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 |
---|---|---|---|---|---|
1997/12/30 | 164 | 169 | 162 | 163 | 21,000 |
1997/12/29 | 165 | 169 | 157 | 159 | 61,000 |
1997/12/26 | 171 | 171 | 165 | 165 | 13,000 |
1997/12/25 | 161 | 171 | 160 | 171 | 41,000 |
1997/12/24 | 169 | 169 | 150 | 160 | 51,000 |
1997/12/22 | 180 | 180 | 168 | 172 | 59,000 |
1997/12/19 | 200 | 200 | 188 | 191 | 39,000 |
1997/12/18 | 207 | 208 | 200 | 205 | 22,000 |
1997/12/17 | 205 | 208 | 200 | 208 | 22,000 |
1997/12/16 | 205 | 210 | 201 | 204 | 12,000 |
1997/12/15 | 205 | 205 | 200 | 200 | 24,000 |
1997/12/12 | 220 | 220 | 205 | 205 | 36,000 |
1997/12/11 | 226 | 226 | 210 | 214 | 30,000 |
1997/12/10 | 230 | 230 | 225 | 229 | 25,000 |
1997/12/09 | 220 | 227 | 220 | 227 | 19,000 |
1997/12/08 | 220 | 225 | 220 | 220 | 25,000 |
1997/12/05 | 238 | 238 | 219 | 220 | 99,000 |
1997/12/04 | 210 | 210 | 208 | 208 | 23,000 |
1997/12/03 | 209 | 214 | 209 | 210 | 18,000 |
1997/12/02 | 215 | 215 | 208 | 208 | 13,000 |
1997/12/01 | 208 | 215 | 208 | 215 | 18,000 |
1997/11/28 | 215 | 215 | 207 | 207 | 38,000 |
1997/11/27 | 201 | 215 | 200 | 215 | 52,000 |
1997/11/26 | 219 | 221 | 201 | 201 | 46,000 |
1997/11/25 | 220 | 225 | 215 | 224 | 37,000 |
1997/11/21 | 230 | 230 | 225 | 230 | 53,000 |
1997/11/20 | 200 | 215 | 197 | 210 | 99,000 |
1997/11/19 | 238 | 238 | 185 | 190 | 157,000 |
1997/11/18 | 234 | 235 | 227 | 233 | 43,000 |
1997/11/17 | 215 | 240 | 215 | 236 | 41,000 |
1997/11/14 | 230 | 230 | 210 | 210 | 48,000 |
1997/11/13 | 225 | 225 | 221 | 222 | 19,000 |
1997/11/12 | 232 | 232 | 225 | 226 | 9,000 |
1997/11/11 | 221 | 233 | 221 | 230 | 12,000 |
1997/11/10 | 228 | 230 | 220 | 230 | 29,000 |
1997/11/07 | 217 | 228 | 217 | 223 | 71,000 |
1997/11/06 | 243 | 243 | 235 | 242 | 46,000 |
1997/11/05 | 248 | 248 | 236 | 236 | 43,000 |
1997/11/04 | 241 | 245 | 240 | 241 | 30,000 |
1997/10/31 | 228 | 235 | 226 | 235 | 10,000 |
1997/10/30 | 233 | 233 | 227 | 227 | 10,000 |
1997/10/29 | 232 | 248 | 232 | 237 | 24,000 |
1997/10/28 | 220 | 220 | 220 | 220 | 10,000 |
1997/10/27 | 234 | 245 | 234 | 245 | 9,000 |
1997/10/24 | 227 | 248 | 223 | 248 | 25,000 |
1997/10/23 | 246 | 246 | 232 | 232 | 82,000 |
1997/10/22 | 235 | 250 | 235 | 240 | 42,000 |
1997/10/21 | 235 | 235 | 232 | 234 | 8,000 |
1997/10/20 | 224 | 235 | 224 | 235 | 24,000 |
1997/10/17 | 217 | 243 | 216 | 217 | 64,000 |
1997/10/16 | 212 | 230 | 212 | 212 | 55,000 |
1997/10/15 | 221 | 221 | 211 | 211 | 13,000 |
1997/10/14 | 214 | 214 | 211 | 211 | 17,000 |
1997/10/13 | 225 | 225 | 213 | 213 | 23,000 |
1997/10/09 | 211 | 212 | 211 | 211 | 11,000 |
1997/10/08 | 220 | 220 | 220 | 220 | 4,000 |
1997/10/07 | 221 | 230 | 221 | 230 | 7,000 |
1997/10/06 | 231 | 232 | 215 | 219 | 67,000 |
1997/10/03 | 212 | 217 | 211 | 211 | 26,000 |
1997/10/02 | 212 | 217 | 211 | 217 | 12,000 |
