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 |
|---|---|---|---|---|---|
| 2006/12/29 | 334 | 334 | 328 | 328 | 139,000 |
| 2006/12/28 | 327 | 331 | 326 | 331 | 463,000 |
| 2006/12/27 | 331 | 334 | 325 | 328 | 154,000 |
| 2006/12/26 | 326 | 330 | 320 | 329 | 370,000 |
| 2006/12/25 | 328 | 330 | 324 | 326 | 184,000 |
| 2006/12/22 | 331 | 331 | 325 | 328 | 283,000 |
| 2006/12/21 | 333 | 336 | 330 | 334 | 494,000 |
| 2006/12/20 | 332 | 338 | 331 | 336 | 312,000 |
| 2006/12/19 | 340 | 340 | 330 | 331 | 329,000 |
| 2006/12/18 | 345 | 345 | 340 | 341 | 181,000 |
| 2006/12/15 | 345 | 346 | 343 | 343 | 324,000 |
| 2006/12/14 | 339 | 347 | 336 | 342 | 458,000 |
| 2006/12/13 | 340 | 340 | 334 | 338 | 319,000 |
| 2006/12/12 | 338 | 341 | 336 | 339 | 298,000 |
| 2006/12/11 | 338 | 340 | 336 | 338 | 258,000 |
| 2006/12/08 | 336 | 342 | 335 | 338 | 833,000 |
| 2006/12/07 | 334 | 335 | 332 | 335 | 304,000 |
| 2006/12/06 | 331 | 333 | 330 | 332 | 150,000 |
| 2006/12/05 | 336 | 337 | 329 | 329 | 303,000 |
| 2006/12/04 | 333 | 334 | 329 | 331 | 296,000 |
| 2006/12/01 | 332 | 334 | 329 | 334 | 332,000 |
| 2006/11/30 | 332 | 335 | 329 | 332 | 418,000 |
| 2006/11/29 | 328 | 333 | 326 | 330 | 669,000 |
| 2006/11/28 | 319 | 333 | 315 | 332 | 772,000 |
| 2006/11/27 | 309 | 321 | 303 | 320 | 577,000 |
| 2006/11/24 | 310 | 310 | 303 | 307 | 281,000 |
| 2006/11/22 | 295 | 311 | 295 | 311 | 353,000 |
| 2006/11/21 | 304 | 304 | 290 | 295 | 734,000 |
| 2006/11/20 | 315 | 315 | 303 | 305 | 594,000 |
| 2006/11/17 | 327 | 328 | 314 | 321 | 633,000 |
| 2006/11/16 | 335 | 335 | 325 | 326 | 585,000 |
| 2006/11/15 | 351 | 352 | 331 | 334 | 617,000 |
| 2006/11/14 | 337 | 346 | 336 | 346 | 456,000 |
| 2006/11/13 | 351 | 351 | 327 | 332 | 727,000 |
| 2006/11/10 | 353 | 357 | 347 | 348 | 1,038,000 |
| 2006/11/09 | 353 | 364 | 353 | 358 | 4,384,000 |
| 2006/11/08 | 350 | 359 | 348 | 350 | 1,161,000 |
| 2006/11/07 | 341 | 348 | 341 | 347 | 560,000 |
| 2006/11/06 | 342 | 344 | 337 | 340 | 343,000 |
| 2006/11/02 | 339 | 345 | 336 | 339 | 380,000 |
| 2006/11/01 | 342 | 344 | 340 | 342 | 163,000 |
| 2006/10/31 | 339 | 343 | 338 | 342 | 153,000 |
| 2006/10/30 | 338 | 347 | 338 | 339 | 419,000 |
| 2006/10/27 | 350 | 352 | 342 | 344 | 608,000 |
| 2006/10/26 | 345 | 348 | 342 | 347 | 359,000 |
| 2006/10/25 | 345 | 347 | 341 | 342 | 189,000 |
| 2006/10/24 | 350 | 351 | 345 | 345 | 271,000 |
| 2006/10/23 | 342 | 350 | 342 | 348 | 246,000 |
