/09/06 | 285 | 295 | 285 | 295 | 10,000 |
| 1995/09/05 | 280 | 297 | 280 | 290 | 37,000 |
| 1995/09/04 | 287 | 295 | 275 | 280 | 45,000 |
| 1995/09/01 | 291 | 295 | 290 | 290 | 52,000 |
| 1995/08/31 | 309 | 319 | 301 | 310 | 54,000 |
| 1995/08/30 | 319 | 319 | 311 | 311 | 46,000 |
| 1995/08/29 | 317 | 321 | 317 | 320 | 128,000 |
| 1995/08/28 | 310 | 316 | 310 | 316 | 140,000 |
| 1995/08/25 | 299 | 305 | 298 | 305 | 54,000 |
| 1995/08/24 | 295 | 300 | 295 | 299 | 42,000 |
| 1995/08/23 | 307 | 314 | 291 | 295 | 111,000 |
| 1995/08/22 | 315 | 320 | 306 | 306 | 197,000 |
| 1995/08/21 | 286 | 300 | 285 | 300 | 54,000 |
| 1995/08/18 | 290 | 290 | 282 | 285 | 58,000 |
| 1995/08/17 | 294 | 294 | 290 | 291 | 118,000 |
| 1995/08/16 | 292 | 297 | 288 | 294 | 168,000 |
| 1995/08/15 | 278 | 283 | 274 | 282 | 79,000 |
| 1995/08/14 | 272 | 275 | 272 | 273 | 42,000 |
| 1995/08/11 | 271 | 271 | 261 | 261 | 62,000 |
| 1995/08/10 | 275 | 275 | 266 | 266 | 75,000 |
| 1995/08/09 | 283 | 283 | 265 | 266 | 101,000 |
| 1995/08/08 | 290 | 290 | 277 | 283 | 533,000 |
| 1995/08/07 | 248 | 271 | 248 | 271 | 289,000 |
| 1995/08/04 | 243 | 245 | 240 | 240 | 42,000 |
| 1995/08/03 | 245 | 249 | 242 | 242 | 54,000 |
| 1995/08/02 | 231 | 245 | 230 | 245 | 25,000 |
| 1995/08/01 | 246 | 246 | 235 | 237 | 18,000 |
| 1995/07/31 | 240 | 248 | 240 | 245 | 63,000 |
| 1995/07/28 | 229 | 240 | 229 | 240 | 136,000 |
| 1995/07/27 | 240 | 240 | 231 | 231 | 30,000 |
| 1995/07/26 | 240 | 245 | 240 | 240 | 13,000 |
| 1995/07/25 | 245 | 246 | 241 | 241 | 9,000 |
| 1995/07/24 | 252 | 252 | 250 | 250 | 9,000 |
| 1995/07/21 | 252 | 257 | 252 | 252 | 29,000 |
| 1995/07/20 | 253 | 253 | 252 | 252 | 27,000 |
| 1995/07/19 | 265 | 265 | 259 | 263 | 66,000 |
| 1995/07/18 | 261 | 265 | 256 | 265 | 104,000 |
| 1995/07/17 | 259 | 264 | 254 | 260 | 88,000 |
| 1995/07/14 | 255 | 255 | 250 | 254 | 68,000 |
| 1995/07/13 | 250 | 255 | 250 | 250 | 73,000 |
| 1995/07/12 | 239 | 250 | 239 | 250 | 89,000 |
| 1995/07/11 | 245 | 245 | 234 | 234 | 13,000 |
| 1995/07/10 | 261 | 261 | 250 | 250 | 62,000 |
| 1995/07/07 | 250 | 256 | 245 | 255 | 121,000 |
| 1995/07/06 | 235 | 242 | 230 | 242 | 30,000 |
| 1995/07/05 | 226 | 240 | 226 | 235 | 61,000 |
| 1995/07/04 | 210 | 215 | 208 | 215 | 13,000 |
| 1995/07/03 | 215 | 215 | 215 | 215 | 9,000 |
| 1995/06/30 | 214 | 215 | 214 | 215 | 2,000 |
| 1995/06/29 | 222 | 222 | 215 | 215 | 12,000 |
| 1995/06/28 | 217 | 217 | 216 | 217 | 6,000 |
| 1995/06/27 | 220 | 229 | 220 | 220 | 17,000 |
| 1995/06/26 | 220 | 220 | 220 | 220 | 11,000 |
| 1995/06/23 | 220 | 220 | 220 | 220 | 3,000 |
| 1995/06/22 | 220 | 220 | 216 | 216 | 11,000 |
| 1995/06/21 | 229 | 229 | 226 | 226 | 2,000 |
| 1995/06/20 | 212 | 215 | 211 | 215 | 5,000 |
