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 |
---|---|---|---|---|---|
2007/12/28 | 151 | 152 | 150 | 151 | 70,000 |
2007/12/27 | 148 | 154 | 148 | 153 | 281,000 |
2007/12/26 | 146 | 150 | 146 | 150 | 79,000 |
2007/12/25 | 153 | 154 | 145 | 145 | 244,000 |
2007/12/21 | 146 | 149 | 146 | 148 | 217,000 |
2007/12/20 | 151 | 155 | 149 | 149 | 185,000 |
2007/12/19 | 160 | 160 | 154 | 154 | 147,000 |
2007/12/18 | 160 | 161 | 157 | 159 | 161,000 |
2007/12/17 | 164 | 164 | 160 | 160 | 120,000 |
2007/12/14 | 168 | 172 | 166 | 167 | 226,000 |
2007/12/13 | 173 | 174 | 168 | 168 | 161,000 |
2007/12/12 | 169 | 176 | 165 | 173 | 227,000 |
2007/12/11 | 167 | 172 | 167 | 172 | 171,000 |
2007/12/10 | 163 | 167 | 163 | 165 | 202,000 |
2007/12/07 | 160 | 163 | 155 | 162 | 236,000 |
2007/12/06 | 155 | 158 | 153 | 158 | 135,000 |
2007/12/05 | 154 | 154 | 151 | 153 | 155,000 |
2007/12/04 | 155 | 157 | 153 | 153 | 150,000 |
2007/12/03 | 159 | 160 | 154 | 155 | 219,000 |
2007/11/30 | 149 | 158 | 149 | 156 | 326,000 |
2007/11/29 | 151 | 152 | 150 | 151 | 192,000 |
2007/11/28 | 148 | 148 | 146 | 147 | 79,000 |
2007/11/27 | 145 | 146 | 143 | 145 | 279,000 |
2007/11/26 | 145 | 149 | 145 | 147 | 122,000 |
2007/11/22 | 140 | 149 | 139 | 145 | 265,000 |
2007/11/21 | 146 | 146 | 142 | 144 | 235,000 |
2007/11/20 | 143 | 144 | 137 | 142 | 397,000 |
2007/11/19 | 152 | 156 | 147 | 148 | 302,000 |
2007/11/16 | 157 | 158 | 153 | 153 | 290,000 |
2007/11/15 | 167 | 167 | 158 | 160 | 542,000 |
2007/11/14 | 175 | 175 | 162 | 166 | 348,000 |
2007/11/13 | 166 | 169 | 160 | 165 | 453,000 |
2007/11/12 | 171 | 176 | 169 | 172 | 193,000 |
2007/11/09 | 181 | 185 | 178 | 178 | 98,000 |
2007/11/08 | 180 | 183 | 177 | 183 | 167,000 |
2007/11/07 | 194 | 195 | 186 | 186 | 103,000 |
2007/11/06 | 192 | 199 | 192 | 192 | 46,000 |
2007/11/05 | 201 | 201 | 194 | 194 | 140,000 |
2007/11/02 | 195 | 198 | 194 | 198 | 100,000 |
2007/11/01 | 196 | 199 | 194 | 198 | 121,000 |
2007/10/31 | 191 | 195 | 190 | 194 | 126,000 |
2007/10/30 | 195 | 196 | 190 | 194 | 173,000 |
2007/10/29 | 191 | 197 | 191 | 197 | 100,000 |
2007/10/26 | 190 | 190 | 188 | 189 | 39,000 |
2007/10/25 | 190 | 191 | 185 | 186 | 77,000 |
2007/10/24 | 190 | 192 | 188 | 189 | 106,000 |
2007/10/23 | 188 | 193 | 188 | 188 | 158,000 |
2007/10/22 | 179 | 190 | 179 | 187 | 174,000 |
2007/10/19 | 196 | 197 | 193 | 194 | 99,000 |
2007/10/18 | 197 | 201 | 197 | 200 | 184,000 |
2007/10/17 | 202 | 204 | 196 | 199 | 179,000 |
2007/10/16 | 205 | 209 | 202 | 203 | 166,000 |
2007/10/15 | 213 | 216 | 210 | 210 | 178,000 |
2007/10/12 | 210 | 216 | 210 | 211 | 247,000 |
2007/10/11 | 203 | 212 | 203 | 211 | 162,000 |
2007/10/10 | 206 | 212 | 206 | 208 | 248,000 |
2007/10/09 | 196 | 203 | 196 | 203 | 237,000 |
2007/10/05 | 197 | 197 | 193 | 195 | 144,000 |
2007/10/04 | 195 | 195 | 192 | 194 | 125,000 |
2007/10/03 | 193 | 196 | 193 | 196 | 127,000 |
