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 |
|---|---|---|---|---|---|
| 2008/12/30 | 60 | 62 | 58 | 62 | 99,000 |
| 2008/12/29 | 60 | 62 | 59 | 60 | 205,000 |
| 2008/12/26 | 54 | 67 | 54 | 60 | 2,026,000 |
| 2008/12/25 | 57 | 57 | 53 | 54 | 87,000 |
| 2008/12/24 | 57 | 58 | 56 | 57 | 103,000 |
| 2008/12/22 | 62 | 63 | 58 | 60 | 123,000 |
| 2008/12/19 | 62 | 64 | 60 | 63 | 91,000 |
| 2008/12/18 | 62 | 63 | 60 | 61 | 185,000 |
| 2008/12/17 | 66 | 67 | 61 | 61 | 68,000 |
| 2008/12/16 | 65 | 67 | 63 | 66 | 97,000 |
| 2008/12/15 | 65 | 65 | 64 | 64 | 56,000 |
| 2008/12/12 | 64 | 66 | 62 | 62 | 247,000 |
| 2008/12/11 | 69 | 69 | 66 | 67 | 41,000 |
| 2008/12/10 | 67 | 68 | 65 | 68 | 77,000 |
| 2008/12/09 | 66 | 67 | 64 | 65 | 51,000 |
| 2008/12/08 | 70 | 70 | 63 | 65 | 201,000 |
| 2008/12/05 | 69 | 72 | 65 | 65 | 198,000 |
| 2008/12/04 | 68 | 68 | 65 | 66 | 102,000 |
| 2008/12/03 | 65 | 67 | 63 | 66 | 63,000 |
| 2008/12/02 | 62 | 64 | 60 | 63 | 64,000 |
| 2008/12/01 | 67 | 69 | 64 | 64 | 81,000 |
| 2008/11/28 | 68 | 69 | 67 | 67 | 25,000 |
| 2008/11/27 | 68 | 69 | 67 | 69 | 21,000 |
| 2008/11/26 | 68 | 68 | 64 | 68 | 40,000 |
| 2008/11/25 | 69 | 71 | 66 | 68 | 78,000 |
| 2008/11/21 | 62 | 68 | 62 | 67 | 105,000 |
| 2008/11/20 | 74 | 74 | 66 | 66 | 107,000 |
| 2008/11/19 | 75 | 76 | 74 | 74 | 50,000 |
| 2008/11/18 | 75 | 77 | 74 | 75 | 44,000 |
| 2008/11/17 | 78 | 78 | 74 | 74 | 66,000 |
| 2008/11/14 | 80 | 81 | 75 | 77 | 81,000 |
| 2008/11/13 | 75 | 78 | 75 | 78 | 43,000 |
| 2008/11/12 | 79 | 82 | 77 | 78 | 94,000 |
| 2008/11/11 | 83 | 84 | 80 | 80 | 54,000 |
| 2008/11/10 | 82 | 84 | 81 | 82 | 107,000 |
| 2008/11/07 | 81 | 82 | 78 | 82 | 174,000 |
| 2008/11/06 | 89 | 89 | 84 | 85 | 206,000 |
| 2008/11/05 | 82 | 87 | 82 | 87 | 202,000 |
| 2008/11/04 | 76 | 79 | 76 | 79 | 98,000 |
| 2008/10/31 | 76 | 76 | 72 | 73 | 98,000 |
| 2008/10/30 | 73 | 77 | 72 | 77 | 122,000 |
| 2008/10/29 | 77 | 80 | 71 | 73 | 126,000 |
| 2008/10/28 | 67 | 70 | 62 | 68 | 90,000 |
| 2008/10/27 | 64 | 67 | 62 | 64 | 159,000 |
| 2008/10/24 | 71 | 72 | 66 | 70 | 89,000 |
| 2008/10/23 | 68 | 73 | 67 | 73 | 60,000 |
| 2008/10/22 | 73 | 75 | 72 | 72 | 61,000 |
| 2008/10/21 | 74 | 75 | 73 | 75 | 96,000 |
| 2008/10/20 | 70 | 72 | 68 | 71 | 85,000 |
| 2008/10/17 | 72 | 75 | 70 | 70 | 101,000 |
| 2008/10/16 | 75 | 77 | 70 | 70 | 194,000 |
