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 |
---|---|---|---|---|---|
2009/12/30 | 75 | 76 | 71 | 72 | 184,000 |
2009/12/29 | 70 | 75 | 69 | 73 | 233,000 |
2009/12/28 | 69 | 70 | 69 | 69 | 84,000 |
2009/12/25 | 70 | 70 | 67 | 68 | 85,000 |
2009/12/24 | 67 | 69 | 67 | 68 | 64,000 |
2009/12/22 | 67 | 68 | 66 | 66 | 34,000 |
2009/12/21 | 68 | 69 | 67 | 67 | 122,000 |
2009/12/18 | 69 | 74 | 68 | 70 | 55,000 |
2009/12/17 | 69 | 73 | 68 | 70 | 83,000 |
2009/12/16 | 72 | 72 | 69 | 70 | 42,000 |
2009/12/15 | 71 | 71 | 70 | 71 | 73,000 |
2009/12/14 | 72 | 72 | 69 | 70 | 45,000 |
2009/12/11 | 69 | 72 | 68 | 72 | 84,000 |
2009/12/10 | 72 | 75 | 69 | 69 | 82,000 |
2009/12/09 | 73 | 75 | 71 | 71 | 81,000 |
2009/12/08 | 77 | 77 | 74 | 74 | 345,000 |
2009/12/07 | 74 | 78 | 74 | 76 | 177,000 |
2009/12/04 | 70 | 72 | 69 | 71 | 102,000 |
2009/12/03 | 68 | 70 | 67 | 70 | 134,000 |
2009/12/02 | 68 | 68 | 65 | 67 | 118,000 |
2009/12/01 | 63 | 67 | 63 | 67 | 45,000 |
2009/11/30 | 61 | 65 | 61 | 64 | 61,000 |
2009/11/27 | 62 | 62 | 60 | 61 | 87,000 |
2009/11/26 | 63 | 63 | 61 | 63 | 37,000 |
2009/11/25 | 64 | 64 | 61 | 63 | 29,000 |
2009/11/24 | 64 | 65 | 61 | 61 | 117,000 |
2009/11/20 | 61 | 65 | 61 | 63 | 76,000 |
2009/11/19 | 62 | 65 | 61 | 63 | 126,000 |
2009/11/18 | 65 | 66 | 61 | 61 | 157,000 |
2009/11/17 | 72 | 72 | 64 | 65 | 248,000 |
2009/11/16 | 76 | 76 | 73 | 73 | 74,000 |
2009/11/13 | 75 | 75 | 74 | 75 | 40,000 |
2009/11/12 | 74 | 75 | 74 | 75 | 75,000 |
2009/11/11 | 77 | 78 | 76 | 76 | 48,000 |
2009/11/10 | 78 | 78 | 75 | 77 | 73,000 |
2009/11/09 | 76 | 76 | 75 | 76 | 35,000 |
2009/11/06 | 76 | 78 | 76 | 77 | 51,000 |
2009/11/05 | 79 | 79 | 76 | 77 | 126,000 |
2009/11/04 | 76 | 78 | 76 | 78 | 79,000 |
2009/11/02 | 74 | 76 | 73 | 76 | 62,000 |
2009/10/30 | 78 | 79 | 76 | 77 | 55,000 |
2009/10/29 | 76 | 77 | 75 | 75 | 137,000 |
2009/10/28 | 82 | 82 | 77 | 79 | 127,000 |
2009/10/27 | 84 | 85 | 83 | 83 | 43,000 |
2009/10/26 | 85 | 86 | 84 | 86 | 88,000 |
2009/10/23 | 88 | 88 | 85 | 86 | 115,000 |
2009/10/22 | 86 | 88 | 86 | 88 | 78,000 |
2009/10/21 | 90 | 91 | 86 | 88 | 124,000 |
2009/10/20 | 92 | 93 | 90 | 90 | 73,000 |
2009/10/19 | 89 | 91 | 88 | 91 | 80,000 |
2009/10/16 | 90 | 90 | 88 | 88 | 129,000 |
2009/10/15 | 91 | 92 | 88 | 90 | 318,000 |
2009/10/14 | 85 | 92 | 85 | 89 | 842,000 |
2009/10/13 | 84 | 84 | 81 | 84 | 97,000 |
2009/10/09 | 81 | 84 | 80 | 81 | 150,000 |
2009/10/08 | 79 | 80 | 79 | 79 | 48,000 |
2009/10/07 | 75 | 82 | 75 | 78 | 111,000 |
2009/10/06 | 77 | 78 | 74 | 75 | 58,000 |
2009/10/05 | 75 | 78 | 73 | 78 | 145,000 |
2009/10/02 | 73 | 75 | 72 | 74 | 212,000 |
2009/10/01 | 81 | 81 | 77 | 77 | 200,000 |
2009/09/30 | 82 | 82 | 80 | 82 | 87,000 |