2007/10/02 | 194 | 197 | 193 | 193 | 119,000 |
2007/10/01 | 191 | 195 | 190 | 191 | 163,000 |
2007/09/28 | 198 | 198 | 193 | 195 | 91,000 |
2007/09/27 | 189 | 199 | 188 | 198 | 203,000 |
2007/09/26 | 183 | 187 | 181 | 186 | 212,000 |
2007/09/25 | 181 | 183 | 178 | 181 | 129,000 |
2007/09/21 | 183 | 184 | 181 | 184 | 211,000 |
2007/09/20 | 187 | 188 | 185 | 186 | 154,000 |
2007/09/19 | 185 | 188 | 185 | 187 | 95,000 |
2007/09/18 | 186 | 187 | 183 | 183 | 179,000 |
2007/09/14 | 189 | 190 | 187 | 188 | 281,000 |
2007/09/13 | 190 | 192 | 188 | 188 | 200,000 |
2007/09/12 | 202 | 203 | 191 | 192 | 348,000 |
2007/09/11 | 197 | 200 | 193 | 199 | 220,000 |
2007/09/10 | 194 | 200 | 194 | 200 | 138,000 |
2007/09/07 | 202 | 205 | 202 | 203 | 143,000 |
2007/09/06 | 208 | 208 | 203 | 207 | 130,000 |
2007/09/05 | 216 | 216 | 210 | 211 | 202,000 |
2007/09/04 | 214 | 215 | 211 | 214 | 73,000 |
2007/09/03 | 214 | 214 | 211 | 214 | 154,000 |
2007/08/31 | 203 | 213 | 201 | 213 | 284,000 |
2007/08/30 | 207 | 210 | 202 | 203 | 163,000 |
2007/08/29 | 200 | 205 | 199 | 205 | 253,000 |
2007/08/28 | 209 | 212 | 207 | 209 | 142,000 |
2007/08/27 | 218 | 218 | 211 | 212 | 236,000 |
2007/08/24 | 211 | 215 | 210 | 213 | 303,000 |
2007/08/23 | 205 | 210 | 205 | 210 | 229,000 |
2007/08/22 | 203 | 206 | 198 | 202 | 509,000 |
2007/08/21 | 193 | 209 | 193 | 207 | 715,000 |
2007/08/20 | 202 | 204 | 195 | 197 | 1,016,000 |
2007/08/17 | 207 | 207 | 182 | 183 | 868,000 |
2007/08/16 | 204 | 210 | 200 | 208 | 776,000 |
2007/08/15 | 208 | 212 | 205 | 209 | 518,000 |
2007/08/14 | 219 | 220 | 204 | 212 | 1,305,000 |
2007/08/13 | 226 | 227 | 213 | 218 | 1,299,000 |
2007/08/10 | 230 | 230 | 219 | 225 | 1,051,000 |
2007/08/09 | 241 | 241 | 230 | 232 | 1,861,000 |
2007/08/08 | 247 | 249 | 224 | 231 | 3,931,000 |
2007/08/07 | 303 | 303 | 296 | 297 | 249,000 |
2007/08/06 | 307 | 307 | 299 | 301 | 367,000 |
2007/08/03 | 304 | 305 | 298 | 301 | 299,000 |
2007/08/02 | 305 | 306 | 300 | 303 | 220,000 |
2007/08/01 | 304 | 307 | 302 | 302 | 148,000 |
2007/07/31 | 308 | 310 | 304 | 307 | 318,000 |
2007/07/30 | 295 | 305 | 290 | 304 | 288,000 |
2007/07/27 | 295 | 302 | 295 | 300 | 367,000 |
2007/07/26 | 309 | 312 | 306 | 306 | 273,000 |
2007/07/25 | 305 | 311 | 303 | 309 | 178,000 |
2007/07/24 | 316 | 316 | 310 | 310 | 260,000 |
2007/07/23 | 325 | 325 | 313 | 314 | 286,000 |
2007/07/20 | 321 | 325 | 318 | 320 | 302,000 |
2007/07/19 | 315 | 321 | 315 | 319 | 244,000 |
2007/07/18 | 318 | 321 | 315 | 317 | 334,000 |
2007/07/17 | 328 | 329 | 318 | 321 | 311,000 |
2007/07/13 | 330 | 332 | 327 | 327 | 411,000 |
2007/07/12 | 333 | 338 | 323 | 326 | 1,672,000 |
2007/07/11 | 328 | 332 | 327 | 328 | 769,000 |
2007/07/10 | 325 | 337 | 323 | 332 | 1,931,000 |
2007/07/09 | 316 | 322 | 315 | 321 | 498,000 |
2007/07/06 | 316 | 317 | 313 | 315 | 171,000 |
2007/07/05 | 314 | 317 | 312 | 315 | 312,000 |
2007/07/04 | 316 | 316 | 312 | 314 | 152,000 |
