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 |
|---|---|---|---|---|---|
| 1996/12/30 | 345 | 348 | 345 | 348 | 38,000 |
| 1996/12/27 | 344 | 348 | 330 | 345 | 46,000 |
| 1996/12/26 | 360 | 360 | 343 | 343 | 86,000 |
| 1996/12/25 | 350 | 360 | 345 | 355 | 60,000 |
| 1996/12/24 | 385 | 385 | 352 | 355 | 47,000 |
| 1996/12/20 | 374 | 380 | 370 | 380 | 68,000 |
| 1996/12/19 | 385 | 385 | 353 | 364 | 57,000 |
| 1996/12/18 | 416 | 416 | 400 | 400 | 39,000 |
| 1996/12/17 | 418 | 420 | 415 | 416 | 49,000 |
| 1996/12/16 | 429 | 429 | 418 | 418 | 32,000 |
| 1996/12/13 | 418 | 428 | 418 | 428 | 26,000 |
| 1996/12/12 | 438 | 438 | 426 | 428 | 36,000 |
| 1996/12/11 | 440 | 440 | 436 | 437 | 10,000 |
| 1996/12/10 | 451 | 452 | 440 | 440 | 13,000 |
| 1996/12/09 | 442 | 451 | 441 | 441 | 8,000 |
| 1996/12/06 | 459 | 459 | 436 | 438 | 51,000 |
| 1996/12/05 | 447 | 447 | 437 | 447 | 39,000 |
| 1996/12/04 | 437 | 439 | 435 | 437 | 37,000 |
| 1996/12/03 | 448 | 448 | 437 | 437 | 45,000 |
| 1996/12/02 | 435 | 450 | 435 | 450 | 25,000 |
| 1996/11/29 | 435 | 445 | 432 | 436 | 93,000 |
| 1996/11/28 | 450 | 450 | 440 | 440 | 80,000 |
| 1996/11/27 | 480 | 483 | 460 | 460 | 75,000 |
| 1996/11/26 | 472 | 479 | 460 | 475 | 23,000 |
| 1996/11/25 | 469 | 485 | 469 | 470 | 36,000 |
| 1996/11/22 | 469 | 474 | 460 | 466 | 101,000 |
| 1996/11/21 | 470 | 470 | 463 | 466 | 75,000 |
| 1996/11/20 | 470 | 484 | 467 | 470 | 85,000 |
| 1996/11/19 | 477 | 477 | 465 | 465 | 47,000 |
| 1996/11/18 | 467 | 472 | 465 | 472 | 67,000 |
| 1996/11/15 | 483 | 494 | 460 | 462 | 256,000 |
| 1996/11/14 | 493 | 494 | 488 | 488 | 224,000 |
| 1996/11/13 | 476 | 506 | 474 | 488 | 573,000 |
| 1996/11/12 | 470 | 474 | 466 | 471 | 121,000 |
| 1996/11/11 | 462 | 471 | 462 | 469 | 100,000 |
| 1996/11/08 | 440 | 465 | 436 | 461 | 93,000 |
| 1996/11/07 | 449 | 449 | 435 | 435 | 47,000 |
| 1996/11/06 | 438 | 446 | 435 | 445 | 28,000 |
| 1996/11/05 | 450 | 450 | 435 | 435 | 40,000 |
| 1996/11/01 | 440 | 443 | 430 | 430 | 36,000 |
| 1996/10/31 | 440 | 444 | 438 | 440 | 47,000 |
| 1996/10/30 | 452 | 452 | 446 | 446 | 13,000 |
| 1996/10/29 | 450 | 450 | 448 | 449 | 16,000 |
| 1996/10/28 | 448 | 453 | 448 | 453 | 5,000 |
| 1996/10/25 | 455 | 455 | 443 | 443 | 47,000 |
| 1996/10/24 | 458 | 458 | 450 | 453 | 31,000 |
| 1996/10/23 | 469 | 469 | 456 | 456 | 14,000 |
| 1996/10/22 | 465 | 465 | 461 | 464 | 15,000 |