| 2008/10/15 | 84 | 84 | 77 | 82 | 96,000 |
| 2008/10/14 | 93 | 94 | 79 | 84 | 220,000 |
| 2008/10/10 | 65 | 69 | 62 | 68 | 185,000 |
| 2008/10/09 | 58 | 69 | 58 | 68 | 248,000 |
| 2008/10/08 | 64 | 68 | 57 | 57 | 323,000 |
| 2008/10/07 | 66 | 72 | 62 | 70 | 283,000 |
| 2008/10/06 | 94 | 94 | 69 | 74 | 530,000 |
| 2008/10/03 | 92 | 93 | 91 | 93 | 103,000 |
| 2008/10/02 | 96 | 98 | 93 | 93 | 82,000 |
| 2008/10/01 | 99 | 99 | 96 | 97 | 82,000 |
| 2008/09/30 | 92 | 97 | 91 | 97 | 101,000 |
| 2008/09/29 | 103 | 103 | 99 | 100 | 76,000 |
| 2008/09/26 | 104 | 106 | 100 | 102 | 154,000 |
| 2008/09/25 | 105 | 105 | 102 | 105 | 64,000 |
| 2008/09/24 | 105 | 106 | 101 | 106 | 138,000 |
| 2008/09/22 | 107 | 108 | 105 | 105 | 154,000 |
| 2008/09/19 | 102 | 104 | 100 | 104 | 238,000 |
| 2008/09/18 | 100 | 102 | 98 | 99 | 215,000 |
| 2008/09/17 | 104 | 105 | 101 | 102 | 280,000 |
| 2008/09/16 | 102 | 102 | 97 | 98 | 341,000 |
| 2008/09/12 | 100 | 105 | 96 | 104 | 712,000 |
| 2008/09/11 | 117 | 117 | 108 | 108 | 356,000 |
| 2008/09/10 | 117 | 120 | 116 | 117 | 165,000 |
| 2008/09/09 | 131 | 132 | 121 | 121 | 131,000 |
| 2008/09/08 | 130 | 132 | 129 | 130 | 194,000 |
| 2008/09/05 | 137 | 137 | 129 | 129 | 216,000 |
| 2008/09/04 | 141 | 141 | 136 | 137 | 133,000 |
| 2008/09/03 | 144 | 147 | 142 | 144 | 122,000 |
| 2008/09/02 | 142 | 147 | 142 | 142 | 106,000 |
| 2008/09/01 | 142 | 146 | 142 | 143 | 120,000 |
| 2008/08/29 | 133 | 145 | 132 | 142 | 625,000 |
| 2008/08/28 | 135 | 136 | 130 | 131 | 153,000 |
| 2008/08/27 | 141 | 142 | 136 | 137 | 144,000 |
| 2008/08/26 | 145 | 145 | 142 | 143 | 88,000 |
| 2008/08/25 | 147 | 151 | 145 | 147 | 98,000 |
| 2008/08/22 | 146 | 149 | 143 | 145 | 194,000 |
| 2008/08/21 | 151 | 152 | 146 | 146 | 214,000 |
| 2008/08/20 | 151 | 154 | 150 | 151 | 164,000 |
| 2008/08/19 | 153 | 155 | 150 | 153 | 271,000 |
| 2008/08/18 | 152 | 156 | 151 | 153 | 202,000 |
| 2008/08/15 | 158 | 158 | 150 | 152 | 375,000 |
| 2008/08/14 | 152 | 161 | 151 | 157 | 1,521,000 |
| 2008/08/13 | 151 | 154 | 151 | 154 | 327,000 |
| 2008/08/12 | 151 | 157 | 151 | 154 | 928,000 |
| 2008/08/11 | 158 | 162 | 152 | 153 | 2,360,000 |
| 2008/08/08 | 148 | 156 | 146 | 153 | 3,352,000 |
| 2008/08/07 | 139 | 158 | 139 | 150 | 7,573,000 |
| 2008/08/06 | 135 | 137 | 134 | 134 | 52,000 |
| 2008/08/05 | 138 | 138 | 134 | 135 | 103,000 |