2007/07/03 | 323 | 323 | 313 | 314 | 534,000 |
2007/07/02 | 310 | 317 | 308 | 317 | 595,000 |
2007/06/29 | 310 | 310 | 307 | 309 | 153,000 |
2007/06/28 | 308 | 308 | 305 | 306 | 104,000 |
2007/06/27 | 311 | 311 | 307 | 307 | 167,000 |
2007/06/26 | 311 | 311 | 305 | 307 | 156,000 |
2007/06/25 | 307 | 314 | 306 | 310 | 429,000 |
2007/06/22 | 308 | 309 | 307 | 307 | 239,000 |
2007/06/21 | 304 | 309 | 304 | 307 | 301,000 |
2007/06/20 | 310 | 312 | 308 | 309 | 201,000 |
2007/06/19 | 309 | 311 | 307 | 308 | 236,000 |
2007/06/18 | 304 | 307 | 304 | 305 | 251,000 |
2007/06/15 | 307 | 307 | 296 | 301 | 272,000 |
2007/06/14 | 300 | 305 | 297 | 302 | 376,000 |
2007/06/13 | 293 | 301 | 293 | 299 | 365,000 |
2007/06/12 | 307 | 308 | 293 | 294 | 628,000 |
2007/06/11 | 313 | 314 | 307 | 308 | 164,000 |
2007/06/08 | 312 | 315 | 310 | 310 | 428,000 |
2007/06/07 | 303 | 317 | 302 | 316 | 569,000 |
2007/06/06 | 307 | 310 | 303 | 307 | 511,000 |
2007/06/05 | 299 | 306 | 298 | 305 | 509,000 |
2007/06/04 | 298 | 300 | 295 | 297 | 275,000 |
2007/06/01 | 290 | 294 | 289 | 293 | 225,000 |
2007/05/31 | 290 | 292 | 289 | 290 | 105,000 |
2007/05/30 | 293 | 294 | 290 | 292 | 129,000 |
2007/05/29 | 290 | 294 | 290 | 294 | 112,000 |
2007/05/28 | 288 | 295 | 287 | 294 | 167,000 |
2007/05/25 | 295 | 295 | 289 | 291 | 128,000 |
2007/05/24 | 295 | 295 | 290 | 292 | 70,000 |
2007/05/23 | 289 | 294 | 289 | 293 | 79,000 |
2007/05/22 | 288 | 289 | 285 | 289 | 150,000 |
2007/05/21 | 288 | 289 | 285 | 287 | 100,000 |
2007/05/18 | 290 | 290 | 285 | 287 | 161,000 |
2007/05/17 | 292 | 295 | 289 | 292 | 147,000 |
2007/05/16 | 286 | 296 | 286 | 295 | 259,000 |
2007/05/15 | 294 | 298 | 288 | 288 | 116,000 |
2007/05/14 | 297 | 300 | 295 | 296 | 105,000 |
2007/05/11 | 295 | 299 | 295 | 299 | 135,000 |
2007/05/10 | 297 | 300 | 296 | 300 | 169,000 |
2007/05/09 | 295 | 297 | 293 | 295 | 178,000 |
2007/05/08 | 300 | 300 | 297 | 299 | 251,000 |
2007/05/07 | 301 | 302 | 298 | 299 | 239,000 |
2007/05/02 | 288 | 295 | 288 | 294 | 227,000 |
2007/05/01 | 290 | 290 | 283 | 286 | 203,000 |
2007/04/27 | 283 | 290 | 283 | 287 | 147,000 |
2007/04/26 | 283 | 285 | 279 | 284 | 230,000 |
2007/04/25 | 290 | 292 | 283 | 284 | 179,000 |
2007/04/24 | 282 | 286 | 275 | 286 | 359,000 |
2007/04/23 | 295 | 295 | 288 | 288 | 149,000 |
2007/04/20 | 292 | 294 | 292 | 293 | 140,000 |
2007/04/19 | 295 | 295 | 292 | 293 | 141,000 |
2007/04/18 | 294 | 296 | 292 | 295 | 207,000 |
2007/04/17 | 300 | 300 | 292 | 293 | 178,000 |
2007/04/16 | 300 | 301 | 296 | 297 | 324,000 |
2007/04/13 | 301 | 303 | 297 | 297 | 182,000 |
2007/04/12 | 297 | 302 | 297 | 300 | 261,000 |
2007/04/11 | 306 | 308 | 302 | 302 | 188,000 |
2007/04/10 | 304 | 307 | 299 | 307 | 710,000 |
2007/04/09 | 298 | 306 | 296 | 305 | 380,000 |
2007/04/06 | 302 | 304 | 298 | 298 | 173,000 |
2007/04/05 | 303 | 305 | 299 | 301 | 345,000 |
