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 |
---|---|---|---|---|---|
2003/12/30 | 171 | 171 | 166 | 168 | 217,000 |
2003/12/29 | 165 | 170 | 164 | 166 | 447,000 |
2003/12/26 | 152 | 165 | 148 | 160 | 381,000 |
2003/12/25 | 132 | 155 | 132 | 153 | 374,000 |
2003/12/24 | 139 | 139 | 132 | 134 | 294,000 |
2003/12/22 | 146 | 147 | 135 | 139 | 350,000 |
2003/12/19 | 152 | 154 | 144 | 145 | 127,000 |
2003/12/18 | 155 | 157 | 149 | 154 | 191,000 |
2003/12/17 | 164 | 165 | 157 | 158 | 91,000 |
2003/12/16 | 158 | 164 | 158 | 160 | 149,000 |
2003/12/15 | 168 | 168 | 158 | 166 | 212,000 |
2003/12/12 | 167 | 170 | 163 | 163 | 222,000 |
2003/12/11 | 168 | 170 | 162 | 167 | 222,000 |
2003/12/10 | 178 | 178 | 163 | 163 | 221,000 |
2003/12/09 | 182 | 182 | 173 | 176 | 110,000 |
2003/12/08 | 185 | 186 | 177 | 182 | 429,000 |
2003/12/05 | 190 | 196 | 183 | 189 | 707,000 |
2003/12/04 | 183 | 202 | 180 | 195 | 1,204,000 |
2003/12/03 | 176 | 181 | 174 | 180 | 148,000 |
2003/12/02 | 180 | 185 | 175 | 175 | 112,000 |
2003/12/01 | 169 | 184 | 169 | 179 | 185,000 |
2003/11/28 | 178 | 180 | 175 | 178 | 122,000 |
2003/11/27 | 182 | 186 | 176 | 179 | 163,000 |
2003/11/26 | 185 | 187 | 178 | 181 | 190,000 |
2003/11/25 | 195 | 195 | 183 | 184 | 167,000 |
2003/11/21 | 168 | 181 | 167 | 181 | 423,000 |
2003/11/20 | 180 | 181 | 164 | 171 | 536,000 |
2003/11/19 | 189 | 190 | 173 | 178 | 745,000 |
2003/11/18 | 185 | 198 | 184 | 194 | 685,000 |
2003/11/17 | 220 | 223 | 199 | 200 | 689,000 |
2003/11/14 | 227 | 235 | 223 | 230 | 743,000 |
2003/11/13 | 212 | 233 | 212 | 232 | 1,224,000 |
2003/11/12 | 221 | 226 | 210 | 216 | 538,000 |
2003/11/11 | 233 | 236 | 216 | 230 | 1,332,000 |
2003/11/10 | 216 | 249 | 216 | 238 | 4,857,000 |
2003/11/07 | 209 | 210 | 204 | 210 | 207,000 |
2003/11/06 | 212 | 212 | 205 | 205 | 130,000 |
2003/11/05 | 209 | 209 | 206 | 209 | 141,000 |
2003/11/04 | 206 | 211 | 204 | 206 | 191,000 |
2003/10/31 | 213 | 213 | 208 | 209 | 137,000 |
2003/10/30 | 211 | 215 | 209 | 214 | 121,000 |
2003/10/29 | 215 | 216 | 207 | 215 | 338,000 |
2003/10/28 | 203 | 211 | 201 | 207 | 441,000 |
2003/10/27 | 210 | 214 | 197 | 200 | 1,132,000 |
2003/10/24 | 237 | 241 | 225 | 225 | 468,000 |
2003/10/23 | 243 | 249 | 239 | 239 | 532,000 |
2003/10/22 | 255 | 255 | 246 | 250 | 320,000 |
2003/10/21 | 267 | 267 | 256 | 256 | 277,000 |
2003/10/20 | 267 | 268 | 261 | 264 | 503,000 |
2003/10/17 | 247 | 267 | 247 | 262 | 1,057,000 |
2003/10/16 | 250 | 251 | 245 | 246 | 363,000 |
2003/10/15 | 245 | 250 | 244 | 246 | 313,000 |
2003/10/14 | 251 | 253 | 246 | 246 | 319,000 |
2003/10/10 | 245 | 255 | 244 | 250 | 401,000 |
2003/10/09 | 252 | 252 | 246 | 246 | 272,000 |
2003/10/08 | 253 | 257 | 251 | 254 | 289,000 |
2003/10/07 | 266 | 266 | 256 | 257 | 446,000 |
2003/10/06 | 270 | 271 | 263 | 266 | 719,000 |