| 2006/10/20 | 346 | 348 | 343 | 346 | 169,000 |
| 2006/10/19 | 350 | 350 | 344 | 346 | 317,000 |
| 2006/10/18 | 337 | 344 | 337 | 344 | 314,000 |
| 2006/10/17 | 344 | 347 | 339 | 342 | 408,000 |
| 2006/10/16 | 343 | 347 | 339 | 347 | 332,000 |
| 2006/10/13 | 333 | 337 | 329 | 337 | 311,000 |
| 2006/10/12 | 321 | 330 | 318 | 325 | 313,000 |
| 2006/10/11 | 337 | 339 | 321 | 322 | 527,000 |
| 2006/10/10 | 339 | 346 | 335 | 335 | 312,000 |
| 2006/10/06 | 347 | 347 | 336 | 342 | 575,000 |
| 2006/10/05 | 351 | 351 | 344 | 349 | 417,000 |
| 2006/10/04 | 357 | 359 | 342 | 343 | 739,000 |
| 2006/10/03 | 359 | 360 | 352 | 354 | 1,441,000 |
| 2006/10/02 | 344 | 365 | 338 | 360 | 3,534,000 |
| 2006/09/29 | 335 | 335 | 329 | 329 | 298,000 |
| 2006/09/28 | 330 | 333 | 328 | 332 | 207,000 |
| 2006/09/27 | 320 | 329 | 320 | 327 | 348,000 |
| 2006/09/26 | 329 | 333 | 318 | 321 | 443,000 |
| 2006/09/25 | 328 | 328 | 316 | 324 | 490,000 |
| 2006/09/22 | 330 | 338 | 329 | 329 | 314,000 |
| 2006/09/21 | 336 | 345 | 331 | 335 | 454,000 |
| 2006/09/20 | 332 | 338 | 329 | 332 | 272,000 |
| 2006/09/19 | 340 | 341 | 335 | 337 | 352,000 |
| 2006/09/15 | 333 | 335 | 328 | 330 | 172,000 |
| 2006/09/14 | 332 | 338 | 332 | 334 | 224,000 |
| 2006/09/13 | 343 | 347 | 332 | 332 | 467,000 |
| 2006/09/12 | 342 | 348 | 330 | 338 | 531,000 |
| 2006/09/11 | 364 | 364 | 346 | 347 | 540,000 |
| 2006/09/08 | 360 | 362 | 355 | 361 | 500,000 |
| 2006/09/07 | 360 | 362 | 359 | 361 | 347,000 |
| 2006/09/06 | 369 | 370 | 364 | 364 | 305,000 |
| 2006/09/05 | 368 | 370 | 366 | 369 | 278,000 |
| 2006/09/04 | 372 | 372 | 368 | 368 | 295,000 |
| 2006/09/01 | 365 | 366 | 361 | 363 | 325,000 |
| 2006/08/31 | 356 | 368 | 356 | 364 | 369,000 |
| 2006/08/30 | 363 | 364 | 354 | 360 | 545,000 |
| 2006/08/29 | 369 | 369 | 360 | 363 | 296,000 |
| 2006/08/28 | 367 | 369 | 362 | 362 | 440,000 |
| 2006/08/25 | 377 | 377 | 367 | 367 | 763,000 |
| 2006/08/24 | 376 | 378 | 371 | 377 | 771,000 |
| 2006/08/23 | 378 | 378 | 373 | 376 | 694,000 |
| 2006/08/22 | 363 | 377 | 363 | 377 | 1,570,000 |
| 2006/08/21 | 366 | 370 | 360 | 363 | 780,000 |
| 2006/08/18 | 367 | 372 | 364 | 370 | 858,000 |
| 2006/08/17 | 374 | 376 | 365 | 368 | 1,933,000 |
| 2006/08/16 | 360 | 377 | 358 | 375 | 5,522,000 |
| 2006/08/15 | 350 | 356 | 349 | 355 | 1,252,000 |
| 2006/08/14 | 345 | 353 | 344 | 349 | 1,347,000 |
| 2006/08/11 | 347 | 351 | 344 | 344 | 1,775,000 |
| 2006/08/10 | 340 | 352 | 337 | 348 | 4,596,000 |