| 1995/06/19 | 217 | 217 | 212 | 212 | 4,000 |
| 1995/06/16 | 217 | 217 | 211 | 211 | 12,000 |
| 1995/06/15 | 218 | 218 | 205 | 210 | 14,000 |
| 1995/06/14 | 215 | 218 | 215 | 218 | 30,000 |
| 1995/06/13 | 215 | 224 | 215 | 215 | 26,000 |
| 1995/06/12 | 232 | 232 | 230 | 230 | 18,000 |
| 1995/06/09 | 234 | 235 | 230 | 232 | 30,000 |
| 1995/06/08 | 236 | 236 | 233 | 233 | 5,000 |
| 1995/06/07 | 255 | 258 | 250 | 258 | 23,000 |
| 1995/06/06 | 261 | 265 | 255 | 255 | 28,000 |
| 1995/06/05 | 274 | 278 | 258 | 258 | 44,000 |
| 1995/06/02 | 250 | 250 | 250 | 250 | 16,000 |
| 1995/06/01 | 230 | 235 | 227 | 234 | 33,000 |
| 1995/05/31 | 240 | 245 | 225 | 225 | 28,000 |
| 1995/05/30 | 247 | 247 | 240 | 240 | 7,000 |
| 1995/05/29 | 249 | 249 | 247 | 247 | 10,000 |
| 1995/05/26 | 250 | 250 | 249 | 249 | 12,000 |
| 1995/05/25 | 260 | 265 | 250 | 250 | 20,000 |
| 1995/05/24 | 255 | 260 | 250 | 260 | 22,000 |
| 1995/05/23 | 260 | 260 | 251 | 255 | 19,000 |
| 1995/05/22 | 260 | 261 | 256 | 260 | 24,000 |
| 1995/05/19 | 273 | 273 | 270 | 270 | 5,000 |
| 1995/05/18 | 268 | 273 | 268 | 273 | 14,000 |
| 1995/05/17 | 269 | 272 | 268 | 268 | 3,000 |
| 1995/05/16 | 279 | 279 | 266 | 268 | 10,000 |
| 1995/05/15 | 292 | 292 | 289 | 289 | 4,000 |
| 1995/05/12 | 291 | 291 | 290 | 291 | 14,000 |
| 1995/05/11 | 296 | 296 | 296 | 296 | 1,000 |
| 1995/05/10 | 297 | 299 | 290 | 291 | 15,000 |
| 1995/05/09 | 300 | 300 | 292 | 292 | 23,000 |
| 1995/05/08 | 303 | 303 | 300 | 300 | 30,000 |
| 1995/05/02 | 292 | 295 | 292 | 293 | 9,000 |
| 1995/05/01 | 300 | 300 | 290 | 290 | 8,000 |
| 1995/04/28 | 305 | 305 | 295 | 300 | 7,000 |
| 1995/04/27 | 309 | 309 | 294 | 294 | 14,000 |
| 1995/04/26 | 310 | 310 | 306 | 306 | 19,000 |
| 1995/04/25 | 305 | 308 | 304 | 305 | 27,000 |
| 1995/04/24 | 304 | 308 | 297 | 297 | 25,000 |
| 1995/04/21 | 296 | 304 | 296 | 304 | 24,000 |
| 1995/04/20 | 297 | 297 | 290 | 290 | 13,000 |
| 1995/04/19 | 295 | 295 | 290 | 290 | 4,000 |
| 1995/04/18 | 298 | 298 | 287 | 287 | 21,000 |
| 1995/04/17 | 298 | 298 | 288 | 294 | 17,000 |
| 1995/04/14 | 301 | 301 | 292 | 298 | 9,000 |
| 1995/04/13 | 294 | 300 | 293 | 300 | 33,000 |
| 1995/04/12 | 299 | 299 | 294 | 296 | 10,000 |
| 1995/04/11 | 294 | 297 | 293 | 293 | 23,000 |
| 1995/04/10 | 296 | 296 | 295 | 295 | 26,000 |
| 1995/04/07 | 292 | 293 | 291 | 292 | 6,000 |
| 1995/04/06 | 285 | 293 | 282 | 293 | 9,000 |
| 1995/04/05 | 299 | 299 | 280 | 280 | 57,000 |
| 1995/04/04 | 280 | 290 | 271 | 285 | 37,000 |
| 1995/04/03 | 284 | 284 | 284 | 284 | 18,000 |
| 1995/03/31 | 320 | 325 | 319 | 319 | 15,000 |
| 1995/03/30 | 310 | 319 | 310 | 319 | 12,000 |
| 1995/03/29 | 315 | 319 | 310 | 310 | 34,000 |
| 1995/03/28 | 300 | 315 | 300 | 315 | 11,000 |
