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 |
---|---|---|---|---|---|
1998/12/30 | 166 | 170 | 165 | 165 | 26,000 |
1998/12/29 | 169 | 169 | 164 | 169 | 32,000 |
1998/12/28 | 174 | 175 | 165 | 166 | 55,000 |
1998/12/25 | 165 | 174 | 165 | 170 | 33,000 |
1998/12/24 | 176 | 178 | 168 | 168 | 38,000 |
1998/12/22 | 180 | 180 | 171 | 171 | 30,000 |
1998/12/21 | 182 | 184 | 180 | 180 | 32,000 |
1998/12/18 | 188 | 188 | 187 | 187 | 13,000 |
1998/12/17 | 190 | 190 | 185 | 185 | 24,000 |
1998/12/16 | 192 | 195 | 190 | 190 | 7,000 |
1998/12/15 | 191 | 195 | 191 | 192 | 15,000 |
1998/12/14 | 195 | 195 | 185 | 191 | 24,000 |
1998/12/11 | 195 | 203 | 195 | 197 | 27,000 |
1998/12/10 | 205 | 205 | 195 | 198 | 13,000 |
1998/12/09 | 196 | 208 | 195 | 208 | 16,000 |
1998/12/08 | 209 | 209 | 201 | 201 | 10,000 |
1998/12/07 | 214 | 217 | 210 | 210 | 70,000 |
1998/12/04 | 192 | 195 | 191 | 195 | 15,000 |
1998/12/03 | 205 | 205 | 190 | 192 | 21,000 |
1998/12/02 | 203 | 203 | 200 | 200 | 12,000 |
1998/12/01 | 195 | 202 | 195 | 198 | 23,000 |
1998/11/30 | 211 | 216 | 210 | 210 | 46,000 |
1998/11/27 | 216 | 218 | 205 | 210 | 75,000 |
1998/11/26 | 205 | 216 | 205 | 215 | 46,000 |
1998/11/25 | 203 | 205 | 203 | 205 | 32,000 |
1998/11/24 | 205 | 205 | 200 | 200 | 31,000 |
1998/11/20 | 194 | 203 | 194 | 195 | 7,000 |
1998/11/19 | 204 | 204 | 192 | 192 | 44,000 |
1998/11/18 | 192 | 204 | 192 | 204 | 16,000 |
1998/11/17 | 203 | 204 | 196 | 204 | 11,000 |
1998/11/16 | 208 | 217 | 202 | 202 | 20,000 |
1998/11/13 | 205 | 207 | 200 | 205 | 25,000 |
1998/11/12 | 196 | 205 | 196 | 204 | 64,000 |
1998/11/11 | 191 | 195 | 191 | 193 | 8,000 |
1998/11/10 | 195 | 195 | 191 | 191 | 9,000 |
1998/11/09 | 191 | 191 | 190 | 190 | 8,000 |
1998/11/06 | 195 | 196 | 195 | 195 | 7,000 |
1998/11/05 | 195 | 203 | 195 | 196 | 47,000 |
1998/11/04 | 205 | 208 | 190 | 191 | 20,000 |
1998/11/02 | 207 | 207 | 200 | 200 | 6,000 |
1998/10/30 | 199 | 199 | 190 | 193 | 13,000 |
1998/10/29 | 198 | 200 | 195 | 200 | 11,000 |
1998/10/28 | 215 | 215 | 195 | 200 | 22,000 |
1998/10/27 | 200 | 201 | 199 | 201 | 33,000 |
1998/10/26 | 198 | 209 | 198 | 209 | 22,000 |
1998/10/23 | 213 | 228 | 207 | 210 | 99,000 |
1998/10/22 | 195 | 199 | 190 | 198 | 71,000 |
1998/10/21 | 165 | 185 | 165 | 185 | 26,000 |
1998/10/20 | 170 | 180 | 168 | 180 | 18,000 |
1998/10/19 | 167 | 167 | 162 | 162 | 10,000 |
1998/10/16 | 162 | 166 | 162 | 162 | 12,000 |
1998/10/15 | 175 | 175 | 162 | 172 | 18,000 |
1998/10/14 | 179 | 179 | 174 | 175 | 20,000 |
1998/10/13 | 178 | 179 | 170 | 179 | 28,000 |
1998/10/12 | 180 | 180 | 177 | 177 | 16,000 |
1998/10/09 | 171 | 177 | 171 | 177 | 4,000 |
1998/10/08 | 180 | 182 | 170 | 171 | 31,000 |
1998/10/07 | 175 | 180 | 170 | 179 | 27,000 |
1998/10/06 | 170 | 180 | 170 | 175 | 37,000 |
1998/10/05 | 170 | 171 | 170 | 170 | 43,000 |
1998/10/02 | 155 | 175 | 155 | 167 | 83,000 |
