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 |
|---|---|---|---|---|---|
| 2005/12/30 | 439 | 439 | 425 | 435 | 628,000 |
| 2005/12/29 | 427 | 439 | 427 | 434 | 1,561,000 |
| 2005/12/28 | 418 | 432 | 409 | 428 | 3,472,000 |
| 2005/12/27 | 405 | 417 | 404 | 416 | 2,577,000 |
| 2005/12/26 | 404 | 406 | 398 | 402 | 1,344,000 |
| 2005/12/22 | 395 | 404 | 392 | 398 | 2,315,000 |
| 2005/12/21 | 380 | 387 | 378 | 383 | 551,000 |
| 2005/12/20 | 381 | 381 | 377 | 380 | 190,000 |
| 2005/12/19 | 381 | 383 | 378 | 383 | 331,000 |
| 2005/12/16 | 375 | 386 | 375 | 383 | 498,000 |
| 2005/12/15 | 376 | 384 | 374 | 379 | 465,000 |
| 2005/12/14 | 381 | 383 | 376 | 376 | 453,000 |
| 2005/12/13 | 382 | 386 | 380 | 383 | 535,000 |
| 2005/12/12 | 387 | 389 | 385 | 387 | 330,000 |
| 2005/12/09 | 380 | 384 | 374 | 382 | 549,000 |
| 2005/12/08 | 383 | 385 | 375 | 375 | 742,000 |
| 2005/12/07 | 389 | 391 | 381 | 383 | 774,000 |
| 2005/12/06 | 395 | 396 | 386 | 388 | 1,145,000 |
| 2005/12/05 | 385 | 400 | 383 | 400 | 3,421,000 |
| 2005/12/02 | 385 | 387 | 382 | 384 | 862,000 |
| 2005/12/01 | 385 | 388 | 380 | 383 | 813,000 |
| 2005/11/30 | 379 | 385 | 378 | 383 | 890,000 |
| 2005/11/29 | 374 | 378 | 372 | 378 | 536,000 |
| 2005/11/28 | 374 | 377 | 371 | 374 | 424,000 |
| 2005/11/25 | 375 | 380 | 371 | 375 | 510,000 |
| 2005/11/24 | 383 | 385 | 375 | 376 | 643,000 |
| 2005/11/22 | 375 | 381 | 372 | 379 | 1,076,000 |
| 2005/11/21 | 380 | 382 | 373 | 373 | 585,000 |
| 2005/11/18 | 367 | 378 | 367 | 377 | 644,000 |
| 2005/11/17 | 370 | 371 | 365 | 366 | 495,000 |
| 2005/11/16 | 372 | 374 | 366 | 370 | 426,000 |
| 2005/11/15 | 379 | 387 | 371 | 371 | 851,000 |
| 2005/11/14 | 384 | 384 | 376 | 378 | 263,000 |
| 2005/11/11 | 376 | 378 | 374 | 375 | 200,000 |
| 2005/11/10 | 382 | 383 | 367 | 371 | 450,000 |
| 2005/11/09 | 386 | 387 | 380 | 382 | 335,000 |
| 2005/11/08 | 387 | 390 | 384 | 385 | 768,000 |
| 2005/11/07 | 379 | 392 | 377 | 386 | 1,149,000 |
| 2005/11/04 | 383 | 383 | 376 | 378 | 488,000 |
| 2005/11/02 | 379 | 382 | 377 | 379 | 346,000 |
| 2005/11/01 | 384 | 387 | 376 | 377 | 898,000 |
| 2005/10/31 | 367 | 381 | 365 | 379 | 974,000 |
| 2005/10/28 | 363 | 367 | 362 | 365 | 184,000 |
| 2005/10/27 | 360 | 369 | 359 | 367 | 488,000 |
| 2005/10/26 | 357 | 361 | 357 | 361 | 175,000 |
| 2005/10/25 | 361 | 361 | 358 | 359 | 203,000 |
| 2005/10/24 | 361 | 363 | 358 | 361 | 111,000 |
| 2005/10/21 | 360 | 360 | 354 | 358 | 292,000 |
