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 |
---|---|---|---|---|---|
2004/12/30 | 209 | 209 | 206 | 206 | 66,000 |
2004/12/29 | 211 | 211 | 205 | 208 | 268,000 |
2004/12/28 | 208 | 212 | 207 | 209 | 321,000 |
2004/12/27 | 213 | 213 | 205 | 207 | 676,000 |
2004/12/24 | 204 | 223 | 204 | 214 | 3,739,000 |
2004/12/22 | 204 | 205 | 200 | 200 | 235,000 |
2004/12/21 | 207 | 207 | 200 | 202 | 422,000 |
2004/12/20 | 195 | 202 | 193 | 202 | 228,000 |
2004/12/17 | 193 | 197 | 193 | 194 | 228,000 |
2004/12/16 | 198 | 199 | 191 | 196 | 285,000 |
2004/12/15 | 192 | 200 | 192 | 195 | 252,000 |
2004/12/14 | 196 | 197 | 188 | 193 | 439,000 |
2004/12/13 | 204 | 204 | 197 | 199 | 347,000 |
2004/12/10 | 202 | 207 | 199 | 202 | 339,000 |
2004/12/09 | 214 | 216 | 203 | 206 | 825,000 |
2004/12/08 | 212 | 219 | 212 | 214 | 1,002,000 |
2004/12/07 | 221 | 226 | 214 | 216 | 2,078,000 |
2004/12/06 | 214 | 227 | 214 | 218 | 3,211,000 |
2004/12/03 | 211 | 218 | 208 | 214 | 1,118,000 |
2004/12/02 | 215 | 215 | 206 | 210 | 1,295,000 |
2004/12/01 | 202 | 217 | 200 | 216 | 2,209,000 |
2004/11/30 | 200 | 206 | 199 | 201 | 623,000 |
2004/11/29 | 203 | 203 | 197 | 201 | 974,000 |
2004/11/26 | 210 | 213 | 193 | 199 | 3,971,000 |
2004/11/25 | 215 | 239 | 208 | 215 | 26,558,000 |
2004/11/24 | 201 | 212 | 198 | 206 | 821,000 |
2004/11/22 | 198 | 203 | 193 | 199 | 582,000 |
2004/11/19 | 199 | 216 | 198 | 204 | 5,996,000 |
2004/11/18 | 193 | 198 | 189 | 197 | 297,000 |
2004/11/17 | 192 | 195 | 191 | 192 | 142,000 |
2004/11/16 | 195 | 196 | 193 | 195 | 161,000 |
2004/11/15 | 192 | 202 | 191 | 197 | 474,000 |
2004/11/12 | 190 | 192 | 187 | 190 | 172,000 |
2004/11/11 | 194 | 198 | 188 | 191 | 354,000 |
2004/11/10 | 191 | 195 | 191 | 194 | 159,000 |
2004/11/09 | 195 | 196 | 189 | 192 | 286,000 |
2004/11/08 | 200 | 204 | 192 | 196 | 523,000 |
2004/11/05 | 196 | 208 | 195 | 200 | 4,628,000 |
2004/11/04 | 194 | 195 | 190 | 192 | 358,000 |
2004/11/02 | 186 | 191 | 184 | 191 | 186,000 |
2004/11/01 | 188 | 192 | 184 | 185 | 334,000 |
2004/10/29 | 181 | 191 | 178 | 187 | 323,000 |
2004/10/28 | 178 | 181 | 178 | 181 | 129,000 |
2004/10/27 | 185 | 185 | 174 | 176 | 178,000 |
2004/10/26 | 182 | 187 | 179 | 183 | 142,000 |
2004/10/25 | 182 | 183 | 180 | 183 | 167,000 |
2004/10/22 | 184 | 187 | 183 | 187 | 230,000 |