1998/10/01 | 186 | 189 | 146 | 150 | 120,000 |
1998/09/30 | 210 | 210 | 190 | 190 | 58,000 |
1998/09/29 | 195 | 210 | 195 | 200 | 48,000 |
1998/09/28 | 205 | 215 | 195 | 200 | 80,000 |
1998/09/25 | 211 | 220 | 211 | 220 | 26,000 |
1998/09/24 | 228 | 229 | 227 | 227 | 9,000 |
1998/09/22 | 229 | 229 | 213 | 227 | 34,000 |
1998/09/21 | 221 | 228 | 218 | 220 | 23,000 |
1998/09/18 | 222 | 230 | 220 | 222 | 15,000 |
1998/09/17 | 240 | 240 | 228 | 228 | 30,000 |
1998/09/16 | 234 | 235 | 233 | 233 | 15,000 |
1998/09/14 | 235 | 235 | 228 | 229 | 9,000 |
1998/09/11 | 226 | 235 | 226 | 229 | 68,000 |
1998/09/10 | 230 | 235 | 230 | 230 | 19,000 |
1998/09/09 | 225 | 229 | 225 | 227 | 15,000 |
1998/09/08 | 235 | 235 | 225 | 225 | 28,000 |
1998/09/07 | 225 | 235 | 225 | 235 | 31,000 |
1998/09/04 | 220 | 235 | 218 | 220 | 27,000 |
1998/09/03 | 219 | 221 | 217 | 221 | 20,000 |
1998/09/02 | 215 | 228 | 215 | 220 | 88,000 |
1998/09/01 | 210 | 217 | 210 | 214 | 82,000 |
1998/08/31 | 219 | 225 | 217 | 217 | 92,000 |
1998/08/28 | 211 | 230 | 210 | 230 | 47,000 |
1998/08/27 | 236 | 238 | 221 | 231 | 72,000 |
1998/08/26 | 240 | 243 | 235 | 243 | 59,000 |
1998/08/25 | 255 | 255 | 240 | 240 | 37,000 |
1998/08/24 | 241 | 249 | 236 | 245 | 37,000 |
1998/08/21 | 246 | 250 | 245 | 250 | 13,000 |
1998/08/20 | 255 | 259 | 245 | 250 | 32,000 |
1998/08/19 | 256 | 257 | 238 | 240 | 123,000 |
1998/08/18 | 243 | 245 | 235 | 235 | 21,000 |
1998/08/17 | 246 | 257 | 238 | 238 | 23,000 |
1998/08/14 | 245 | 250 | 235 | 248 | 28,000 |
1998/08/13 | 260 | 260 | 240 | 260 | 15,000 |
1998/08/12 | 240 | 249 | 235 | 235 | 89,000 |
1998/08/11 | 255 | 261 | 250 | 250 | 79,000 |
1998/08/10 | 280 | 280 | 268 | 269 | 69,000 |
1998/08/07 | 281 | 281 | 276 | 277 | 48,000 |
1998/08/06 | 292 | 292 | 283 | 283 | 53,000 |
1998/08/05 | 284 | 291 | 282 | 284 | 92,000 |
1998/08/04 | 300 | 300 | 288 | 289 | 48,000 |
1998/08/03 | 299 | 300 | 290 | 290 | 116,000 |
1998/07/31 | 298 | 311 | 295 | 303 | 320,000 |
1998/07/30 | 292 | 295 | 280 | 285 | 178,000 |
1998/07/29 | 309 | 310 | 282 | 289 | 174,000 |
1998/07/28 | 305 | 307 | 298 | 306 | 126,000 |
1998/07/27 | 320 | 323 | 300 | 303 | 236,000 |
1998/07/24 | 315 | 329 | 311 | 316 | 389,000 |
1998/07/23 | 310 | 334 | 296 | 322 | 1,284,000 |
1998/07/22 | 279 | 305 | 279 | 304 | 166,000 |
1998/07/21 | 280 | 280 | 265 | 275 | 22,000 |
1998/07/17 | 270 | 280 | 270 | 279 | 41,000 |
1998/07/16 | 279 | 279 | 269 | 269 | 79,000 |
1998/07/15 | 285 | 285 | 272 | 274 | 41,000 |
1998/07/14 | 285 | 285 | 275 | 277 | 103,000 |
1998/07/13 | 253 | 283 | 250 | 264 | 73,000 |
1998/07/10 | 273 | 281 | 253 | 258 | 101,000 |
1998/07/09 | 295 | 295 | 276 | 281 | 165,000 |
1998/07/08 | 300 | 310 | 285 | 295 | 672,000 |
1998/07/07 | 270 | 291 | 268 | 285 | 536,000 |
1998/07/06 | 241 | 270 | 241 | 257 | 115,000 |