| 2005/10/20 | 361 | 361 | 355 | 357 | 179,000 |
| 2005/10/19 | 360 | 361 | 356 | 359 | 237,000 |
| 2005/10/18 | 362 | 365 | 362 | 363 | 162,000 |
| 2005/10/17 | 368 | 368 | 361 | 361 | 233,000 |
| 2005/10/14 | 363 | 368 | 361 | 368 | 296,000 |
| 2005/10/13 | 365 | 368 | 362 | 362 | 246,000 |
| 2005/10/12 | 370 | 374 | 368 | 368 | 332,000 |
| 2005/10/11 | 363 | 369 | 360 | 369 | 312,000 |
| 2005/10/07 | 359 | 364 | 356 | 361 | 308,000 |
| 2005/10/06 | 360 | 365 | 360 | 360 | 404,000 |
| 2005/10/05 | 376 | 376 | 367 | 370 | 330,000 |
| 2005/10/04 | 367 | 373 | 366 | 371 | 318,000 |
| 2005/10/03 | 360 | 366 | 360 | 365 | 258,000 |
| 2005/09/30 | 378 | 379 | 367 | 367 | 523,000 |
| 2005/09/29 | 379 | 382 | 375 | 376 | 515,000 |
| 2005/09/28 | 379 | 381 | 374 | 377 | 567,000 |
| 2005/09/27 | 378 | 384 | 374 | 376 | 1,864,000 |
| 2005/09/26 | 358 | 372 | 356 | 370 | 1,288,000 |
| 2005/09/22 | 360 | 360 | 351 | 354 | 1,284,000 |
| 2005/09/21 | 369 | 370 | 360 | 361 | 946,000 |
| 2005/09/20 | 367 | 370 | 365 | 368 | 626,000 |
| 2005/09/16 | 369 | 370 | 365 | 367 | 635,000 |
| 2005/09/15 | 372 | 374 | 366 | 369 | 1,111,000 |
| 2005/09/14 | 366 | 373 | 366 | 371 | 542,000 |
| 2005/09/13 | 370 | 375 | 364 | 371 | 802,000 |
| 2005/09/12 | 377 | 377 | 370 | 374 | 464,000 |
| 2005/09/09 | 367 | 373 | 365 | 370 | 920,000 |
| 2005/09/08 | 376 | 377 | 365 | 370 | 1,447,000 |
| 2005/09/07 | 383 | 385 | 376 | 379 | 648,000 |
| 2005/09/06 | 387 | 388 | 380 | 385 | 474,000 |
| 2005/09/05 | 382 | 388 | 381 | 386 | 709,000 |
| 2005/09/02 | 387 | 388 | 380 | 383 | 715,000 |
| 2005/09/01 | 390 | 391 | 385 | 387 | 1,110,000 |
| 2005/08/31 | 394 | 397 | 390 | 394 | 631,000 |
| 2005/08/30 | 392 | 399 | 390 | 397 | 1,305,000 |
| 2005/08/29 | 397 | 400 | 387 | 389 | 2,990,000 |
| 2005/08/26 | 384 | 398 | 382 | 397 | 3,551,000 |
| 2005/08/25 | 380 | 383 | 373 | 374 | 658,000 |
| 2005/08/24 | 377 | 381 | 375 | 380 | 701,000 |
| 2005/08/23 | 384 | 385 | 379 | 379 | 443,000 |
| 2005/08/22 | 374 | 385 | 374 | 384 | 642,000 |
| 2005/08/19 | 379 | 380 | 375 | 375 | 360,000 |
| 2005/08/18 | 385 | 387 | 376 | 378 | 663,000 |
| 2005/08/17 | 382 | 390 | 382 | 383 | 617,000 |
| 2005/08/16 | 391 | 391 | 385 | 385 | 704,000 |
| 2005/08/15 | 388 | 393 | 381 | 391 | 790,000 |
| 2005/08/12 | 393 | 394 | 383 | 386 | 951,000 |
| 2005/08/11 | 384 | 389 | 381 | 389 | 1,080,000 |
| 2005/08/10 | 393 | 396 | 380 | 381 | 1,731,000 |