2004/10/21 | 186 | 187 | 181 | 183 | 187,000 |
2004/10/20 | 189 | 189 | 184 | 185 | 264,000 |
2004/10/19 | 190 | 190 | 186 | 188 | 235,000 |
2004/10/18 | 193 | 194 | 186 | 189 | 270,000 |
2004/10/15 | 185 | 194 | 185 | 190 | 273,000 |
2004/10/14 | 195 | 195 | 188 | 188 | 362,000 |
2004/10/13 | 193 | 197 | 192 | 193 | 221,000 |
2004/10/12 | 196 | 198 | 191 | 192 | 340,000 |
2004/10/08 | 189 | 201 | 189 | 194 | 893,000 |
2004/10/07 | 199 | 199 | 191 | 193 | 416,000 |
2004/10/06 | 196 | 205 | 186 | 198 | 2,597,000 |
2004/10/05 | 210 | 215 | 192 | 194 | 4,778,000 |
2004/10/04 | 190 | 228 | 186 | 223 | 12,340,000 |
2004/10/01 | 166 | 180 | 166 | 180 | 690,000 |
2004/09/30 | 165 | 168 | 164 | 165 | 251,000 |
2004/09/29 | 167 | 169 | 163 | 163 | 157,000 |
2004/09/28 | 168 | 168 | 165 | 168 | 67,000 |
2004/09/27 | 170 | 177 | 165 | 166 | 206,000 |
2004/09/24 | 162 | 170 | 161 | 170 | 251,000 |
2004/09/22 | 172 | 172 | 165 | 165 | 116,000 |
2004/09/21 | 174 | 174 | 165 | 168 | 141,000 |
2004/09/17 | 172 | 175 | 171 | 174 | 141,000 |
2004/09/16 | 174 | 175 | 172 | 173 | 70,000 |
2004/09/15 | 180 | 180 | 175 | 175 | 138,000 |
2004/09/14 | 181 | 183 | 175 | 180 | 143,000 |
2004/09/13 | 174 | 180 | 174 | 179 | 82,000 |
2004/09/10 | 178 | 180 | 173 | 175 | 163,000 |
2004/09/09 | 180 | 181 | 178 | 179 | 117,000 |
2004/09/08 | 182 | 185 | 180 | 181 | 127,000 |
2004/09/07 | 185 | 185 | 179 | 179 | 125,000 |
2004/09/06 | 180 | 186 | 177 | 184 | 334,000 |
2004/09/03 | 182 | 183 | 177 | 177 | 191,000 |
2004/09/02 | 178 | 183 | 176 | 183 | 298,000 |
2004/09/01 | 172 | 175 | 171 | 174 | 111,000 |
2004/08/31 | 177 | 177 | 169 | 173 | 85,000 |
2004/08/30 | 180 | 180 | 176 | 177 | 92,000 |
2004/08/27 | 180 | 183 | 178 | 179 | 302,000 |
2004/08/26 | 170 | 184 | 169 | 180 | 556,000 |
2004/08/25 | 168 | 168 | 164 | 168 | 46,000 |
2004/08/24 | 166 | 170 | 163 | 166 | 31,000 |
2004/08/23 | 166 | 168 | 165 | 166 | 41,000 |
2004/08/20 | 165 | 165 | 163 | 163 | 29,000 |
2004/08/19 | 166 | 166 | 164 | 166 | 31,000 |
2004/08/18 | 165 | 167 | 160 | 164 | 59,000 |
2004/08/17 | 164 | 166 | 164 | 165 | 15,000 |
2004/08/16 | 169 | 169 | 165 | 166 | 60,000 |
2004/08/13 | 169 | 169 | 167 | 168 | 28,000 |
2004/08/12 | 170 | 171 | 168 | 170 | 38,000 |
2004/08/11 | 167 | 168 | 164 | 167 | 73,000 |
2004/08/10 | 168 | 168 | 163 | 164 | 62,000 |