| 1996/10/21 | 485 | 485 | 465 | 465 | 7,000 |
| 1996/10/18 | 470 | 480 | 464 | 480 | 15,000 |
| 1996/10/17 | 466 | 470 | 460 | 470 | 12,000 |
| 1996/10/16 | 460 | 463 | 460 | 461 | 27,000 |
| 1996/10/15 | 468 | 468 | 460 | 460 | 18,000 |
| 1996/10/14 | 461 | 462 | 453 | 459 | 27,000 |
| 1996/10/11 | 469 | 469 | 460 | 460 | 22,000 |
| 1996/10/09 | 473 | 473 | 460 | 460 | 49,000 |
| 1996/10/08 | 472 | 475 | 471 | 471 | 13,000 |
| 1996/10/07 | 479 | 479 | 477 | 477 | 35,000 |
| 1996/10/04 | 476 | 476 | 475 | 476 | 21,000 |
| 1996/10/03 | 478 | 485 | 475 | 475 | 17,000 |
| 1996/10/02 | 476 | 478 | 473 | 475 | 15,000 |
| 1996/10/01 | 474 | 476 | 471 | 471 | 28,000 |
| 1996/09/30 | 475 | 478 | 473 | 473 | 20,000 |
| 1996/09/27 | 485 | 485 | 471 | 471 | 40,000 |
| 1996/09/26 | 482 | 490 | 482 | 484 | 18,000 |
| 1996/09/25 | 493 | 493 | 483 | 485 | 23,000 |
| 1996/09/24 | 488 | 490 | 483 | 483 | 21,000 |
| 1996/09/20 | 486 | 490 | 485 | 488 | 19,000 |
| 1996/09/19 | 499 | 499 | 486 | 486 | 7,000 |
| 1996/09/18 | 504 | 505 | 500 | 500 | 33,000 |
| 1996/09/17 | 500 | 501 | 500 | 501 | 21,000 |
| 1996/09/13 | 468 | 470 | 468 | 470 | 15,000 |
| 1996/09/12 | 472 | 476 | 468 | 470 | 16,000 |
| 1996/09/11 | 485 | 485 | 471 | 471 | 7,000 |
| 1996/09/10 | 480 | 480 | 479 | 480 | 11,000 |
| 1996/09/09 | 475 | 475 | 470 | 470 | 20,000 |
| 1996/09/06 | 472 | 485 | 472 | 475 | 14,000 |
| 1996/09/05 | 499 | 499 | 480 | 481 | 28,000 |
| 1996/09/04 | 480 | 484 | 480 | 484 | 22,000 |
| 1996/09/03 | 480 | 480 | 470 | 480 | 41,000 |
| 1996/09/02 | 490 | 490 | 466 | 470 | 25,000 |
| 1996/08/30 | 510 | 510 | 492 | 493 | 19,000 |
| 1996/08/29 | 501 | 502 | 500 | 500 | 12,000 |
| 1996/08/28 | 529 | 529 | 500 | 520 | 43,000 |
| 1996/08/27 | 525 | 525 | 515 | 515 | 51,000 |
| 1996/08/26 | 524 | 530 | 507 | 515 | 63,000 |
| 1996/08/23 | 524 | 524 | 510 | 510 | 66,000 |
| 1996/08/22 | 508 | 520 | 504 | 511 | 65,000 |
| 1996/08/21 | 483 | 494 | 483 | 494 | 45,000 |
| 1996/08/20 | 484 | 487 | 476 | 476 | 33,000 |
| 1996/08/19 | 476 | 483 | 475 | 483 | 5,000 |
| 1996/08/16 | 466 | 474 | 466 | 474 | 13,000 |
| 1996/08/15 | 470 | 475 | 470 | 471 | 45,000 |
| 1996/08/14 | 450 | 460 | 450 | 460 | 29,000 |
| 1996/08/13 | 451 | 460 | 447 | 450 | 45,000 |
| 1996/08/12 | 445 | 446 | 440 | 441 | 46,000 |
| 1996/08/09 | 459 | 459 | 445 | 445 | 72,000 |
| 1996/08/08 | 466 | 466 | 455 | 455 | 43,000 |