| 2005/08/09 | 376 | 386 | 373 | 386 | 1,338,000 |
| 2005/08/08 | 358 | 377 | 356 | 377 | 1,784,000 |
| 2005/08/05 | 380 | 389 | 367 | 373 | 1,804,000 |
| 2005/08/04 | 382 | 382 | 360 | 373 | 1,709,000 |
| 2005/08/03 | 397 | 399 | 380 | 380 | 1,744,000 |
| 2005/08/02 | 404 | 405 | 391 | 394 | 3,285,000 |
| 2005/08/01 | 393 | 405 | 388 | 404 | 6,411,000 |
| 2005/07/29 | 383 | 399 | 377 | 386 | 12,437,000 |
| 2005/07/28 | 364 | 373 | 361 | 373 | 2,917,000 |
| 2005/07/27 | 352 | 363 | 350 | 363 | 2,190,000 |
| 2005/07/26 | 355 | 356 | 350 | 352 | 414,000 |
| 2005/07/25 | 349 | 356 | 347 | 355 | 838,000 |
| 2005/07/22 | 347 | 350 | 342 | 349 | 769,000 |
| 2005/07/21 | 354 | 361 | 347 | 348 | 2,501,000 |
| 2005/07/20 | 350 | 358 | 349 | 355 | 2,608,000 |
| 2005/07/19 | 352 | 354 | 346 | 352 | 1,536,000 |
| 2005/07/15 | 348 | 352 | 345 | 351 | 2,243,000 |
| 2005/07/14 | 345 | 346 | 340 | 345 | 747,000 |
| 2005/07/13 | 343 | 351 | 343 | 344 | 3,327,000 |
| 2005/07/12 | 334 | 341 | 334 | 341 | 1,361,000 |
| 2005/07/11 | 333 | 336 | 332 | 335 | 598,000 |
| 2005/07/08 | 328 | 332 | 327 | 332 | 545,000 |
| 2005/07/07 | 332 | 332 | 327 | 331 | 321,000 |
| 2005/07/06 | 334 | 335 | 330 | 333 | 419,000 |
| 2005/07/05 | 335 | 335 | 331 | 333 | 507,000 |
| 2005/07/04 | 335 | 337 | 333 | 335 | 471,000 |
| 2005/07/01 | 333 | 338 | 331 | 335 | 506,000 |
| 2005/06/30 | 336 | 339 | 329 | 335 | 847,000 |
| 2005/06/29 | 339 | 341 | 336 | 338 | 483,000 |
| 2005/06/28 | 341 | 342 | 336 | 339 | 815,000 |
| 2005/06/27 | 336 | 344 | 335 | 341 | 1,046,000 |
| 2005/06/24 | 334 | 339 | 333 | 337 | 372,000 |
| 2005/06/23 | 338 | 341 | 337 | 341 | 361,000 |
| 2005/06/22 | 339 | 342 | 336 | 337 | 410,000 |
| 2005/06/21 | 343 | 345 | 336 | 340 | 698,000 |
| 2005/06/20 | 349 | 349 | 343 | 343 | 703,000 |
| 2005/06/17 | 345 | 347 | 340 | 345 | 953,000 |
| 2005/06/16 | 343 | 345 | 338 | 342 | 845,000 |
| 2005/06/15 | 347 | 351 | 341 | 341 | 2,824,000 |
| 2005/06/14 | 329 | 350 | 329 | 342 | 7,310,000 |
| 2005/06/13 | 330 | 333 | 327 | 329 | 536,000 |
| 2005/06/10 | 327 | 332 | 326 | 329 | 958,000 |
| 2005/06/09 | 332 | 336 | 323 | 323 | 2,792,000 |
| 2005/06/08 | 319 | 328 | 317 | 325 | 1,087,000 |
| 2005/06/07 | 322 | 322 | 316 | 317 | 296,000 |
| 2005/06/06 | 315 | 321 | 313 | 320 | 437,000 |
| 2005/06/03 | 323 | 323 | 314 | 315 | 559,000 |
| 2005/06/02 | 324 | 325 | 320 | 323 | 470,000 |
| 2005/06/01 | 319 | 328 | 318 | 322 | 717,000 |