| 1995/03/27 | 275 | 298 | 275 | 285 | 54,000 |
| 1995/03/24 | 265 | 270 | 261 | 270 | 47,000 |
| 1995/03/23 | 285 | 289 | 270 | 270 | 32,000 |
| 1995/03/22 | 290 | 290 | 290 | 290 | 38,000 |
| 1995/03/20 | 281 | 290 | 281 | 290 | 38,000 |
| 1995/03/17 | 296 | 300 | 295 | 295 | 32,000 |
| 1995/03/16 | 310 | 310 | 300 | 300 | 27,000 |
| 1995/03/15 | 313 | 313 | 312 | 313 | 70,000 |
| 1995/03/14 | 315 | 315 | 315 | 315 | 30,000 |
| 1995/03/13 | 315 | 315 | 310 | 315 | 10,000 |
| 1995/03/10 | 320 | 320 | 319 | 319 | 6,000 |
| 1995/03/09 | 320 | 320 | 320 | 320 | 8,000 |
| 1995/03/08 | 317 | 320 | 317 | 320 | 20,000 |
| 1995/03/07 | 320 | 320 | 320 | 320 | 12,000 |
| 1995/03/06 | 340 | 340 | 340 | 340 | 38,000 |
| 1995/03/03 | 327 | 327 | 320 | 320 | 12,000 |
| 1995/03/02 | 313 | 321 | 313 | 317 | 14,000 |
| 1995/03/01 | 313 | 313 | 313 | 313 | 1,000 |
| 1995/02/28 | 309 | 319 | 309 | 313 | 7,000 |
| 1995/02/27 | 321 | 321 | 309 | 309 | 16,000 |
| 1995/02/24 | 325 | 325 | 321 | 321 | 14,000 |
| 1995/02/23 | 326 | 326 | 325 | 325 | 7,000 |
| 1995/02/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/02/21 | 322 | 325 | 322 | 325 | 7,000 |
| 1995/02/20 | 335 | 335 | 325 | 325 | 10,000 |
| 1995/02/17 | 329 | 330 | 325 | 325 | 14,000 |
| 1995/02/16 | 330 | 332 | 325 | 330 | 8,000 |
| 1995/02/15 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/02/14 | 330 | 330 | 326 | 326 | 8,000 |
| 1995/02/13 | 327 | 330 | 327 | 330 | 5,000 |
| 1995/02/10 | 335 | 338 | 326 | 326 | 14,000 |
| 1995/02/09 | 335 | 335 | 330 | 330 | 8,000 |
| 1995/02/08 | 325 | 325 | 324 | 325 | 10,000 |
| 1995/02/07 | 349 | 349 | 340 | 340 | 5,000 |
| 1995/02/06 | 350 | 350 | 349 | 350 | 33,000 |
| 1995/02/03 | 325 | 330 | 325 | 330 | 6,000 |
| 1995/02/02 | 335 | 335 | 325 | 325 | 11,000 |
| 1995/02/01 | 330 | 335 | 323 | 335 | 19,000 |
| 1995/01/31 | 335 | 336 | 335 | 335 | 7,000 |
| 1995/01/30 | 328 | 333 | 324 | 331 | 28,000 |
| 1995/01/27 | 331 | 335 | 323 | 323 | 32,000 |
| 1995/01/26 | 335 | 340 | 331 | 332 | 14,000 |
| 1995/01/25 | 340 | 341 | 340 | 340 | 21,000 |
| 1995/01/24 | 325 | 330 | 320 | 330 | 34,000 |
| 1995/01/23 | 332 | 332 | 320 | 320 | 48,000 |
| 1995/01/20 | 347 | 347 | 332 | 337 | 20,000 |
| 1995/01/19 | 354 | 354 | 342 | 342 | 9,000 |
| 1995/01/18 | 360 | 360 | 355 | 355 | 11,000 |
| 1995/01/17 | 371 | 371 | 365 | 365 | 15,000 |
| 1995/01/13 | 371 | 371 | 366 | 371 | 6,000 |
| 1995/01/12 | 375 | 378 | 371 | 371 | 14,000 |
| 1995/01/11 | 378 | 378 | 378 | 378 | 2,000 |
| 1995/01/10 | 370 | 370 | 365 | 370 | 16,000 |
| 1995/01/09 | 370 | 370 | 370 | 370 | 4,000 |
| 1995/01/06 | 386 | 386 | 372 | 372 | 10,000 |
| 1995/01/05 | 397 | 397 | 385 | 385 | 35,000 |
| 1995/01/04 | 389 | 389 | 384 | 384 | 11,000 |