| 2006/08/09 | 320 | 325 | 317 | 325 | 736,000 |
| 2006/08/08 | 326 | 328 | 313 | 318 | 966,000 |
| 2006/08/07 | 336 | 338 | 327 | 330 | 1,058,000 |
| 2006/08/04 | 327 | 332 | 327 | 330 | 427,000 |
| 2006/08/03 | 333 | 334 | 324 | 325 | 798,000 |
| 2006/08/02 | 329 | 334 | 324 | 330 | 1,173,000 |
| 2006/08/01 | 318 | 330 | 315 | 328 | 909,000 |
| 2006/07/31 | 317 | 321 | 312 | 317 | 431,000 |
| 2006/07/28 | 307 | 316 | 304 | 312 | 791,000 |
| 2006/07/27 | 305 | 310 | 300 | 305 | 452,000 |
| 2006/07/26 | 311 | 312 | 304 | 304 | 323,000 |
| 2006/07/25 | 316 | 319 | 308 | 308 | 431,000 |
| 2006/07/24 | 313 | 314 | 303 | 312 | 328,000 |
| 2006/07/21 | 318 | 324 | 316 | 319 | 312,000 |
| 2006/07/20 | 317 | 325 | 314 | 323 | 432,000 |
| 2006/07/19 | 302 | 310 | 301 | 305 | 493,000 |
| 2006/07/18 | 317 | 318 | 299 | 301 | 541,000 |
| 2006/07/14 | 317 | 322 | 314 | 320 | 591,000 |
| 2006/07/13 | 329 | 334 | 321 | 322 | 2,320,000 |
| 2006/07/12 | 326 | 327 | 318 | 324 | 451,000 |
| 2006/07/11 | 327 | 334 | 322 | 326 | 1,561,000 |
| 2006/07/10 | 313 | 324 | 311 | 324 | 513,000 |
| 2006/07/07 | 329 | 331 | 319 | 321 | 415,000 |
| 2006/07/06 | 329 | 330 | 324 | 326 | 326,000 |
| 2006/07/05 | 331 | 335 | 328 | 331 | 717,000 |
| 2006/07/04 | 338 | 340 | 333 | 336 | 1,844,000 |
| 2006/07/03 | 320 | 339 | 320 | 338 | 3,554,000 |
| 2006/06/30 | 318 | 319 | 313 | 315 | 623,000 |
| 2006/06/29 | 313 | 316 | 313 | 315 | 343,000 |
| 2006/06/28 | 307 | 316 | 306 | 312 | 676,000 |
| 2006/06/27 | 317 | 319 | 311 | 313 | 604,000 |
| 2006/06/26 | 310 | 316 | 308 | 315 | 1,052,000 |
| 2006/06/23 | 306 | 311 | 304 | 311 | 697,000 |
| 2006/06/22 | 306 | 313 | 303 | 312 | 694,000 |
| 2006/06/21 | 310 | 312 | 294 | 296 | 1,483,000 |
| 2006/06/20 | 320 | 320 | 307 | 307 | 603,000 |
| 2006/06/19 | 325 | 329 | 321 | 321 | 815,000 |
| 2006/06/16 | 322 | 322 | 316 | 320 | 627,000 |
| 2006/06/15 | 318 | 319 | 309 | 312 | 519,000 |
| 2006/06/14 | 298 | 308 | 294 | 308 | 408,000 |
| 2006/06/13 | 307 | 307 | 300 | 302 | 369,000 |
| 2006/06/12 | 320 | 322 | 304 | 306 | 1,135,000 |
| 2006/06/09 | 304 | 316 | 300 | 313 | 326,000 |
| 2006/06/08 | 307 | 307 | 292 | 301 | 611,000 |
| 2006/06/07 | 314 | 331 | 308 | 311 | 826,000 |
| 2006/06/06 | 333 | 338 | 323 | 324 | 352,000 |
| 2006/06/05 | 332 | 345 | 326 | 342 | 733,000 |
| 2006/06/02 | 323 | 329 | 307 | 327 | 934,000 |
| 2006/06/01 | 331 | 338 | 315 | 318 | 738,000 |
| 2006/05/31 | 336 | 340 | 326 | 326 | 602,000 |
