日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 80 81 80 81 4,000
2002/12/27 81 81 78 80 10,000
2002/12/26 73 81 73 77 31,000
2002/12/25 72 74 72 74 40,000
2002/12/24 73 74 73 74 23,000
2002/12/20 72 76 72 76 72,000
2002/12/19 71 75 71 75 40,000
2002/12/18 78 79 75 75 109,000
2002/12/17 81 82 78 78 36,000
2002/12/16 80 81 79 79 51,000
2002/12/13 81 82 80 80 101,000
2002/12/12 82 83 81 81 16,000
2002/12/11 83 83 81 82 121,000
2002/12/10 85 85 82 83 45,000
2002/12/09 89 89 84 84 66,000
2002/12/06 92 92 82 84 101,000
2002/12/05 91 95 85 89 146,000
2002/12/04 87 87 84 87 67,000
2002/12/03 84 88 80 87 95,000
2002/12/02 81 83 81 82 41,000
2002/11/29 83 83 80 81 48,000
2002/11/28 85 87 82 82 37,000
2002/11/27 85 86 83 85 86,000
2002/11/26 80 86 80 86 163,000
2002/11/25 82 90 82 90 77,000
2002/11/22 80 86 80 86 57,000
2002/11/21 77 80 77 79 24,000
2002/11/20 76 82 76 82 23,000
2002/11/19 78 85 78 78 21,000
2002/11/18 93 93 84 87 32,000
2002/11/15 95 95 94 94 47,000
2002/11/14 96 96 95 95 13,000
2002/11/13 97 97 96 96 8,000
2002/11/12 98 100 97 100 12,000
2002/11/11 95 100 95 98 25,000
2002/11/08 100 100 96 97 25,000
2002/11/07 99 100 95 100 9,000
2002/11/06 98 101 97 99 18,000
2002/11/05 93 103 93 96 86,000
2002/11/01 95 98 95 98 18,000
2002/10/31 98 98 96 96 6,000
2002/10/30 96 98 96 98 16,000
2002/10/29 98 98 95 95 6,000
2002/10/28 93 96 92 96 27,000
2002/10/25 100 100 93 95 51,000
2002/10/24 100 102 100 100 9,000
2002/10/23 97 102 96 99 14,000
2002/10/22 103 103 96 96 18,000
2002/10/21 103 103 103 103 17,000
2002/10/18 99 102 99 102 15,000
2002/10/17 99 100 99 99 14,000
2002/10/16 94 97 94 97 16,000
2002/10/15 94 100 90 92 27,000
2002/10/11 105 105 92 94 29,000
2002/10/10 87 90 87 90 42,000
2002/10/09 93 93 86 86 33,000
2002/10/08 92 93 92 93 38,000
2002/10/07 101 101 93 93 81,000
2002/10/04 99 101 99 101 11,000
2002/10/03 104 104 98 101 72,000
2002/10/02 108 108 103 104 25,000
2002/10/01 107 108 107 108 20,000
2002/09/30 108 109 107 109 14,000
2002/09/27 107 110 107 110 16,000
2002/09/26 105 108 105 107 18,000
2002/09/25 106 107 106 107 5,000
2002/09/24 108 115 107 109 101,000
2002/09/20 106 115 106 115 23,000
2002/09/19 112 115 108 111 121,000
2002/09/18 111 112 111 111 48,000
2002/09/17 112 113 109 113 20,000
2002/09/13 114 114 107 107 88,000
2002/09/12 109 114 108 114 76,000
2002/09/11 113 113 108 109 33,000
2002/09/10 108 114 108 114 41,000
2002/09/09 105 110 105 108 50,000
2002/09/06 110 110 104 105 56,000
2002/09/05 101 106 101 104 34,000
2002/09/04 97 97 92 97 77,000
2002/09/03 103 103 101 101 36,000
2002/09/02 110 110 101 103 45,000
2002/08/30 112 113 108 109 26,000
2002/08/29 114 114 112 112 12,000
2002/08/28 115 117 113 117 70,000