2007/04/04 | 303 | 303 | 299 | 302 | 169,000 |
2007/04/03 | 296 | 299 | 296 | 298 | 226,000 |
2007/04/02 | 303 | 306 | 295 | 295 | 348,000 |
2007/03/30 | 307 | 312 | 304 | 308 | 182,000 |
2007/03/29 | 307 | 309 | 304 | 307 | 186,000 |
2007/03/28 | 305 | 308 | 305 | 307 | 287,000 |
2007/03/27 | 307 | 309 | 303 | 303 | 370,000 |
2007/03/26 | 310 | 311 | 307 | 311 | 293,000 |
2007/03/23 | 309 | 309 | 304 | 305 | 216,000 |
2007/03/22 | 309 | 310 | 305 | 307 | 269,000 |
2007/03/20 | 304 | 306 | 303 | 304 | 174,000 |
2007/03/19 | 302 | 304 | 299 | 301 | 331,000 |
2007/03/16 | 305 | 306 | 300 | 303 | 183,000 |
2007/03/15 | 309 | 309 | 305 | 306 | 180,000 |
2007/03/14 | 306 | 308 | 302 | 304 | 336,000 |
2007/03/13 | 316 | 317 | 312 | 312 | 191,000 |
2007/03/12 | 315 | 318 | 314 | 315 | 228,000 |
2007/03/09 | 313 | 315 | 310 | 312 | 323,000 |
2007/03/08 | 303 | 311 | 302 | 308 | 430,000 |
2007/03/07 | 305 | 309 | 302 | 302 | 267,000 |
2007/03/06 | 294 | 308 | 294 | 304 | 266,000 |
2007/03/05 | 309 | 309 | 291 | 296 | 483,000 |
2007/03/02 | 312 | 315 | 308 | 313 | 241,000 |
2007/03/01 | 320 | 320 | 310 | 314 | 347,000 |
2007/02/28 | 305 | 316 | 305 | 315 | 454,000 |
2007/02/27 | 325 | 329 | 325 | 326 | 307,000 |
2007/02/26 | 321 | 326 | 321 | 325 | 557,000 |
2007/02/23 | 308 | 321 | 307 | 319 | 728,000 |
2007/02/22 | 306 | 308 | 306 | 307 | 231,000 |
2007/02/21 | 308 | 310 | 306 | 308 | 262,000 |
2007/02/20 | 308 | 308 | 305 | 307 | 139,000 |
2007/02/19 | 306 | 309 | 305 | 308 | 198,000 |
2007/02/16 | 304 | 305 | 298 | 305 | 557,000 |
2007/02/15 | 309 | 310 | 304 | 305 | 455,000 |
2007/02/14 | 308 | 312 | 308 | 310 | 287,000 |
2007/02/13 | 311 | 312 | 307 | 309 | 411,000 |
2007/02/09 | 310 | 312 | 306 | 310 | 559,000 |
2007/02/08 | 304 | 314 | 301 | 312 | 1,549,000 |
2007/02/07 | 336 | 338 | 332 | 334 | 314,000 |
2007/02/06 | 330 | 336 | 328 | 335 | 393,000 |
2007/02/05 | 337 | 339 | 332 | 332 | 308,000 |
2007/02/02 | 336 | 339 | 335 | 336 | 212,000 |
2007/02/01 | 338 | 339 | 330 | 336 | 341,000 |
2007/01/31 | 341 | 342 | 337 | 339 | 160,000 |
2007/01/30 | 343 | 344 | 340 | 340 | 252,000 |
2007/01/29 | 337 | 343 | 336 | 342 | 244,000 |
2007/01/26 | 334 | 339 | 333 | 337 | 170,000 |
2007/01/25 | 339 | 340 | 338 | 338 | 176,000 |
2007/01/24 | 340 | 341 | 338 | 339 | 231,000 |
2007/01/23 | 340 | 342 | 337 | 341 | 214,000 |
2007/01/22 | 340 | 342 | 338 | 341 | 220,000 |
2007/01/19 | 343 | 344 | 340 | 341 | 188,000 |
2007/01/18 | 342 | 347 | 341 | 343 | 468,000 |
2007/01/17 | 340 | 342 | 337 | 340 | 195,000 |
2007/01/16 | 335 | 341 | 335 | 341 | 343,000 |
2007/01/15 | 333 | 340 | 332 | 339 | 407,000 |
2007/01/12 | 333 | 333 | 328 | 331 | 279,000 |
2007/01/11 | 328 | 333 | 327 | 329 | 151,000 |
2007/01/10 | 332 | 332 | 328 | 330 | 268,000 |
2007/01/09 | 326 | 328 | 325 | 328 | 206,000 |
2007/01/05 | 332 | 332 | 326 | 327 | 287,000 |
2007/01/04 | 328 | 334 | 325 | 330 | 355,000 |