| 2008/08/04 | 137 | 137 | 134 | 136 | 49,000 |
| 2008/08/01 | 141 | 141 | 135 | 139 | 57,000 |
| 2008/07/31 | 138 | 142 | 138 | 142 | 43,000 |
| 2008/07/30 | 141 | 142 | 138 | 141 | 42,000 |
| 2008/07/29 | 137 | 141 | 137 | 140 | 30,000 |
| 2008/07/28 | 141 | 141 | 139 | 140 | 13,000 |
| 2008/07/25 | 139 | 142 | 139 | 140 | 42,000 |
| 2008/07/24 | 139 | 143 | 138 | 142 | 81,000 |
| 2008/07/23 | 136 | 139 | 136 | 136 | 35,000 |
| 2008/07/22 | 134 | 136 | 131 | 136 | 37,000 |
| 2008/07/18 | 131 | 134 | 131 | 134 | 58,000 |
| 2008/07/17 | 133 | 135 | 133 | 134 | 33,000 |
| 2008/07/16 | 130 | 135 | 130 | 132 | 35,000 |
| 2008/07/15 | 133 | 140 | 132 | 135 | 112,000 |
| 2008/07/14 | 133 | 133 | 131 | 133 | 55,000 |
| 2008/07/11 | 134 | 136 | 133 | 133 | 75,000 |
| 2008/07/10 | 139 | 139 | 136 | 136 | 67,000 |
| 2008/07/09 | 142 | 142 | 138 | 141 | 54,000 |
| 2008/07/08 | 142 | 142 | 136 | 138 | 129,000 |
| 2008/07/07 | 136 | 152 | 134 | 142 | 577,000 |
| 2008/07/04 | 128 | 130 | 128 | 130 | 35,000 |
| 2008/07/03 | 128 | 129 | 125 | 128 | 59,000 |
| 2008/07/02 | 130 | 130 | 126 | 128 | 84,000 |
| 2008/07/01 | 132 | 132 | 129 | 130 | 55,000 |
| 2008/06/30 | 133 | 135 | 132 | 132 | 61,000 |
| 2008/06/27 | 138 | 139 | 134 | 134 | 98,000 |
| 2008/06/26 | 143 | 143 | 140 | 140 | 67,000 |
| 2008/06/25 | 140 | 143 | 140 | 143 | 99,000 |
| 2008/06/24 | 139 | 140 | 138 | 140 | 57,000 |
| 2008/06/23 | 140 | 142 | 139 | 139 | 71,000 |
| 2008/06/20 | 145 | 145 | 140 | 142 | 72,000 |
| 2008/06/19 | 142 | 147 | 141 | 142 | 139,000 |
| 2008/06/18 | 141 | 143 | 140 | 142 | 83,000 |
| 2008/06/17 | 144 | 144 | 141 | 141 | 106,000 |
| 2008/06/16 | 147 | 148 | 142 | 144 | 80,000 |
| 2008/06/13 | 145 | 147 | 143 | 143 | 118,000 |
| 2008/06/12 | 144 | 150 | 143 | 149 | 141,000 |
| 2008/06/11 | 143 | 148 | 143 | 147 | 75,000 |
| 2008/06/10 | 149 | 149 | 144 | 145 | 78,000 |
| 2008/06/09 | 150 | 153 | 142 | 151 | 125,000 |
| 2008/06/06 | 154 | 155 | 150 | 152 | 135,000 |
| 2008/06/05 | 152 | 154 | 148 | 153 | 217,000 |
| 2008/06/04 | 142 | 148 | 141 | 148 | 128,000 |
| 2008/06/03 | 139 | 142 | 139 | 140 | 61,000 |
| 2008/06/02 | 142 | 144 | 141 | 143 | 85,000 |
| 2008/05/30 | 143 | 146 | 142 | 142 | 146,000 |
| 2008/05/29 | 142 | 144 | 140 | 143 | 112,000 |
| 2008/05/28 | 145 | 145 | 138 | 139 | 165,000 |
| 2008/05/27 | 144 | 147 | 142 | 145 | 266,000 |