| 2005/05/31 | 327 | 328 | 320 | 322 | 1,740,000 |
| 2005/05/30 | 314 | 322 | 312 | 322 | 845,000 |
| 2005/05/27 | 311 | 315 | 309 | 311 | 523,000 |
| 2005/05/26 | 304 | 312 | 304 | 310 | 604,000 |
| 2005/05/25 | 319 | 319 | 306 | 309 | 925,000 |
| 2005/05/24 | 328 | 328 | 318 | 320 | 1,056,000 |
| 2005/05/23 | 318 | 329 | 311 | 328 | 2,652,000 |
| 2005/05/20 | 330 | 330 | 314 | 314 | 3,585,000 |
| 2005/05/19 | 319 | 338 | 318 | 328 | 14,856,000 |
| 2005/05/18 | 297 | 310 | 295 | 309 | 1,327,000 |
| 2005/05/17 | 316 | 320 | 295 | 297 | 2,539,000 |
| 2005/05/16 | 295 | 319 | 289 | 307 | 5,577,000 |
| 2005/05/13 | 296 | 296 | 286 | 290 | 220,000 |
| 2005/05/12 | 298 | 303 | 296 | 296 | 193,000 |
| 2005/05/11 | 301 | 303 | 298 | 300 | 215,000 |
| 2005/05/10 | 297 | 318 | 292 | 303 | 1,040,000 |
| 2005/05/09 | 293 | 296 | 293 | 295 | 208,000 |
| 2005/05/06 | 292 | 293 | 287 | 292 | 172,000 |
| 2005/05/02 | 287 | 288 | 282 | 287 | 127,000 |
| 2005/04/28 | 286 | 288 | 283 | 287 | 118,000 |
| 2005/04/27 | 286 | 287 | 284 | 285 | 88,000 |
| 2005/04/26 | 293 | 293 | 286 | 287 | 111,000 |
| 2005/04/25 | 285 | 293 | 283 | 289 | 193,000 |
| 2005/04/22 | 299 | 299 | 285 | 288 | 330,000 |
| 2005/04/21 | 283 | 289 | 280 | 284 | 590,000 |
| 2005/04/20 | 291 | 305 | 291 | 295 | 387,000 |
| 2005/04/19 | 281 | 293 | 280 | 289 | 267,000 |
| 2005/04/18 | 284 | 288 | 279 | 281 | 626,000 |
| 2005/04/15 | 297 | 300 | 295 | 299 | 337,000 |
| 2005/04/14 | 303 | 305 | 300 | 304 | 438,000 |
| 2005/04/13 | 311 | 314 | 306 | 309 | 373,000 |
| 2005/04/12 | 316 | 317 | 306 | 309 | 374,000 |
| 2005/04/11 | 319 | 321 | 316 | 317 | 248,000 |
| 2005/04/08 | 322 | 324 | 320 | 323 | 224,000 |
| 2005/04/07 | 323 | 325 | 321 | 324 | 203,000 |
| 2005/04/06 | 326 | 329 | 323 | 326 | 402,000 |
| 2005/04/05 | 320 | 331 | 314 | 326 | 929,000 |
| 2005/04/04 | 315 | 318 | 311 | 316 | 233,000 |
| 2005/04/01 | 312 | 318 | 305 | 318 | 363,000 |
| 2005/03/31 | 310 | 315 | 310 | 315 | 290,000 |
| 2005/03/30 | 312 | 318 | 304 | 309 | 880,000 |
| 2005/03/29 | 327 | 327 | 320 | 322 | 384,000 |
| 2005/03/28 | 318 | 332 | 318 | 330 | 518,000 |
| 2005/03/25 | 329 | 332 | 318 | 323 | 607,000 |
| 2005/03/24 | 330 | 335 | 327 | 329 | 401,000 |
| 2005/03/23 | 339 | 339 | 325 | 332 | 791,000 |
| 2005/03/22 | 340 | 343 | 334 | 340 | 609,000 |
| 2005/03/18 | 344 | 345 | 338 | 340 | 830,000 |
| 2005/03/17 | 340 | 358 | 336 | 342 | 4,327,000 |
| 2005/03/16 | 336 | 343 | 333 | 339 | 1,815,000 |