2004/08/09 | 160 | 162 | 159 | 161 | 63,000 |
2004/08/06 | 164 | 168 | 163 | 166 | 125,000 |
2004/08/05 | 169 | 169 | 165 | 169 | 109,000 |
2004/08/04 | 167 | 168 | 162 | 168 | 137,000 |
2004/08/03 | 171 | 172 | 166 | 171 | 103,000 |
2004/08/02 | 172 | 173 | 172 | 173 | 23,000 |
2004/07/30 | 171 | 175 | 171 | 173 | 53,000 |
2004/07/29 | 174 | 174 | 168 | 171 | 27,000 |
2004/07/28 | 175 | 176 | 171 | 174 | 91,000 |
2004/07/27 | 178 | 178 | 163 | 171 | 114,000 |
2004/07/26 | 179 | 180 | 177 | 178 | 95,000 |
2004/07/23 | 180 | 182 | 180 | 181 | 112,000 |
2004/07/22 | 183 | 183 | 181 | 181 | 31,000 |
2004/07/21 | 181 | 184 | 180 | 184 | 33,000 |
2004/07/20 | 178 | 181 | 178 | 180 | 48,000 |
2004/07/16 | 186 | 186 | 181 | 182 | 57,000 |
2004/07/15 | 187 | 188 | 183 | 187 | 87,000 |
2004/07/14 | 190 | 190 | 185 | 186 | 63,000 |
2004/07/13 | 188 | 190 | 187 | 189 | 54,000 |
2004/07/12 | 188 | 191 | 186 | 190 | 38,000 |
2004/07/09 | 178 | 185 | 178 | 185 | 82,000 |
2004/07/08 | 181 | 182 | 179 | 179 | 65,000 |
2004/07/07 | 183 | 183 | 178 | 182 | 94,000 |
2004/07/06 | 186 | 189 | 182 | 184 | 95,000 |
2004/07/05 | 190 | 190 | 187 | 187 | 76,000 |
2004/07/02 | 190 | 190 | 188 | 189 | 112,000 |
2004/07/01 | 196 | 197 | 192 | 193 | 86,000 |
2004/06/30 | 197 | 198 | 195 | 196 | 34,000 |
2004/06/29 | 204 | 204 | 193 | 197 | 175,000 |
2004/06/28 | 200 | 204 | 197 | 199 | 587,000 |
2004/06/25 | 185 | 191 | 183 | 190 | 206,000 |
2004/06/24 | 185 | 189 | 183 | 187 | 84,000 |
2004/06/23 | 189 | 189 | 182 | 184 | 55,000 |
2004/06/22 | 186 | 189 | 186 | 187 | 47,000 |
2004/06/21 | 188 | 191 | 187 | 187 | 65,000 |
2004/06/18 | 192 | 192 | 187 | 187 | 58,000 |
2004/06/17 | 194 | 194 | 192 | 193 | 46,000 |
2004/06/16 | 195 | 195 | 192 | 193 | 64,000 |
2004/06/15 | 193 | 195 | 191 | 192 | 98,000 |
2004/06/14 | 197 | 197 | 193 | 194 | 89,000 |
2004/06/11 | 197 | 198 | 192 | 195 | 278,000 |
2004/06/10 | 180 | 215 | 177 | 197 | 860,000 |
2004/06/09 | 178 | 182 | 172 | 182 | 67,000 |
2004/06/08 | 180 | 181 | 178 | 179 | 46,000 |
2004/06/07 | 178 | 178 | 176 | 177 | 69,000 |
2004/06/04 | 173 | 174 | 172 | 174 | 40,000 |
2004/06/03 | 175 | 178 | 174 | 175 | 46,000 |
2004/06/02 | 180 | 180 | 173 | 174 | 46,000 |
2004/06/01 | 179 | 184 | 178 | 178 | 40,000 |
2004/05/31 | 173 | 178 | 173 | 178 | 77,000 |