2003/10/03 | 250 | 275 | 248 | 275 | 1,605,000 |
2003/10/02 | 255 | 255 | 248 | 252 | 391,000 |
2003/10/01 | 250 | 254 | 247 | 252 | 402,000 |
2003/09/30 | 250 | 264 | 248 | 257 | 432,000 |
2003/09/29 | 259 | 259 | 250 | 253 | 326,000 |
2003/09/26 | 245 | 259 | 245 | 259 | 570,000 |
2003/09/25 | 248 | 254 | 243 | 252 | 1,084,000 |
2003/09/24 | 263 | 268 | 256 | 258 | 894,000 |
2003/09/22 | 272 | 272 | 256 | 268 | 1,501,000 |
2003/09/19 | 282 | 285 | 274 | 274 | 1,287,000 |
2003/09/18 | 278 | 289 | 277 | 283 | 1,981,000 |
2003/09/17 | 296 | 308 | 279 | 280 | 8,663,000 |
2003/09/16 | 275 | 291 | 273 | 291 | 9,529,000 |
2003/09/12 | 262 | 273 | 255 | 268 | 7,360,000 |
2003/09/11 | 257 | 263 | 251 | 262 | 4,708,000 |
2003/09/10 | 249 | 273 | 246 | 261 | 11,824,000 |
2003/09/09 | 253 | 255 | 243 | 253 | 3,862,000 |
2003/09/08 | 260 | 268 | 251 | 258 | 7,161,000 |
2003/09/05 | 263 | 279 | 248 | 256 | 13,612,000 |
2003/09/04 | 245 | 270 | 237 | 260 | 7,486,000 |
2003/09/03 | 213 | 243 | 210 | 242 | 6,189,000 |
2003/09/02 | 197 | 222 | 195 | 218 | 5,143,000 |
2003/09/01 | 156 | 202 | 156 | 202 | 2,959,000 |
2003/08/29 | 153 | 153 | 151 | 152 | 31,000 |
2003/08/28 | 155 | 156 | 153 | 153 | 31,000 |
2003/08/27 | 151 | 156 | 151 | 156 | 58,000 |
2003/08/26 | 150 | 152 | 150 | 150 | 43,000 |
2003/08/25 | 156 | 156 | 152 | 152 | 48,000 |
2003/08/22 | 154 | 157 | 153 | 153 | 106,000 |
2003/08/21 | 150 | 154 | 150 | 153 | 45,000 |
2003/08/20 | 152 | 154 | 151 | 152 | 40,000 |
2003/08/19 | 153 | 154 | 152 | 152 | 73,000 |
2003/08/18 | 150 | 152 | 150 | 152 | 25,000 |
2003/08/15 | 148 | 152 | 147 | 148 | 138,000 |
2003/08/14 | 144 | 145 | 142 | 145 | 49,000 |
2003/08/13 | 141 | 143 | 141 | 141 | 33,000 |
2003/08/12 | 142 | 144 | 140 | 143 | 81,000 |
2003/08/11 | 146 | 147 | 137 | 137 | 54,000 |
2003/08/08 | 144 | 144 | 139 | 139 | 34,000 |
2003/08/07 | 147 | 147 | 145 | 146 | 21,000 |
2003/08/06 | 152 | 152 | 148 | 149 | 13,000 |
2003/08/05 | 153 | 153 | 150 | 152 | 88,000 |
2003/08/04 | 152 | 152 | 149 | 151 | 47,000 |
2003/08/01 | 149 | 152 | 148 | 151 | 30,000 |
2003/07/31 | 150 | 150 | 146 | 148 | 38,000 |
2003/07/30 | 150 | 150 | 146 | 148 | 41,000 |
2003/07/29 | 147 | 153 | 145 | 148 | 42,000 |
2003/07/28 | 147 | 148 | 138 | 148 | 55,000 |
2003/07/25 | 139 | 143 | 139 | 143 | 38,000 |
2003/07/24 | 143 | 147 | 142 | 146 | 26,000 |
2003/07/23 | 141 | 142 | 138 | 142 | 21,000 |
2003/07/22 | 138 | 139 | 137 | 137 | 28,000 |
2003/07/18 | 133 | 141 | 133 | 137 | 45,000 |
2003/07/17 | 153 | 153 | 133 | 133 | 90,000 |
2003/07/16 | 160 | 160 | 154 | 154 | 44,000 |
2003/07/15 | 157 | 160 | 154 | 157 | 55,000 |
2003/07/14 | 159 | 159 | 155 | 157 | 39,000 |
2003/07/11 | 160 | 160 | 154 | 155 | 18,000 |
2003/07/10 | 153 | 162 | 153 | 160 | 60,000 |
2003/07/09 | 159 | 160 | 149 | 150 | 103,000 |