1997/10/01 | 207 | 209 | 205 | 209 | 30,000 |
1997/09/30 | 203 | 210 | 203 | 206 | 55,000 |
1997/09/29 | 215 | 218 | 199 | 200 | 96,000 |
1997/09/26 | 240 | 241 | 218 | 218 | 45,000 |
1997/09/25 | 256 | 259 | 250 | 250 | 33,000 |
1997/09/24 | 258 | 259 | 258 | 259 | 17,000 |
1997/09/22 | 255 | 268 | 255 | 260 | 15,000 |
1997/09/19 | 260 | 263 | 250 | 255 | 25,000 |
1997/09/18 | 265 | 265 | 260 | 260 | 25,000 |
1997/09/17 | 267 | 267 | 263 | 263 | 24,000 |
1997/09/16 | 266 | 271 | 265 | 265 | 12,000 |
1997/09/12 | 263 | 267 | 263 | 265 | 25,000 |
1997/09/11 | 281 | 281 | 277 | 278 | 19,000 |
1997/09/10 | 285 | 285 | 280 | 281 | 9,000 |
1997/09/09 | 281 | 283 | 281 | 283 | 2,000 |
1997/09/08 | 281 | 293 | 280 | 280 | 15,000 |
1997/09/05 | 292 | 292 | 277 | 277 | 59,000 |
1997/09/04 | 279 | 279 | 272 | 272 | 8,000 |
1997/09/03 | 280 | 289 | 271 | 271 | 35,000 |
1997/09/02 | 272 | 281 | 271 | 274 | 23,000 |
1997/09/01 | 255 | 275 | 255 | 268 | 46,000 |
1997/08/29 | 283 | 285 | 250 | 250 | 51,000 |
1997/08/28 | 281 | 281 | 280 | 280 | 14,000 |
1997/08/27 | 289 | 290 | 281 | 281 | 17,000 |
1997/08/26 | 285 | 290 | 282 | 282 | 9,000 |
1997/08/25 | 290 | 290 | 285 | 285 | 13,000 |
1997/08/22 | 293 | 295 | 285 | 285 | 32,000 |
1997/08/21 | 290 | 303 | 290 | 292 | 20,000 |
1997/08/20 | 283 | 285 | 282 | 285 | 24,000 |
1997/08/19 | 288 | 291 | 282 | 282 | 19,000 |
1997/08/18 | 276 | 282 | 276 | 282 | 13,000 |
1997/08/15 | 287 | 295 | 281 | 281 | 41,000 |
1997/08/14 | 279 | 286 | 279 | 286 | 7,000 |
1997/08/13 | 274 | 281 | 273 | 279 | 17,000 |
1997/08/12 | 278 | 286 | 276 | 276 | 35,000 |
1997/08/11 | 273 | 278 | 273 | 278 | 15,000 |
1997/08/08 | 276 | 280 | 276 | 277 | 19,000 |
1997/08/07 | 284 | 284 | 270 | 272 | 40,000 |
1997/08/06 | 294 | 296 | 287 | 287 | 66,000 |
1997/08/05 | 311 | 324 | 291 | 291 | 72,000 |
1997/08/04 | 301 | 310 | 296 | 300 | 60,000 |
1997/08/01 | 300 | 300 | 287 | 290 | 35,000 |
1997/07/31 | 322 | 322 | 320 | 320 | 26,000 |
1997/07/30 | 325 | 330 | 322 | 322 | 36,000 |
1997/07/29 | 329 | 331 | 322 | 326 | 40,000 |
1997/07/28 | 327 | 335 | 327 | 331 | 12,000 |
1997/07/25 | 337 | 338 | 322 | 322 | 72,000 |
1997/07/24 | 340 | 340 | 335 | 335 | 21,000 |
1997/07/23 | 335 | 340 | 335 | 335 | 8,000 |
1997/07/22 | 341 | 341 | 335 | 335 | 29,000 |
1997/07/18 | 347 | 350 | 331 | 331 | 57,000 |
1997/07/17 | 347 | 355 | 346 | 346 | 14,000 |
1997/07/16 | 348 | 350 | 345 | 345 | 11,000 |
1997/07/15 | 346 | 348 | 345 | 348 | 12,000 |
1997/07/14 | 346 | 346 | 345 | 345 | 11,000 |
1997/07/11 | 355 | 360 | 345 | 345 | 25,000 |
1997/07/10 | 356 | 356 | 351 | 351 | 23,000 |
1997/07/09 | 355 | 360 | 355 | 360 | 17,000 |
1997/07/08 | 355 | 356 | 355 | 355 | 16,000 |
1997/07/07 | 370 | 370 | 354 | 355 | 50,000 |
1997/07/04 | 366 | 367 | 350 | 350 | 49,000 |
1997/07/03 | 373 | 373 | 373 | 373 | 2,000 |