| 1996/08/07 | 475 | 475 | 460 | 460 | 44,000 |
| 1996/08/06 | 491 | 491 | 480 | 485 | 22,000 |
| 1996/08/05 | 510 | 510 | 491 | 491 | 23,000 |
| 1996/08/02 | 490 | 495 | 486 | 490 | 27,000 |
| 1996/08/01 | 470 | 480 | 460 | 473 | 81,000 |
| 1996/07/31 | 493 | 493 | 468 | 468 | 100,000 |
| 1996/07/30 | 506 | 506 | 491 | 491 | 40,000 |
| 1996/07/29 | 521 | 529 | 518 | 518 | 31,000 |
| 1996/07/26 | 525 | 525 | 517 | 518 | 22,000 |
| 1996/07/25 | 509 | 515 | 509 | 515 | 43,000 |
| 1996/07/24 | 518 | 518 | 510 | 510 | 32,000 |
| 1996/07/23 | 523 | 535 | 511 | 535 | 59,000 |
| 1996/07/22 | 535 | 535 | 530 | 530 | 18,000 |
| 1996/07/19 | 546 | 546 | 540 | 540 | 16,000 |
| 1996/07/18 | 554 | 554 | 535 | 535 | 52,000 |
| 1996/07/17 | 544 | 554 | 540 | 550 | 66,000 |
| 1996/07/16 | 539 | 543 | 539 | 540 | 29,000 |
| 1996/07/15 | 545 | 560 | 536 | 559 | 58,000 |
| 1996/07/12 | 545 | 549 | 535 | 535 | 54,000 |
| 1996/07/11 | 545 | 559 | 545 | 550 | 79,000 |
| 1996/07/10 | 548 | 551 | 543 | 543 | 56,000 |
| 1996/07/09 | 537 | 540 | 535 | 540 | 30,000 |
| 1996/07/08 | 524 | 545 | 524 | 538 | 84,000 |
| 1996/07/05 | 559 | 560 | 546 | 554 | 60,000 |
| 1996/07/04 | 568 | 568 | 550 | 555 | 51,000 |
| 1996/07/03 | 565 | 568 | 555 | 568 | 78,000 |
| 1996/07/02 | 575 | 576 | 563 | 568 | 207,000 |
| 1996/07/01 | 568 | 580 | 565 | 569 | 813,000 |
| 1996/06/28 | 540 | 567 | 540 | 563 | 475,000 |
| 1996/06/27 | 541 | 550 | 536 | 540 | 27,000 |
| 1996/06/26 | 546 | 549 | 540 | 540 | 63,000 |
| 1996/06/25 | 550 | 550 | 545 | 546 | 52,000 |
| 1996/06/24 | 556 | 556 | 544 | 550 | 38,000 |
| 1996/06/21 | 558 | 558 | 530 | 556 | 74,000 |
| 1996/06/20 | 551 | 560 | 545 | 550 | 81,000 |
| 1996/06/19 | 539 | 558 | 539 | 551 | 108,000 |
| 1996/06/18 | 544 | 544 | 536 | 543 | 36,000 |
| 1996/06/17 | 535 | 544 | 535 | 544 | 24,000 |
| 1996/06/14 | 520 | 548 | 520 | 545 | 71,000 |
| 1996/06/13 | 548 | 548 | 530 | 530 | 58,000 |
| 1996/06/12 | 517 | 538 | 515 | 531 | 82,000 |
| 1996/06/11 | 531 | 539 | 519 | 519 | 68,000 |
| 1996/06/10 | 531 | 535 | 520 | 530 | 82,000 |
| 1996/06/07 | 530 | 540 | 530 | 530 | 40,000 |
| 1996/06/06 | 550 | 550 | 527 | 530 | 135,000 |
| 1996/06/05 | 549 | 553 | 532 | 545 | 94,000 |
| 1996/06/04 | 536 | 545 | 530 | 545 | 113,000 |
| 1996/06/03 | 554 | 555 | 517 | 518 | 84,000 |
| 1996/05/31 | 565 | 565 | 550 | 560 | 165,000 |
| 1996/05/30 | 535 | 574 | 535 | 570 | 458,000 |