2003/07/08 | 163 | 163 | 154 | 158 | 100,000 |
2003/07/07 | 165 | 166 | 161 | 161 | 124,000 |
2003/07/04 | 157 | 160 | 156 | 160 | 46,000 |
2003/07/03 | 168 | 168 | 160 | 160 | 128,000 |
2003/07/02 | 166 | 170 | 162 | 168 | 331,000 |
2003/07/01 | 161 | 173 | 157 | 170 | 562,000 |
2003/06/30 | 160 | 162 | 159 | 160 | 112,000 |
2003/06/27 | 158 | 160 | 157 | 159 | 65,000 |
2003/06/26 | 155 | 157 | 152 | 157 | 46,000 |
2003/06/25 | 154 | 157 | 152 | 156 | 60,000 |
2003/06/24 | 159 | 159 | 151 | 152 | 63,000 |
2003/06/23 | 158 | 161 | 157 | 158 | 108,000 |
2003/06/20 | 152 | 156 | 152 | 156 | 78,000 |
2003/06/19 | 154 | 155 | 151 | 151 | 106,000 |
2003/06/18 | 158 | 160 | 153 | 154 | 80,000 |
2003/06/17 | 162 | 166 | 158 | 158 | 80,000 |
2003/06/16 | 165 | 166 | 160 | 160 | 106,000 |
2003/06/13 | 165 | 166 | 160 | 162 | 200,000 |
2003/06/12 | 168 | 170 | 160 | 165 | 144,000 |
2003/06/11 | 157 | 172 | 156 | 166 | 584,000 |
2003/06/10 | 160 | 160 | 157 | 157 | 103,000 |
2003/06/09 | 156 | 160 | 153 | 159 | 309,000 |
2003/06/06 | 162 | 162 | 156 | 160 | 121,000 |
2003/06/05 | 166 | 166 | 161 | 162 | 184,000 |
2003/06/04 | 162 | 165 | 160 | 162 | 542,000 |
2003/06/03 | 152 | 160 | 152 | 157 | 240,000 |
2003/06/02 | 150 | 153 | 148 | 151 | 111,000 |
2003/05/30 | 155 | 155 | 149 | 150 | 215,000 |
2003/05/29 | 153 | 157 | 148 | 154 | 430,000 |
2003/05/28 | 166 | 172 | 149 | 151 | 3,150,000 |
2003/05/27 | 144 | 179 | 138 | 164 | 7,224,000 |
2003/05/26 | 128 | 131 | 128 | 129 | 51,000 |
2003/05/23 | 131 | 132 | 127 | 131 | 86,000 |
2003/05/22 | 130 | 136 | 127 | 129 | 142,000 |
2003/05/21 | 127 | 130 | 127 | 129 | 184,000 |
2003/05/20 | 127 | 129 | 126 | 128 | 100,000 |
2003/05/19 | 130 | 132 | 126 | 130 | 183,000 |
2003/05/16 | 129 | 140 | 128 | 135 | 469,000 |
2003/05/15 | 127 | 132 | 125 | 131 | 217,000 |
2003/05/14 | 133 | 133 | 125 | 127 | 251,000 |
2003/05/13 | 129 | 132 | 124 | 130 | 255,000 |
2003/05/12 | 132 | 134 | 125 | 129 | 305,000 |
2003/05/09 | 124 | 132 | 124 | 127 | 412,000 |
2003/05/08 | 123 | 128 | 120 | 125 | 651,000 |
2003/05/07 | 134 | 143 | 122 | 123 | 4,274,000 |
2003/05/06 | 103 | 129 | 103 | 129 | 1,535,000 |
2003/05/02 | 99 | 100 | 98 | 99 | 49,000 |
2003/05/01 | 100 | 100 | 97 | 99 | 29,000 |
2003/04/30 | 98 | 100 | 98 | 100 | 13,000 |
2003/04/28 | 98 | 98 | 96 | 98 | 14,000 |
2003/04/25 | 99 | 99 | 96 | 97 | 21,000 |
2003/04/24 | 99 | 99 | 99 | 99 | 13,000 |
2003/04/23 | 102 | 102 | 99 | 99 | 29,000 |
2003/04/22 | 103 | 103 | 98 | 99 | 100,000 |
2003/04/21 | 102 | 102 | 98 | 102 | 65,000 |
2003/04/18 | 99 | 99 | 96 | 96 | 68,000 |
2003/04/17 | 101 | 101 | 99 | 99 | 13,000 |
2003/04/16 | 101 | 102 | 99 | 102 | 16,000 |
2003/04/15 | 103 | 103 | 100 | 103 | 20,000 |
2003/04/14 | 103 | 103 | 100 | 102 | 25,000 |
2003/04/11 | 103 | 103 | 101 | 103 | 34,000 |