2002/08/27 115 116 115 115 31,000
2002/08/26 114 118 114 118 42,000
2002/08/23 119 121 119 119 14,000
2002/08/22 118 119 117 119 16,000
2002/08/21 117 117 117 117 11,000
2002/08/20 117 118 115 118 70,000
2002/08/19 121 121 116 117 30,000
2002/08/16 120 125 115 125 34,000
2002/08/15 122 124 120 124 14,000
2002/08/14 120 122 115 122 94,000
2002/08/13 121 121 121 121 9,000
2002/08/12 127 127 121 121 44,000
2002/08/09 129 129 123 127 56,000
2002/08/08 126 133 123 125 179,000
2002/08/07 130 134 124 131 213,000
2002/08/06 125 131 123 130 182,000
2002/08/05 125 129 123 126 93,000
2002/08/02 126 128 121 123 67,000
2002/08/01 124 130 123 130 53,000
2002/07/31 125 132 123 126 41,000
2002/07/30 128 133 127 128 69,000
2002/07/29 126 133 122 133 103,000
2002/07/26 122 126 118 126 60,000
2002/07/25 118 124 117 122 39,000
2002/07/24 115 118 115 118 12,000
2002/07/23 116 116 115 115 41,000
2002/07/22 113 120 113 115 13,000
2002/07/19 124 128 118 118 32,000
2002/07/18 122 122 122 122 2,000
2002/07/17 120 123 115 123 27,000
2002/07/16 120 124 118 120 25,000
2002/07/15 125 125 121 121 4,000
2002/07/12 125 126 125 125 9,000
2002/07/11 128 128 125 128 32,000
2002/07/10 130 130 127 128 17,000
2002/07/09 125 129 122 129 81,000
2002/07/08 127 129 123 125 28,000
2002/07/05 126 127 122 125 80,000
2002/07/04 121 125 120 120 42,000
2002/07/03 123 127 121 121 41,000
2002/07/02 115 120 115 120 15,000
2002/07/01 120 125 116 120 8,000
2002/06/28 115 118 115 116 15,000
2002/06/27 115 118 115 118 17,000
2002/06/26 113 118 112 118 27,000
2002/06/25 119 120 118 120 21,000
2002/06/24 120 120 110 117 17,000
2002/06/21 120 120 110 115 35,000
2002/06/20 118 120 118 120 22,000
2002/06/19 126 126 121 122 242,000
2002/06/18 121 124 121 121 19,000
2002/06/17 130 133 117 119 139,000
2002/06/14 131 133 125 127 192,000
2002/06/13 138 138 134 136 20,000
2002/06/12 139 139 131 135 101,000
2002/06/11 140 140 134 139 108,000
2002/06/10 139 141 131 137 459,000
2002/06/07 134 143 134 136 301,000
2002/06/06 135 136 130 136 131,000
2002/06/05 131 137 129 135 369,000
2002/06/04 124 129 122 129 70,000
2002/06/03 123 124 121 124 17,000
2002/05/31 120 123 120 120 23,000
2002/05/30 121 123 118 123 53,000
2002/05/29 124 125 120 125 50,000
2002/05/28 122 125 122 124 52,000
2002/05/27 121 127 121 122 52,000
2002/05/24 125 127 120 120 86,000
2002/05/23 120 130 120 122 268,000
2002/05/22 119 119 116 119 53,000
2002/05/21 114 115 113 115 21,000
2002/05/20 114 115 113 114 26,000
2002/05/17 114 115 111 111 33,000
2002/05/16 110 114 110 114 52,000
2002/05/15 110 110 108 108 19,000
2002/05/14 109 114 108 108 114,000
2002/05/13 106 110 105 105 19,000
2002/05/10 106 110 105 106 32,000
2002/05/09 107 108 105 105 30,000