1997/07/02 | 371 | 371 | 365 | 366 | 10,000 |
1997/07/01 | 363 | 374 | 360 | 366 | 25,000 |
1997/06/30 | 362 | 362 | 360 | 361 | 24,000 |
1997/06/27 | 370 | 375 | 361 | 361 | 28,000 |
1997/06/26 | 373 | 374 | 372 | 374 | 11,000 |
1997/06/25 | 361 | 377 | 361 | 376 | 30,000 |
1997/06/24 | 361 | 361 | 358 | 361 | 33,000 |
1997/06/23 | 366 | 367 | 366 | 366 | 11,000 |
1997/06/20 | 375 | 375 | 365 | 365 | 18,000 |
1997/06/19 | 380 | 383 | 362 | 365 | 49,000 |
1997/06/18 | 374 | 379 | 372 | 379 | 20,000 |
1997/06/17 | 380 | 380 | 370 | 371 | 45,000 |
1997/06/16 | 383 | 383 | 380 | 382 | 23,000 |
1997/06/13 | 383 | 390 | 381 | 382 | 29,000 |
1997/06/12 | 382 | 390 | 382 | 382 | 34,000 |
1997/06/11 | 394 | 395 | 384 | 384 | 25,000 |
1997/06/10 | 394 | 394 | 390 | 391 | 21,000 |
1997/06/09 | 389 | 389 | 383 | 389 | 48,000 |
1997/06/06 | 389 | 393 | 388 | 388 | 32,000 |
1997/06/05 | 393 | 394 | 385 | 394 | 46,000 |
1997/06/04 | 387 | 390 | 383 | 383 | 38,000 |
1997/06/03 | 394 | 394 | 383 | 383 | 28,000 |
1997/06/02 | 380 | 385 | 380 | 383 | 81,000 |
1997/05/30 | 386 | 387 | 382 | 382 | 28,000 |
1997/05/29 | 390 | 393 | 386 | 388 | 45,000 |
1997/05/28 | 405 | 405 | 391 | 393 | 79,000 |
1997/05/27 | 390 | 397 | 390 | 395 | 40,000 |
1997/05/26 | 386 | 390 | 385 | 390 | 64,000 |
1997/05/23 | 383 | 390 | 382 | 385 | 55,000 |
1997/05/22 | 386 | 392 | 384 | 392 | 32,000 |
1997/05/21 | 390 | 390 | 382 | 383 | 20,000 |
1997/05/20 | 396 | 396 | 391 | 391 | 42,000 |
1997/05/19 | 395 | 400 | 395 | 396 | 17,000 |
1997/05/16 | 393 | 406 | 393 | 405 | 19,000 |
1997/05/15 | 406 | 410 | 386 | 398 | 72,000 |
1997/05/14 | 405 | 417 | 405 | 408 | 130,000 |
1997/05/13 | 405 | 416 | 400 | 400 | 224,000 |
1997/05/12 | 392 | 401 | 387 | 400 | 118,000 |
1997/05/09 | 387 | 406 | 387 | 387 | 202,000 |
1997/05/08 | 380 | 385 | 376 | 384 | 81,000 |
1997/05/07 | 385 | 388 | 380 | 385 | 118,000 |
1997/05/06 | 376 | 380 | 371 | 378 | 111,000 |
1997/05/02 | 355 | 359 | 355 | 356 | 18,000 |
1997/05/01 | 365 | 365 | 351 | 353 | 27,000 |
1997/04/30 | 346 | 361 | 346 | 350 | 32,000 |
1997/04/28 | 350 | 355 | 350 | 355 | 19,000 |
1997/04/25 | 367 | 369 | 360 | 360 | 17,000 |
1997/04/24 | 365 | 370 | 365 | 367 | 19,000 |
1997/04/23 | 365 | 373 | 365 | 365 | 37,000 |
1997/04/22 | 365 | 373 | 365 | 365 | 39,000 |
1997/04/21 | 368 | 373 | 363 | 371 | 49,000 |
1997/04/18 | 346 | 361 | 345 | 361 | 64,000 |
1997/04/17 | 348 | 349 | 339 | 345 | 42,000 |
1997/04/16 | 330 | 334 | 328 | 333 | 46,000 |
1997/04/15 | 316 | 320 | 316 | 320 | 23,000 |
1997/04/14 | 322 | 322 | 315 | 315 | 21,000 |
1997/04/11 | 315 | 320 | 310 | 313 | 40,000 |
1997/04/10 | 342 | 342 | 310 | 310 | 63,000 |
1997/04/09 | 341 | 344 | 333 | 333 | 87,000 |
1997/04/08 | 345 | 345 | 340 | 344 | 36,000 |
1997/04/07 | 360 | 360 | 340 | 340 | 38,000 |