| 2005/03/15 | 330 | 341 | 323 | 335 | 2,264,000 |
| 2005/03/14 | 318 | 331 | 318 | 330 | 1,150,000 |
| 2005/03/11 | 326 | 328 | 318 | 321 | 1,594,000 |
| 2005/03/10 | 330 | 334 | 326 | 327 | 882,000 |
| 2005/03/09 | 325 | 338 | 325 | 330 | 1,113,000 |
| 2005/03/08 | 343 | 345 | 329 | 330 | 1,382,000 |
| 2005/03/07 | 351 | 351 | 343 | 347 | 1,500,000 |
| 2005/03/04 | 338 | 352 | 336 | 345 | 4,736,000 |
| 2005/03/03 | 323 | 343 | 318 | 343 | 6,536,000 |
| 2005/03/02 | 328 | 328 | 317 | 320 | 3,017,000 |
| 2005/03/01 | 302 | 329 | 301 | 320 | 9,132,000 |
| 2005/02/28 | 306 | 313 | 300 | 301 | 5,154,000 |
| 2005/02/25 | 294 | 308 | 291 | 304 | 6,695,000 |
| 2005/02/24 | 287 | 298 | 282 | 295 | 9,082,000 |
| 2005/02/23 | 275 | 293 | 271 | 288 | 15,702,000 |
| 2005/02/22 | 261 | 282 | 260 | 280 | 15,544,000 |
| 2005/02/21 | 262 | 264 | 258 | 260 | 543,000 |
| 2005/02/18 | 252 | 267 | 251 | 264 | 3,057,000 |
| 2005/02/17 | 255 | 255 | 251 | 253 | 210,000 |
| 2005/02/16 | 251 | 259 | 251 | 255 | 469,000 |
| 2005/02/15 | 260 | 261 | 255 | 255 | 630,000 |
| 2005/02/14 | 262 | 262 | 258 | 259 | 822,000 |
| 2005/02/10 | 258 | 258 | 255 | 256 | 789,000 |
| 2005/02/09 | 251 | 263 | 251 | 259 | 2,872,000 |
| 2005/02/08 | 254 | 257 | 248 | 250 | 2,817,000 |
| 2005/02/07 | 252 | 263 | 249 | 261 | 3,384,000 |
| 2005/02/04 | 261 | 273 | 253 | 256 | 17,860,000 |
| 2005/02/03 | 228 | 274 | 226 | 264 | 35,527,000 |
| 2005/02/02 | 216 | 224 | 213 | 223 | 982,000 |
| 2005/02/01 | 215 | 216 | 212 | 212 | 199,000 |
| 2005/01/31 | 213 | 215 | 212 | 215 | 117,000 |
| 2005/01/28 | 216 | 216 | 212 | 214 | 213,000 |
| 2005/01/27 | 218 | 218 | 216 | 216 | 148,000 |
| 2005/01/26 | 215 | 222 | 215 | 218 | 353,000 |
| 2005/01/25 | 218 | 219 | 214 | 215 | 217,000 |
| 2005/01/24 | 214 | 219 | 214 | 217 | 161,000 |
| 2005/01/21 | 212 | 216 | 209 | 215 | 363,000 |
| 2005/01/20 | 218 | 219 | 215 | 216 | 231,000 |
| 2005/01/19 | 220 | 223 | 218 | 220 | 511,000 |
| 2005/01/18 | 223 | 224 | 219 | 219 | 244,000 |
| 2005/01/17 | 226 | 227 | 221 | 222 | 601,000 |
| 2005/01/14 | 222 | 224 | 218 | 223 | 480,000 |
| 2005/01/13 | 220 | 227 | 219 | 223 | 2,745,000 |
| 2005/01/12 | 216 | 220 | 216 | 218 | 293,000 |
| 2005/01/11 | 220 | 220 | 214 | 217 | 441,000 |
| 2005/01/07 | 224 | 226 | 217 | 218 | 1,115,000 |
| 2005/01/06 | 213 | 217 | 212 | 217 | 448,000 |
| 2005/01/05 | 208 | 214 | 207 | 211 | 413,000 |
| 2005/01/04 | 209 | 209 | 205 | 207 | 61,000 |