| 1996/05/29 | 530 | 557 | 522 | 545 | 299,000 |
| 1996/05/28 | 520 | 534 | 520 | 520 | 59,000 |
| 1996/05/27 | 535 | 535 | 501 | 501 | 68,000 |
| 1996/05/24 | 536 | 538 | 530 | 535 | 58,000 |
| 1996/05/23 | 551 | 551 | 535 | 545 | 95,000 |
| 1996/05/22 | 559 | 559 | 550 | 550 | 56,000 |
| 1996/05/21 | 562 | 562 | 545 | 562 | 142,000 |
| 1996/05/20 | 569 | 569 | 555 | 555 | 174,000 |
| 1996/05/17 | 569 | 569 | 550 | 552 | 366,000 |
| 1996/05/16 | 565 | 570 | 550 | 562 | 869,000 |
| 1996/05/15 | 520 | 555 | 519 | 555 | 453,000 |
| 1996/05/14 | 525 | 525 | 510 | 524 | 63,000 |
| 1996/05/13 | 531 | 540 | 520 | 525 | 87,000 |
| 1996/05/10 | 536 | 540 | 530 | 531 | 133,000 |
| 1996/05/09 | 534 | 545 | 525 | 529 | 279,000 |
| 1996/05/08 | 511 | 530 | 511 | 528 | 90,000 |
| 1996/05/07 | 535 | 535 | 521 | 521 | 85,000 |
| 1996/05/02 | 518 | 531 | 518 | 521 | 133,000 |
| 1996/05/01 | 521 | 530 | 501 | 508 | 166,000 |
| 1996/04/30 | 525 | 531 | 520 | 531 | 66,000 |
| 1996/04/26 | 540 | 540 | 520 | 530 | 115,000 |
| 1996/04/25 | 536 | 545 | 530 | 540 | 430,000 |
| 1996/04/24 | 523 | 540 | 520 | 530 | 183,000 |
| 1996/04/23 | 524 | 524 | 514 | 516 | 109,000 |
| 1996/04/22 | 515 | 520 | 510 | 514 | 101,000 |
| 1996/04/19 | 505 | 510 | 500 | 500 | 164,000 |
| 1996/04/18 | 501 | 519 | 501 | 515 | 94,000 |
| 1996/04/17 | 525 | 529 | 519 | 521 | 138,000 |
| 1996/04/16 | 525 | 540 | 520 | 525 | 653,000 |
| 1996/04/15 | 513 | 515 | 500 | 509 | 84,000 |
| 1996/04/12 | 520 | 520 | 501 | 503 | 121,000 |
| 1996/04/11 | 510 | 519 | 507 | 515 | 58,000 |
| 1996/04/10 | 520 | 527 | 501 | 501 | 308,000 |
| 1996/04/09 | 500 | 515 | 499 | 515 | 119,000 |
| 1996/04/08 | 507 | 507 | 490 | 490 | 62,000 |
| 1996/04/05 | 515 | 515 | 500 | 507 | 104,000 |
| 1996/04/04 | 514 | 517 | 500 | 505 | 194,000 |
| 1996/04/03 | 498 | 520 | 498 | 509 | 367,000 |
| 1996/04/02 | 498 | 500 | 490 | 495 | 119,000 |
| 1996/04/01 | 500 | 501 | 491 | 498 | 288,000 |
| 1996/03/29 | 485 | 510 | 484 | 494 | 609,000 |
| 1996/03/28 | 490 | 494 | 472 | 480 | 281,000 |
| 1996/03/27 | 467 | 490 | 464 | 490 | 541,000 |
| 1996/03/26 | 455 | 463 | 455 | 460 | 99,000 |
| 1996/03/25 | 450 | 462 | 448 | 450 | 127,000 |
| 1996/03/22 | 455 | 455 | 450 | 450 | 41,000 |
| 1996/03/21 | 451 | 464 | 451 | 455 | 76,000 |
| 1996/03/19 | 462 | 462 | 450 | 452 | 150,000 |
| 1996/03/18 | 475 | 485 | 447 | 447 | 317,000 |