2004/05/28 | 179 | 179 | 177 | 178 | 32,000 |
2004/05/27 | 181 | 181 | 176 | 179 | 48,000 |
2004/05/26 | 184 | 184 | 181 | 182 | 50,000 |
2004/05/25 | 183 | 183 | 181 | 181 | 47,000 |
2004/05/24 | 180 | 184 | 178 | 180 | 101,000 |
2004/05/21 | 172 | 180 | 172 | 175 | 103,000 |
2004/05/20 | 170 | 178 | 170 | 171 | 80,000 |
2004/05/19 | 168 | 173 | 163 | 171 | 147,000 |
2004/05/18 | 155 | 165 | 154 | 164 | 241,000 |
2004/05/17 | 170 | 170 | 155 | 155 | 219,000 |
2004/05/14 | 179 | 179 | 169 | 171 | 214,000 |
2004/05/13 | 180 | 180 | 174 | 174 | 163,000 |
2004/05/12 | 174 | 190 | 173 | 175 | 210,000 |
2004/05/11 | 170 | 178 | 167 | 169 | 299,000 |
2004/05/10 | 189 | 190 | 165 | 165 | 272,000 |
2004/05/07 | 195 | 200 | 192 | 195 | 135,000 |
2004/05/06 | 205 | 206 | 198 | 198 | 219,000 |
2004/04/30 | 203 | 207 | 200 | 204 | 133,000 |
2004/04/28 | 207 | 209 | 203 | 208 | 98,000 |
2004/04/27 | 210 | 210 | 203 | 208 | 143,000 |
2004/04/26 | 215 | 218 | 210 | 212 | 144,000 |
2004/04/23 | 219 | 220 | 216 | 217 | 82,000 |
2004/04/22 | 219 | 220 | 217 | 219 | 120,000 |
2004/04/21 | 218 | 218 | 215 | 218 | 124,000 |
2004/04/20 | 215 | 217 | 211 | 217 | 167,000 |
2004/04/19 | 222 | 223 | 211 | 215 | 195,000 |
2004/04/16 | 227 | 227 | 221 | 222 | 270,000 |
2004/04/15 | 232 | 235 | 221 | 228 | 521,000 |
2004/04/14 | 228 | 230 | 225 | 230 | 320,000 |
2004/04/13 | 227 | 231 | 225 | 225 | 291,000 |
2004/04/12 | 225 | 233 | 225 | 227 | 486,000 |
2004/04/09 | 230 | 231 | 221 | 226 | 593,000 |
2004/04/08 | 229 | 237 | 225 | 237 | 1,068,000 |
2004/04/07 | 222 | 232 | 219 | 229 | 1,401,000 |
2004/04/06 | 223 | 225 | 217 | 223 | 435,000 |
2004/04/05 | 227 | 227 | 218 | 221 | 624,000 |
2004/04/02 | 214 | 229 | 212 | 227 | 1,406,000 |
2004/04/01 | 214 | 216 | 211 | 213 | 219,000 |
2004/03/31 | 219 | 219 | 211 | 216 | 180,000 |
2004/03/30 | 218 | 222 | 215 | 216 | 494,000 |
2004/03/29 | 211 | 218 | 211 | 216 | 259,000 |
2004/03/26 | 212 | 213 | 208 | 211 | 178,000 |
2004/03/25 | 212 | 215 | 208 | 210 | 163,000 |
2004/03/24 | 206 | 212 | 204 | 210 | 276,000 |
2004/03/23 | 207 | 209 | 204 | 204 | 172,000 |
2004/03/22 | 212 | 214 | 208 | 209 | 182,000 |
2004/03/19 | 211 | 215 | 208 | 215 | 280,000 |
2004/03/18 | 229 | 230 | 211 | 215 | 1,745,000 |
2004/03/17 | 198 | 219 | 198 | 219 | 1,241,000 |
2004/03/16 | 200 | 201 | 197 | 198 | 444,000 |