| 2008/05/26 | 155 | 155 | 142 | 146 | 425,000 |
| 2008/05/23 | 155 | 161 | 155 | 158 | 291,000 |
| 2008/05/22 | 152 | 156 | 152 | 156 | 230,000 |
| 2008/05/21 | 157 | 163 | 156 | 156 | 551,000 |
| 2008/05/20 | 150 | 168 | 149 | 166 | 1,243,000 |
| 2008/05/19 | 145 | 149 | 144 | 148 | 94,000 |
| 2008/05/16 | 148 | 149 | 147 | 147 | 64,000 |
| 2008/05/15 | 150 | 152 | 150 | 150 | 85,000 |
| 2008/05/14 | 147 | 149 | 146 | 148 | 86,000 |
| 2008/05/13 | 152 | 152 | 147 | 148 | 89,000 |
| 2008/05/12 | 149 | 150 | 146 | 150 | 84,000 |
| 2008/05/09 | 149 | 151 | 148 | 151 | 79,000 |
| 2008/05/08 | 152 | 152 | 148 | 148 | 111,000 |
| 2008/05/07 | 150 | 154 | 150 | 153 | 196,000 |
| 2008/05/02 | 146 | 146 | 145 | 146 | 37,000 |
| 2008/05/01 | 145 | 147 | 142 | 143 | 77,000 |
| 2008/04/30 | 139 | 148 | 138 | 145 | 349,000 |
| 2008/04/28 | 138 | 138 | 135 | 138 | 103,000 |
| 2008/04/25 | 134 | 139 | 134 | 138 | 100,000 |
| 2008/04/24 | 135 | 136 | 134 | 134 | 60,000 |
| 2008/04/23 | 133 | 136 | 133 | 135 | 56,000 |
| 2008/04/22 | 133 | 136 | 133 | 136 | 108,000 |
| 2008/04/21 | 136 | 137 | 133 | 135 | 89,000 |
| 2008/04/18 | 131 | 134 | 129 | 133 | 126,000 |
| 2008/04/17 | 127 | 132 | 127 | 130 | 172,000 |
| 2008/04/16 | 126 | 127 | 125 | 126 | 55,000 |
| 2008/04/15 | 124 | 125 | 123 | 125 | 87,000 |
| 2008/04/14 | 126 | 126 | 124 | 126 | 78,000 |
| 2008/04/11 | 127 | 131 | 126 | 127 | 144,000 |
| 2008/04/10 | 136 | 143 | 125 | 125 | 762,000 |
| 2008/04/09 | 125 | 138 | 123 | 136 | 693,000 |
| 2008/04/08 | 122 | 125 | 122 | 125 | 41,000 |
| 2008/04/07 | 125 | 125 | 121 | 122 | 122,000 |
| 2008/04/04 | 125 | 125 | 122 | 124 | 87,000 |
| 2008/04/03 | 126 | 126 | 121 | 123 | 254,000 |
| 2008/04/02 | 127 | 127 | 125 | 127 | 51,000 |
| 2008/04/01 | 124 | 126 | 120 | 125 | 84,000 |
| 2008/03/31 | 126 | 126 | 122 | 123 | 99,000 |
| 2008/03/28 | 124 | 127 | 122 | 127 | 67,000 |
| 2008/03/27 | 126 | 128 | 124 | 124 | 127,000 |
| 2008/03/26 | 125 | 127 | 125 | 127 | 25,000 |
| 2008/03/25 | 126 | 130 | 125 | 125 | 250,000 |
| 2008/03/24 | 124 | 126 | 122 | 124 | 96,000 |
| 2008/03/21 | 123 | 126 | 121 | 126 | 139,000 |
| 2008/03/19 | 124 | 126 | 123 | 125 | 84,000 |
| 2008/03/18 | 119 | 120 | 116 | 119 | 108,000 |
| 2008/03/17 | 118 | 120 | 117 | 120 | 101,000 |
| 2008/03/14 | 126 | 126 | 121 | 122 | 242,000 |