1998/07/03 | 235 | 243 | 235 | 241 | 29,000 |
1998/07/02 | 245 | 245 | 237 | 237 | 32,000 |
1998/07/01 | 243 | 243 | 235 | 242 | 32,000 |
1998/06/30 | 226 | 245 | 226 | 240 | 63,000 |
1998/06/29 | 225 | 225 | 220 | 220 | 17,000 |
1998/06/26 | 215 | 220 | 215 | 220 | 14,000 |
1998/06/25 | 220 | 220 | 215 | 215 | 18,000 |
1998/06/24 | 220 | 220 | 215 | 215 | 33,000 |
1998/06/23 | 216 | 223 | 213 | 220 | 26,000 |
1998/06/22 | 225 | 228 | 220 | 224 | 12,000 |
1998/06/19 | 215 | 229 | 215 | 225 | 24,000 |
1998/06/18 | 224 | 224 | 220 | 224 | 53,000 |
1998/06/17 | 214 | 214 | 213 | 214 | 36,000 |
1998/06/16 | 206 | 214 | 206 | 213 | 36,000 |
1998/06/15 | 234 | 234 | 215 | 216 | 11,000 |
1998/06/12 | 217 | 227 | 215 | 224 | 37,000 |
1998/06/11 | 230 | 231 | 218 | 220 | 46,000 |
1998/06/10 | 240 | 240 | 231 | 231 | 12,000 |
1998/06/09 | 232 | 240 | 232 | 240 | 11,000 |
1998/06/08 | 231 | 231 | 231 | 231 | 4,000 |
1998/06/05 | 240 | 245 | 236 | 245 | 44,000 |
1998/06/04 | 232 | 240 | 230 | 236 | 55,000 |
1998/06/03 | 235 | 240 | 234 | 235 | 39,000 |
1998/06/02 | 240 | 241 | 240 | 240 | 13,000 |
1998/06/01 | 259 | 259 | 240 | 240 | 37,000 |
1998/05/29 | 267 | 267 | 252 | 254 | 37,000 |
1998/05/28 | 277 | 277 | 256 | 268 | 130,000 |
1998/05/27 | 275 | 275 | 263 | 270 | 125,000 |
1998/05/26 | 278 | 278 | 260 | 270 | 154,000 |
1998/05/25 | 260 | 281 | 250 | 278 | 171,000 |
1998/05/22 | 256 | 272 | 256 | 260 | 285,000 |
1998/05/21 | 240 | 261 | 237 | 250 | 185,000 |
1998/05/20 | 216 | 240 | 216 | 239 | 73,000 |
1998/05/19 | 220 | 220 | 212 | 216 | 44,000 |
1998/05/18 | 215 | 215 | 210 | 215 | 49,000 |
1998/05/15 | 212 | 214 | 210 | 210 | 13,000 |
1998/05/14 | 213 | 213 | 212 | 212 | 4,000 |
1998/05/13 | 215 | 215 | 212 | 213 | 13,000 |
1998/05/12 | 220 | 220 | 215 | 215 | 5,000 |
1998/05/11 | 229 | 229 | 225 | 225 | 11,000 |
1998/05/08 | 202 | 205 | 202 | 205 | 42,000 |
1998/05/07 | 223 | 223 | 210 | 210 | 16,000 |
1998/05/06 | 225 | 225 | 223 | 223 | 38,000 |
1998/05/01 | 225 | 225 | 220 | 220 | 4,000 |
1998/04/30 | 217 | 217 | 211 | 215 | 25,000 |
1998/04/28 | 215 | 215 | 215 | 215 | 12,000 |
1998/04/27 | 230 | 230 | 216 | 216 | 41,000 |
1998/04/24 | 212 | 222 | 210 | 222 | 79,000 |
1998/04/23 | 210 | 211 | 207 | 210 | 42,000 |
1998/04/22 | 213 | 213 | 209 | 209 | 16,000 |
1998/04/21 | 210 | 210 | 206 | 208 | 28,000 |
1998/04/20 | 210 | 215 | 206 | 206 | 38,000 |
1998/04/17 | 218 | 218 | 210 | 210 | 71,000 |
1998/04/16 | 223 | 223 | 215 | 215 | 18,000 |
1998/04/15 | 225 | 225 | 213 | 213 | 59,000 |
1998/04/14 | 212 | 217 | 212 | 215 | 21,000 |
1998/04/13 | 230 | 230 | 220 | 220 | 40,000 |
1998/04/10 | 237 | 237 | 225 | 225 | 24,000 |
1998/04/09 | 237 | 240 | 230 | 230 | 38,000 |
1998/04/08 | 240 | 240 | 231 | 237 | 21,000 |
1998/04/07 | 221 | 221 | 216 | 216 | 52,000 |
1998/04/06 | 225 | 225 | 216 | 216 | 56,000 |
1998/04/03 | 205 | 215 | 205 | 210 | 65,000 |