2004/03/15 | 205 | 205 | 198 | 200 | 337,000 |
2004/03/12 | 201 | 203 | 200 | 200 | 236,000 |
2004/03/11 | 205 | 205 | 201 | 205 | 195,000 |
2004/03/10 | 208 | 209 | 206 | 207 | 185,000 |
2004/03/09 | 208 | 209 | 205 | 208 | 244,000 |
2004/03/08 | 212 | 212 | 207 | 208 | 241,000 |
2004/03/05 | 215 | 218 | 206 | 210 | 491,000 |
2004/03/04 | 211 | 214 | 210 | 210 | 842,000 |
2004/03/03 | 190 | 208 | 189 | 206 | 942,000 |
2004/03/02 | 188 | 190 | 185 | 189 | 219,000 |
2004/03/01 | 188 | 190 | 184 | 184 | 138,000 |
2004/02/27 | 183 | 189 | 183 | 186 | 95,000 |
2004/02/26 | 185 | 188 | 181 | 181 | 101,000 |
2004/02/25 | 189 | 189 | 185 | 186 | 38,000 |
2004/02/24 | 193 | 194 | 188 | 189 | 99,000 |
2004/02/23 | 187 | 193 | 186 | 190 | 142,000 |
2004/02/20 | 189 | 189 | 186 | 186 | 42,000 |
2004/02/19 | 194 | 195 | 188 | 190 | 113,000 |
2004/02/18 | 199 | 200 | 193 | 193 | 152,000 |
2004/02/17 | 191 | 197 | 190 | 195 | 203,000 |
2004/02/16 | 190 | 190 | 183 | 187 | 141,000 |
2004/02/13 | 179 | 185 | 178 | 180 | 95,000 |
2004/02/12 | 184 | 184 | 180 | 181 | 76,000 |
2004/02/10 | 182 | 182 | 177 | 180 | 116,000 |
2004/02/09 | 185 | 190 | 180 | 181 | 87,000 |
2004/02/06 | 181 | 184 | 179 | 180 | 150,000 |
2004/02/05 | 182 | 184 | 172 | 177 | 371,000 |
2004/02/04 | 198 | 198 | 184 | 184 | 267,000 |
2004/02/03 | 198 | 200 | 188 | 196 | 146,000 |
2004/02/02 | 196 | 204 | 195 | 199 | 147,000 |
2004/01/30 | 194 | 200 | 191 | 195 | 170,000 |
2004/01/29 | 191 | 194 | 190 | 193 | 241,000 |
2004/01/28 | 202 | 202 | 197 | 199 | 186,000 |
2004/01/27 | 206 | 210 | 203 | 205 | 327,000 |
2004/01/26 | 203 | 207 | 198 | 204 | 241,000 |
2004/01/23 | 208 | 208 | 205 | 205 | 80,000 |
2004/01/22 | 210 | 211 | 207 | 209 | 214,000 |
2004/01/21 | 210 | 212 | 205 | 209 | 293,000 |
2004/01/20 | 221 | 222 | 212 | 213 | 443,000 |
2004/01/19 | 212 | 218 | 211 | 217 | 515,000 |
2004/01/16 | 200 | 221 | 197 | 210 | 2,209,000 |
2004/01/15 | 199 | 204 | 197 | 201 | 301,000 |
2004/01/14 | 195 | 197 | 191 | 195 | 180,000 |
2004/01/13 | 203 | 203 | 195 | 200 | 296,000 |
2004/01/09 | 213 | 217 | 202 | 203 | 1,012,000 |
2004/01/08 | 183 | 212 | 182 | 209 | 1,587,000 |
2004/01/07 | 187 | 189 | 181 | 187 | 387,000 |
2004/01/06 | 181 | 191 | 181 | 188 | 940,000 |
2004/01/05 | 174 | 178 | 172 | 178 | 346,000 |