| 2008/03/13 | 128 | 128 | 123 | 126 | 115,000 |
| 2008/03/12 | 129 | 130 | 126 | 129 | 188,000 |
| 2008/03/11 | 116 | 122 | 114 | 121 | 115,000 |
| 2008/03/10 | 124 | 125 | 120 | 120 | 191,000 |
| 2008/03/07 | 126 | 126 | 124 | 124 | 71,000 |
| 2008/03/06 | 129 | 129 | 126 | 127 | 130,000 |
| 2008/03/05 | 129 | 140 | 126 | 127 | 636,000 |
| 2008/03/04 | 122 | 124 | 122 | 124 | 107,000 |
| 2008/03/03 | 121 | 122 | 119 | 121 | 103,000 |
| 2008/02/29 | 125 | 126 | 124 | 126 | 103,000 |
| 2008/02/28 | 126 | 128 | 125 | 128 | 96,000 |
| 2008/02/27 | 127 | 130 | 124 | 125 | 158,000 |
| 2008/02/26 | 130 | 130 | 124 | 126 | 302,000 |
| 2008/02/25 | 126 | 129 | 126 | 128 | 293,000 |
| 2008/02/22 | 124 | 126 | 124 | 125 | 134,000 |
| 2008/02/21 | 123 | 127 | 122 | 127 | 151,000 |
| 2008/02/20 | 126 | 126 | 120 | 120 | 167,000 |
| 2008/02/19 | 122 | 126 | 122 | 126 | 347,000 |
| 2008/02/18 | 121 | 123 | 120 | 121 | 215,000 |
| 2008/02/15 | 121 | 122 | 118 | 121 | 303,000 |
| 2008/02/14 | 120 | 124 | 118 | 124 | 570,000 |
| 2008/02/13 | 115 | 118 | 113 | 116 | 409,000 |
| 2008/02/12 | 117 | 117 | 108 | 111 | 648,000 |
| 2008/02/08 | 126 | 128 | 116 | 116 | 1,566,000 |
| 2008/02/07 | 145 | 145 | 136 | 140 | 117,000 |
| 2008/02/06 | 148 | 148 | 140 | 142 | 195,000 |
| 2008/02/05 | 161 | 161 | 152 | 155 | 167,000 |
| 2008/02/04 | 151 | 161 | 151 | 159 | 260,000 |
| 2008/02/01 | 143 | 150 | 143 | 149 | 153,000 |
| 2008/01/31 | 134 | 144 | 134 | 144 | 144,000 |
| 2008/01/30 | 138 | 138 | 134 | 136 | 79,000 |
| 2008/01/29 | 135 | 139 | 133 | 134 | 91,000 |
| 2008/01/28 | 130 | 136 | 130 | 132 | 173,000 |
| 2008/01/25 | 126 | 132 | 126 | 131 | 133,000 |
| 2008/01/24 | 123 | 125 | 121 | 125 | 151,000 |
| 2008/01/23 | 115 | 120 | 115 | 118 | 162,000 |
| 2008/01/22 | 117 | 118 | 113 | 113 | 243,000 |
| 2008/01/21 | 118 | 129 | 118 | 120 | 172,000 |
| 2008/01/18 | 112 | 126 | 112 | 123 | 233,000 |
| 2008/01/17 | 113 | 119 | 113 | 119 | 256,000 |
| 2008/01/16 | 114 | 118 | 110 | 111 | 360,000 |
| 2008/01/15 | 133 | 133 | 117 | 119 | 275,000 |
| 2008/01/11 | 137 | 139 | 132 | 132 | 235,000 |
| 2008/01/10 | 144 | 144 | 137 | 137 | 151,000 |
| 2008/01/09 | 140 | 141 | 137 | 140 | 169,000 |
| 2008/01/08 | 144 | 145 | 140 | 140 | 113,000 |
| 2008/01/07 | 147 | 147 | 142 | 143 | 226,000 |
| 2008/01/04 | 146 | 146 | 139 | 141 | 162,000 |