1998/04/02 | 226 | 226 | 206 | 210 | 29,000 |
1998/04/01 | 241 | 241 | 220 | 226 | 24,000 |
1998/03/31 | 260 | 260 | 241 | 241 | 33,000 |
1998/03/30 | 261 | 262 | 261 | 262 | 10,000 |
1998/03/27 | 264 | 264 | 260 | 260 | 14,000 |
1998/03/26 | 265 | 265 | 254 | 256 | 24,000 |
1998/03/25 | 264 | 264 | 255 | 255 | 41,000 |
1998/03/24 | 271 | 271 | 262 | 269 | 21,000 |
1998/03/23 | 285 | 285 | 271 | 271 | 48,000 |
1998/03/20 | 275 | 275 | 273 | 275 | 9,000 |
1998/03/19 | 278 | 278 | 275 | 275 | 22,000 |
1998/03/18 | 279 | 279 | 275 | 276 | 10,000 |
1998/03/17 | 281 | 281 | 280 | 280 | 25,000 |
1998/03/16 | 286 | 286 | 284 | 284 | 9,000 |
1998/03/13 | 273 | 289 | 273 | 286 | 25,000 |
1998/03/12 | 275 | 275 | 275 | 275 | 14,000 |
1998/03/11 | 276 | 276 | 275 | 275 | 7,000 |
1998/03/10 | 280 | 280 | 276 | 276 | 20,000 |
1998/03/09 | 287 | 290 | 275 | 275 | 39,000 |
1998/03/06 | 285 | 285 | 283 | 285 | 25,000 |
1998/03/05 | 294 | 294 | 285 | 285 | 38,000 |
1998/03/04 | 286 | 294 | 286 | 294 | 52,000 |
1998/03/03 | 287 | 290 | 283 | 290 | 57,000 |
1998/03/02 | 284 | 290 | 284 | 287 | 34,000 |
1998/02/27 | 278 | 282 | 273 | 273 | 23,000 |
1998/02/26 | 268 | 268 | 255 | 268 | 10,000 |
1998/02/25 | 251 | 253 | 251 | 253 | 17,000 |
1998/02/24 | 251 | 252 | 250 | 252 | 20,000 |
1998/02/23 | 267 | 267 | 255 | 255 | 31,000 |
1998/02/20 | 265 | 267 | 265 | 265 | 25,000 |
1998/02/19 | 275 | 280 | 275 | 278 | 12,000 |
1998/02/18 | 280 | 285 | 278 | 280 | 19,000 |
1998/02/17 | 274 | 278 | 266 | 278 | 30,000 |
1998/02/16 | 275 | 276 | 264 | 264 | 43,000 |
1998/02/13 | 306 | 306 | 270 | 276 | 62,000 |
1998/02/12 | 320 | 320 | 301 | 301 | 236,000 |
1998/02/10 | 265 | 310 | 265 | 310 | 117,000 |
1998/02/09 | 250 | 264 | 250 | 260 | 25,000 |
1998/02/06 | 250 | 265 | 250 | 250 | 15,000 |
1998/02/05 | 240 | 250 | 240 | 250 | 42,000 |
1998/02/04 | 248 | 248 | 236 | 236 | 4,000 |
1998/02/03 | 252 | 252 | 247 | 248 | 32,000 |
1998/02/02 | 240 | 245 | 236 | 237 | 22,000 |
1998/01/30 | 236 | 260 | 236 | 250 | 97,000 |
1998/01/29 | 270 | 270 | 240 | 241 | 27,000 |
1998/01/28 | 275 | 280 | 268 | 270 | 68,000 |
1998/01/27 | 260 | 270 | 260 | 262 | 55,000 |
1998/01/26 | 258 | 265 | 249 | 265 | 95,000 |
1998/01/23 | 214 | 219 | 214 | 218 | 11,000 |
1998/01/22 | 212 | 212 | 209 | 209 | 24,000 |
1998/01/21 | 202 | 214 | 202 | 207 | 29,000 |
1998/01/20 | 200 | 200 | 198 | 198 | 15,000 |
1998/01/19 | 185 | 200 | 185 | 200 | 17,000 |
1998/01/16 | 170 | 185 | 170 | 184 | 30,000 |
1998/01/14 | 168 | 170 | 168 | 170 | 11,000 |
1998/01/13 | 170 | 170 | 165 | 167 | 46,000 |
1998/01/12 | 170 | 170 | 167 | 167 | 10,000 |
1998/01/09 | 168 | 168 | 165 | 165 | 7,000 |
1998/01/08 | 176 | 178 | 173 | 173 | 13,000 |
1998/01/07 | 166 | 178 | 166 | 168 | 4,000 |
1998/01/06 | 162 | 166 | 162 | 165 | 9,000 |
1998/01/05 | 187 | 187 | 180 | 180 | 49,000 |