2003/04/10 | 102 | 105 | 100 | 105 | 111,000 |
2003/04/09 | 99 | 101 | 99 | 101 | 13,000 |
2003/04/08 | 103 | 103 | 97 | 100 | 81,000 |
2003/04/07 | 96 | 104 | 94 | 104 | 169,000 |
2003/04/04 | 90 | 92 | 88 | 92 | 33,000 |
2003/04/03 | 90 | 94 | 89 | 89 | 41,000 |
2003/04/02 | 90 | 91 | 90 | 91 | 13,000 |
2003/04/01 | 90 | 90 | 89 | 90 | 21,000 |
2003/03/31 | 90 | 93 | 90 | 90 | 47,000 |
2003/03/28 | 88 | 94 | 88 | 94 | 58,000 |
2003/03/27 | 86 | 87 | 86 | 87 | 39,000 |
2003/03/26 | 86 | 89 | 86 | 87 | 20,000 |
2003/03/25 | 85 | 85 | 83 | 85 | 28,000 |
2003/03/24 | 85 | 86 | 83 | 85 | 36,000 |
2003/03/20 | 82 | 85 | 82 | 85 | 26,000 |
2003/03/19 | 83 | 83 | 82 | 83 | 14,000 |
2003/03/18 | 83 | 85 | 82 | 85 | 50,000 |
2003/03/17 | 87 | 87 | 81 | 82 | 36,000 |
2003/03/14 | 87 | 90 | 86 | 87 | 106,000 |
2003/03/13 | 91 | 91 | 86 | 86 | 19,000 |
2003/03/12 | 83 | 89 | 83 | 89 | 16,000 |
2003/03/11 | 81 | 87 | 80 | 83 | 44,000 |
2003/03/10 | 97 | 97 | 85 | 86 | 60,000 |
2003/03/07 | 99 | 100 | 97 | 97 | 36,000 |
2003/03/06 | 100 | 103 | 100 | 102 | 71,000 |
2003/03/05 | 105 | 115 | 102 | 105 | 168,000 |
2003/03/04 | 93 | 101 | 93 | 100 | 58,000 |
2003/03/03 | 92 | 93 | 90 | 92 | 40,000 |
2003/02/28 | 92 | 92 | 89 | 89 | 45,000 |
2003/02/27 | 90 | 91 | 88 | 91 | 40,000 |
2003/02/26 | 92 | 92 | 88 | 89 | 35,000 |
2003/02/25 | 92 | 94 | 91 | 92 | 34,000 |
2003/02/24 | 95 | 98 | 95 | 97 | 16,000 |
2003/02/21 | 98 | 100 | 97 | 97 | 81,000 |
2003/02/20 | 102 | 102 | 99 | 100 | 20,000 |
2003/02/19 | 102 | 102 | 99 | 102 | 25,000 |
2003/02/18 | 106 | 106 | 98 | 98 | 67,000 |
2003/02/17 | 101 | 102 | 97 | 101 | 66,000 |
2003/02/14 | 97 | 103 | 97 | 101 | 52,000 |
2003/02/13 | 101 | 101 | 97 | 97 | 30,000 |
2003/02/12 | 93 | 102 | 90 | 101 | 71,000 |
2003/02/10 | 95 | 95 | 89 | 90 | 25,000 |
2003/02/07 | 93 | 94 | 90 | 90 | 21,000 |
2003/02/06 | 91 | 95 | 89 | 89 | 54,000 |
2003/02/05 | 92 | 94 | 88 | 91 | 129,000 |
2003/02/04 | 84 | 88 | 84 | 88 | 46,000 |
2003/02/03 | 83 | 85 | 83 | 84 | 18,000 |
2003/01/31 | 83 | 84 | 82 | 84 | 20,000 |
2003/01/30 | 85 | 85 | 82 | 84 | 15,000 |
2003/01/29 | 85 | 86 | 84 | 85 | 45,000 |
2003/01/28 | 89 | 89 | 86 | 86 | 7,000 |
2003/01/27 | 87 | 88 | 87 | 88 | 10,000 |
2003/01/24 | 88 | 88 | 84 | 87 | 36,000 |
2003/01/23 | 89 | 90 | 87 | 90 | 26,000 |
2003/01/22 | 89 | 92 | 88 | 89 | 83,000 |
2003/01/21 | 87 | 87 | 86 | 87 | 12,000 |
2003/01/20 | 86 | 86 | 83 | 86 | 8,000 |
2003/01/17 | 84 | 85 | 84 | 84 | 26,000 |
2003/01/16 | 87 | 87 | 84 | 85 | 9,000 |
2003/01/15 | 86 | 87 | 86 | 87 | 24,000 |
2003/01/14 | 85 | 85 | 80 | 84 | 15,000 |
2003/01/10 | 85 | 85 | 82 | 84 | 29,000 |
2003/01/09 | 84 | 84 | 81 | 82 | 7,000 |
2003/01/08 | 85 | 85 | 85 | 85 | 2,000 |
2003/01/07 | 90 | 90 | 86 | 87 | 55,000 |
2003/01/06 | 85 | 90 | 85 | 85 | 102,000 |