| 2006/05/30 | 360 | 360 | 346 | 349 | 315,000 |
| 2006/05/29 | 366 | 366 | 358 | 360 | 283,000 |
| 2006/05/26 | 365 | 367 | 353 | 362 | 494,000 |
| 2006/05/25 | 372 | 377 | 356 | 364 | 221,000 |
| 2006/05/24 | 363 | 373 | 363 | 373 | 230,000 |
| 2006/05/23 | 380 | 385 | 361 | 367 | 239,000 |
| 2006/05/22 | 392 | 399 | 385 | 386 | 273,000 |
| 2006/05/19 | 383 | 390 | 380 | 389 | 201,000 |
| 2006/05/18 | 374 | 388 | 370 | 388 | 201,000 |
| 2006/05/17 | 390 | 390 | 377 | 384 | 367,000 |
| 2006/05/16 | 389 | 402 | 378 | 381 | 536,000 |
| 2006/05/15 | 384 | 392 | 383 | 385 | 241,000 |
| 2006/05/12 | 392 | 400 | 388 | 395 | 398,000 |
| 2006/05/11 | 408 | 411 | 402 | 403 | 269,000 |
| 2006/05/10 | 415 | 416 | 409 | 410 | 430,000 |
| 2006/05/09 | 426 | 427 | 416 | 418 | 506,000 |
| 2006/05/08 | 428 | 429 | 422 | 427 | 705,000 |
| 2006/05/02 | 415 | 421 | 413 | 419 | 386,000 |
| 2006/05/01 | 409 | 421 | 405 | 416 | 703,000 |
| 2006/04/28 | 415 | 416 | 408 | 413 | 230,000 |
| 2006/04/27 | 412 | 413 | 409 | 413 | 190,000 |
| 2006/04/26 | 406 | 411 | 401 | 411 | 99,000 |
| 2006/04/25 | 392 | 410 | 392 | 406 | 231,000 |
| 2006/04/24 | 403 | 404 | 399 | 399 | 229,000 |
| 2006/04/21 | 409 | 415 | 409 | 413 | 203,000 |
| 2006/04/20 | 414 | 416 | 410 | 414 | 161,000 |
| 2006/04/19 | 419 | 424 | 415 | 415 | 125,000 |
| 2006/04/18 | 397 | 417 | 395 | 415 | 169,000 |
| 2006/04/17 | 422 | 427 | 400 | 407 | 304,000 |
| 2006/04/14 | 419 | 426 | 419 | 424 | 174,000 |
| 2006/04/13 | 424 | 428 | 416 | 424 | 219,000 |
| 2006/04/12 | 428 | 432 | 421 | 426 | 367,000 |
| 2006/04/11 | 440 | 441 | 427 | 433 | 694,000 |
| 2006/04/10 | 435 | 445 | 427 | 437 | 1,362,000 |
| 2006/04/07 | 414 | 434 | 414 | 433 | 1,177,000 |
| 2006/04/06 | 404 | 410 | 403 | 409 | 276,000 |
| 2006/04/05 | 408 | 412 | 402 | 403 | 474,000 |
| 2006/04/04 | 403 | 412 | 402 | 406 | 798,000 |
| 2006/04/03 | 399 | 402 | 396 | 401 | 425,000 |
| 2006/03/31 | 400 | 401 | 394 | 394 | 346,000 |
| 2006/03/30 | 404 | 409 | 401 | 402 | 427,000 |
| 2006/03/29 | 388 | 411 | 388 | 400 | 897,000 |
| 2006/03/28 | 382 | 386 | 377 | 386 | 98,000 |
| 2006/03/27 | 388 | 388 | 380 | 382 | 242,000 |
| 2006/03/24 | 380 | 383 | 379 | 381 | 89,000 |
| 2006/03/23 | 390 | 390 | 382 | 382 | 121,000 |
| 2006/03/22 | 378 | 384 | 378 | 383 | 142,000 |
| 2006/03/20 | 374 | 382 | 370 | 374 | 157,000 |
| 2006/03/17 | 374 | 374 | 369 | 370 | 113,000 |
| 2006/03/16 | 384 | 384 | 370 | 371 | 137,000 |