2002/05/08 106 106 106 106 4,000
2002/05/07 109 114 105 108 77,000
2002/05/02 107 108 106 108 20,000
2002/05/01 113 113 109 109 15,000
2002/04/30 106 108 105 108 15,000
2002/04/26 108 110 106 106 21,000
2002/04/25 115 115 108 108 26,000
2002/04/24 114 116 112 112 57,000
2002/04/23 107 112 107 112 50,000
2002/04/22 105 108 105 106 19,000
2002/04/19 106 106 102 105 18,000
2002/04/18 106 107 106 106 3,000
2002/04/17 110 110 106 108 13,000
2002/04/16 106 107 105 106 15,000
2002/04/15 106 106 105 106 18,000
2002/04/12 111 111 106 106 17,000
2002/04/11 117 117 113 113 8,000
2002/04/10 116 119 115 116 68,000
2002/04/09 113 114 112 113 39,000
2002/04/08 113 113 112 112 5,000
2002/04/05 106 120 106 110 68,000
2002/04/04 103 106 103 105 13,000
2002/04/03 100 103 98 103 17,000
2002/04/02 95 98 93 96 50,000
2002/04/01 98 98 92 94 65,000
2002/03/29 103 104 102 102 41,000
2002/03/28 103 105 102 104 14,000
2002/03/27 104 108 102 108 20,000
2002/03/26 104 104 102 104 6,000
2002/03/25 107 107 103 104 25,000
2002/03/22 106 107 105 105 21,000
2002/03/20 105 109 103 105 37,000
2002/03/19 103 105 103 105 33,000
2002/03/18 106 106 103 103 13,000
2002/03/15 106 108 104 104 22,000
2002/03/14 108 108 103 106 15,000
2002/03/13 110 113 101 104 65,000
2002/03/12 116 116 110 111 48,000
2002/03/11 115 120 112 116 68,000
2002/03/08 115 115 111 114 111,000
2002/03/07 123 123 110 118 98,000
2002/03/06 119 129 116 118 421,000
2002/03/05 104 120 103 119 666,000
2002/03/04 102 103 101 102 120,000
2002/03/01 99 102 99 102 48,000
2002/02/28 96 100 96 99 53,000
2002/02/27 95 97 94 97 38,000
2002/02/26 96 97 93 95 33,000
2002/02/25 95 96 94 95 12,000
2002/02/22 96 97 93 93 18,000
2002/02/21 96 96 96 96 9,000
2002/02/20 93 95 93 95 30,000
2002/02/19 95 95 93 94 18,000
2002/02/18 94 95 94 95 14,000
2002/02/15 98 98 92 96 41,000
2002/02/14 97 98 96 96 34,000
2002/02/13 95 97 95 97 42,000
2002/02/12 95 96 93 95 105,000
2002/02/08 100 100 95 95 153,000
2002/02/07 103 103 98 99 70,000
2002/02/06 101 105 101 105 44,000
2002/02/05 101 105 101 103 84,000
2002/02/04 100 101 100 100 32,000
2002/02/01 101 103 100 100 32,000
2002/01/31 99 104 99 103 62,000
2002/01/30 94 99 94 99 11,000
2002/01/29 98 98 96 96 24,000
2002/01/28 97 99 96 99 32,000
2002/01/25 99 101 98 100 35,000
2002/01/24 97 105 97 101 109,000
2002/01/23 96 99 96 99 47,000
2002/01/22 104 104 98 98 96,000
2002/01/21 95 104 93 104 153,000
2002/01/18 86 95 86 95 36,000
2002/01/17 84 89 84 86 5,000
2002/01/16 83 84 80 84 9,000
2002/01/15 85 86 82 82 45,000
2002/01/11 90 90 85 85 56,000
2002/01/10 91 100 90 90 30,000
2002/01/09 91 91 84 86 46,000
2002/01/08 90 95 85 91 61,000
2002/01/07 84 91 84 87 119,000
2002/01/04 75 84 75 84 34,000

このページの先頭へ