| 1996/03/15 | 434 | 475 | 434 | 470 | 595,000 |
| 1996/03/14 | 418 | 430 | 418 | 424 | 32,000 |
| 1996/03/13 | 437 | 437 | 418 | 418 | 51,000 |
| 1996/03/12 | 430 | 440 | 428 | 436 | 37,000 |
| 1996/03/11 | 435 | 438 | 428 | 430 | 27,000 |
| 1996/03/08 | 425 | 450 | 425 | 447 | 146,000 |
| 1996/03/07 | 430 | 434 | 425 | 425 | 87,000 |
| 1996/03/06 | 425 | 430 | 420 | 430 | 71,000 |
| 1996/03/05 | 423 | 430 | 418 | 418 | 40,000 |
| 1996/03/04 | 413 | 421 | 413 | 418 | 32,000 |
| 1996/03/01 | 405 | 405 | 402 | 404 | 27,000 |
| 1996/02/29 | 406 | 410 | 402 | 402 | 38,000 |
| 1996/02/28 | 407 | 412 | 402 | 410 | 44,000 |
| 1996/02/27 | 420 | 420 | 404 | 408 | 35,000 |
| 1996/02/26 | 416 | 430 | 416 | 421 | 10,000 |
| 1996/02/23 | 417 | 418 | 411 | 415 | 30,000 |
| 1996/02/22 | 418 | 421 | 418 | 418 | 26,000 |
| 1996/02/21 | 414 | 430 | 414 | 418 | 56,000 |
| 1996/02/20 | 415 | 420 | 410 | 413 | 33,000 |
| 1996/02/19 | 422 | 425 | 402 | 410 | 75,000 |
| 1996/02/16 | 433 | 435 | 420 | 421 | 146,000 |
| 1996/02/15 | 435 | 440 | 432 | 433 | 59,000 |
| 1996/02/14 | 431 | 440 | 430 | 430 | 74,000 |
| 1996/02/13 | 440 | 443 | 426 | 426 | 62,000 |
| 1996/02/09 | 447 | 447 | 421 | 430 | 43,000 |
| 1996/02/08 | 456 | 458 | 440 | 442 | 96,000 |
| 1996/02/07 | 451 | 465 | 451 | 453 | 232,000 |
| 1996/02/06 | 438 | 475 | 430 | 440 | 363,000 |
| 1996/02/05 | 460 | 460 | 440 | 440 | 164,000 |
| 1996/02/02 | 430 | 455 | 430 | 455 | 616,000 |
| 1996/02/01 | 421 | 428 | 421 | 422 | 85,000 |
| 1996/01/31 | 428 | 430 | 418 | 421 | 135,000 |
| 1996/01/30 | 424 | 427 | 419 | 426 | 124,000 |
| 1996/01/29 | 430 | 430 | 419 | 420 | 154,000 |
| 1996/01/26 | 410 | 431 | 399 | 428 | 308,000 |
| 1996/01/25 | 380 | 415 | 380 | 410 | 135,000 |
| 1996/01/24 | 390 | 390 | 380 | 383 | 75,000 |
| 1996/01/23 | 370 | 395 | 370 | 395 | 34,000 |
| 1996/01/22 | 376 | 378 | 372 | 372 | 33,000 |
| 1996/01/19 | 379 | 381 | 363 | 381 | 93,000 |
| 1996/01/18 | 390 | 390 | 376 | 378 | 127,000 |
| 1996/01/17 | 410 | 419 | 400 | 400 | 166,000 |
| 1996/01/16 | 420 | 421 | 410 | 410 | 200,000 |
| 1996/01/12 | 414 | 414 | 405 | 405 | 201,000 |
| 1996/01/11 | 396 | 400 | 378 | 399 | 153,000 |
| 1996/01/10 | 410 | 430 | 400 | 416 | 606,000 |
| 1996/01/09 | 369 | 416 | 366 | 410 | 843,000 |
| 1996/01/08 | 369 | 369 | 359 | 360 | 83,000 |
| 1996/01/05 | 350 | 379 | 349 | 365 | 322,000 |
| 1996/01/04 | 350 | 355 | 345 | 350 | 71,000 |