| 2006/03/15 | 376 | 381 | 376 | 379 | 68,000 |
| 2006/03/14 | 382 | 383 | 377 | 379 | 108,000 |
| 2006/03/13 | 376 | 382 | 376 | 379 | 128,000 |
| 2006/03/10 | 374 | 378 | 371 | 374 | 148,000 |
| 2006/03/09 | 363 | 370 | 360 | 370 | 54,000 |
| 2006/03/08 | 359 | 363 | 357 | 358 | 46,000 |
| 2006/03/07 | 365 | 367 | 359 | 362 | 123,000 |
| 2006/03/06 | 366 | 369 | 351 | 364 | 205,000 |
| 2006/03/03 | 361 | 378 | 360 | 361 | 110,000 |
| 2006/03/02 | 381 | 381 | 368 | 368 | 106,000 |
| 2006/03/01 | 373 | 384 | 369 | 378 | 123,000 |
| 2006/02/28 | 393 | 393 | 377 | 380 | 243,000 |
| 2006/02/27 | 386 | 391 | 383 | 388 | 148,000 |
| 2006/02/24 | 375 | 388 | 369 | 379 | 221,000 |
| 2006/02/23 | 370 | 374 | 363 | 369 | 333,000 |
| 2006/02/22 | 363 | 367 | 357 | 362 | 227,000 |
| 2006/02/21 | 335 | 358 | 335 | 358 | 377,000 |
| 2006/02/20 | 354 | 362 | 335 | 340 | 296,000 |
| 2006/02/17 | 372 | 380 | 359 | 359 | 326,000 |
| 2006/02/16 | 383 | 385 | 375 | 380 | 245,000 |
| 2006/02/15 | 395 | 398 | 381 | 385 | 375,000 |
| 2006/02/14 | 388 | 396 | 364 | 390 | 769,000 |
| 2006/02/13 | 412 | 417 | 386 | 390 | 508,000 |
| 2006/02/10 | 423 | 428 | 402 | 414 | 467,000 |
| 2006/02/09 | 442 | 443 | 417 | 428 | 551,000 |
| 2006/02/08 | 444 | 456 | 433 | 434 | 2,140,000 |
| 2006/02/07 | 431 | 445 | 429 | 442 | 879,000 |
| 2006/02/06 | 423 | 429 | 416 | 427 | 324,000 |
| 2006/02/03 | 418 | 420 | 414 | 420 | 188,000 |
| 2006/02/02 | 418 | 426 | 416 | 416 | 220,000 |
| 2006/02/01 | 427 | 427 | 414 | 415 | 361,000 |
| 2006/01/31 | 434 | 435 | 423 | 427 | 333,000 |
| 2006/01/30 | 423 | 433 | 421 | 431 | 610,000 |
| 2006/01/27 | 425 | 425 | 416 | 420 | 233,000 |
| 2006/01/26 | 413 | 417 | 410 | 417 | 284,000 |
| 2006/01/25 | 410 | 418 | 408 | 410 | 289,000 |
| 2006/01/24 | 393 | 410 | 393 | 406 | 250,000 |
| 2006/01/23 | 395 | 410 | 393 | 398 | 369,000 |
| 2006/01/20 | 434 | 437 | 412 | 417 | 428,000 |
| 2006/01/19 | 398 | 427 | 398 | 424 | 514,000 |
| 2006/01/18 | 430 | 430 | 383 | 403 | 828,000 |
| 2006/01/17 | 433 | 457 | 426 | 427 | 1,693,000 |
| 2006/01/16 | 437 | 448 | 424 | 445 | 2,283,000 |
| 2006/01/13 | 420 | 423 | 417 | 422 | 283,000 |
| 2006/01/12 | 420 | 423 | 417 | 420 | 262,000 |
| 2006/01/11 | 426 | 428 | 412 | 418 | 402,000 |
| 2006/01/10 | 431 | 432 | 424 | 428 | 592,000 |
| 2006/01/06 | 427 | 433 | 422 | 427 | 526,000 |
| 2006/01/05 | 435 | 436 | 422 | 430 | 861,000 |
| 2006/01/04 | 440 | 444 | 435 | 436 | 420,000 |