1997/04/04 | 356 | 357 | 355 | 355 | 32,000 |
1997/04/03 | 365 | 369 | 360 | 361 | 66,000 |
1997/04/02 | 364 | 364 | 355 | 360 | 18,000 |
1997/04/01 | 361 | 364 | 360 | 360 | 22,000 |
1997/03/31 | 378 | 378 | 360 | 361 | 46,000 |
1997/03/28 | 366 | 375 | 366 | 373 | 30,000 |
1997/03/27 | 384 | 384 | 362 | 362 | 52,000 |
1997/03/26 | 388 | 388 | 375 | 385 | 64,000 |
1997/03/25 | 387 | 387 | 380 | 385 | 87,000 |
1997/03/24 | 372 | 387 | 372 | 382 | 114,000 |
1997/03/21 | 360 | 375 | 358 | 369 | 60,000 |
1997/03/19 | 353 | 353 | 352 | 352 | 12,000 |
1997/03/18 | 353 | 360 | 350 | 350 | 15,000 |
1997/03/17 | 341 | 353 | 341 | 350 | 13,000 |
1997/03/14 | 341 | 351 | 340 | 351 | 20,000 |
1997/03/13 | 341 | 341 | 340 | 341 | 5,000 |
1997/03/12 | 351 | 351 | 341 | 346 | 8,000 |
1997/03/11 | 342 | 351 | 340 | 351 | 14,000 |
1997/03/10 | 349 | 350 | 342 | 342 | 22,000 |
1997/03/07 | 340 | 344 | 340 | 344 | 7,000 |
1997/03/06 | 345 | 350 | 340 | 345 | 29,000 |
1997/03/05 | 357 | 357 | 345 | 345 | 55,000 |
1997/03/04 | 361 | 361 | 350 | 352 | 14,000 |
1997/03/03 | 355 | 362 | 351 | 356 | 29,000 |
1997/02/28 | 360 | 360 | 355 | 355 | 8,000 |
1997/02/27 | 361 | 365 | 355 | 355 | 20,000 |
1997/02/26 | 369 | 369 | 360 | 361 | 32,000 |
1997/02/25 | 366 | 367 | 361 | 364 | 18,000 |
1997/02/24 | 366 | 369 | 365 | 366 | 16,000 |
1997/02/21 | 374 | 379 | 355 | 355 | 37,000 |
1997/02/20 | 355 | 379 | 355 | 375 | 44,000 |
1997/02/19 | 357 | 360 | 355 | 355 | 14,000 |
1997/02/18 | 369 | 370 | 360 | 360 | 44,000 |
1997/02/17 | 350 | 367 | 350 | 365 | 92,000 |
1997/02/14 | 345 | 350 | 345 | 345 | 36,000 |
1997/02/13 | 343 | 343 | 340 | 341 | 13,000 |
1997/02/12 | 340 | 340 | 335 | 340 | 14,000 |
1997/02/10 | 340 | 344 | 335 | 335 | 44,000 |
1997/02/07 | 336 | 339 | 330 | 330 | 55,000 |
1997/02/06 | 335 | 340 | 332 | 332 | 104,000 |
1997/02/05 | 360 | 360 | 333 | 333 | 90,000 |
1997/02/04 | 340 | 357 | 340 | 357 | 32,000 |
1997/02/03 | 343 | 343 | 330 | 330 | 29,000 |
1997/01/31 | 346 | 348 | 328 | 328 | 57,000 |
1997/01/30 | 346 | 350 | 326 | 326 | 62,000 |
1997/01/29 | 336 | 341 | 336 | 337 | 11,000 |
1997/01/28 | 335 | 336 | 330 | 332 | 28,000 |
1997/01/27 | 336 | 336 | 330 | 330 | 22,000 |
1997/01/24 | 348 | 348 | 331 | 331 | 44,000 |
1997/01/23 | 351 | 355 | 348 | 348 | 21,000 |
1997/01/22 | 342 | 350 | 342 | 350 | 36,000 |
1997/01/21 | 345 | 350 | 342 | 342 | 15,000 |
1997/01/20 | 375 | 375 | 350 | 350 | 28,000 |
1997/01/17 | 360 | 379 | 360 | 370 | 38,000 |
1997/01/16 | 374 | 374 | 370 | 370 | 23,000 |
1997/01/14 | 350 | 355 | 350 | 350 | 30,000 |
1997/01/13 | 339 | 345 | 337 | 345 | 24,000 |
1997/01/10 | 335 | 340 | 320 | 320 | 61,000 |
1997/01/09 | 347 | 347 | 335 | 335 | 45,000 |
1997/01/08 | 345 | 349 | 345 | 346 | 34,000 |
1997/01/07 | 370 | 370 | 345 | 345 | 36,000 |
1997/01/06 | 363 | 363 | 355 | 355 | 29,000 |