2009/09/29 | 83 | 88 | 82 | 83 | 308,000 |
2009/09/28 | 81 | 83 | 81 | 81 | 131,000 |
2009/09/25 | 84 | 87 | 82 | 86 | 121,000 |
2009/09/24 | 85 | 86 | 84 | 86 | 104,000 |
2009/09/18 | 91 | 91 | 85 | 86 | 161,000 |
2009/09/17 | 91 | 92 | 90 | 91 | 54,000 |
2009/09/16 | 89 | 91 | 88 | 90 | 130,000 |
2009/09/15 | 91 | 97 | 87 | 89 | 384,000 |
2009/09/14 | 97 | 97 | 91 | 92 | 446,000 |
2009/09/11 | 102 | 102 | 98 | 98 | 125,000 |
2009/09/10 | 100 | 100 | 98 | 99 | 50,000 |
2009/09/09 | 99 | 104 | 98 | 98 | 207,000 |
2009/09/08 | 98 | 99 | 97 | 99 | 69,000 |
2009/09/07 | 99 | 99 | 96 | 99 | 266,000 |
2009/09/04 | 99 | 105 | 98 | 100 | 567,000 |
2009/09/03 | 99 | 100 | 97 | 97 | 179,000 |
2009/09/02 | 102 | 103 | 97 | 100 | 364,000 |
2009/09/01 | 101 | 104 | 101 | 103 | 136,000 |
2009/08/31 | 105 | 107 | 101 | 102 | 211,000 |
2009/08/28 | 106 | 107 | 105 | 105 | 132,000 |
2009/08/27 | 106 | 108 | 104 | 107 | 366,000 |
2009/08/26 | 107 | 108 | 105 | 106 | 195,000 |
2009/08/25 | 108 | 108 | 107 | 107 | 119,000 |
2009/08/24 | 109 | 114 | 107 | 109 | 597,000 |
2009/08/21 | 106 | 106 | 104 | 105 | 122,000 |
2009/08/20 | 105 | 106 | 104 | 105 | 126,000 |
2009/08/19 | 106 | 110 | 104 | 105 | 367,000 |
2009/08/18 | 105 | 106 | 105 | 106 | 86,000 |
2009/08/17 | 109 | 109 | 106 | 106 | 204,000 |
2009/08/14 | 108 | 108 | 106 | 107 | 302,000 |
2009/08/13 | 107 | 109 | 107 | 108 | 243,000 |
2009/08/12 | 110 | 111 | 107 | 107 | 247,000 |
2009/08/11 | 112 | 112 | 109 | 110 | 360,000 |
2009/08/10 | 105 | 110 | 103 | 109 | 1,122,000 |
2009/08/07 | 118 | 118 | 113 | 114 | 404,000 |
2009/08/06 | 118 | 118 | 115 | 116 | 604,000 |
2009/08/05 | 115 | 122 | 114 | 118 | 1,599,000 |
2009/08/04 | 121 | 121 | 114 | 115 | 892,000 |
2009/08/03 | 111 | 121 | 111 | 120 | 1,402,000 |
2009/07/31 | 113 | 115 | 112 | 113 | 825,000 |
2009/07/30 | 113 | 116 | 110 | 116 | 2,056,000 |
2009/07/29 | 106 | 106 | 103 | 104 | 508,000 |
2009/07/28 | 111 | 112 | 106 | 106 | 414,000 |
2009/07/27 | 114 | 114 | 111 | 111 | 631,000 |
2009/07/24 | 118 | 119 | 110 | 114 | 1,986,000 |
2009/07/23 | 108 | 119 | 108 | 116 | 4,930,000 |
2009/07/22 | 106 | 108 | 105 | 107 | 522,000 |
2009/07/21 | 104 | 108 | 102 | 108 | 814,000 |
2009/07/17 | 105 | 108 | 101 | 102 | 2,117,000 |
2009/07/16 | 104 | 106 | 102 | 103 | 2,092,000 |
2009/07/15 | 97 | 107 | 95 | 105 | 6,728,000 |
2009/07/14 | 96 | 99 | 93 | 94 | 1,364,000 |
2009/07/13 | 104 | 105 | 91 | 95 | 3,330,000 |
2009/07/10 | 110 | 110 | 102 | 103 | 3,496,000 |
2009/07/09 | 113 | 115 | 109 | 109 | 6,090,000 |
2009/07/08 | 114 | 123 | 110 | 118 | 12,939,000 |
2009/07/07 | 119 | 123 | 112 | 115 | 17,981,000 |
2009/07/06 | 108 | 125 | 104 | 124 | 28,986,000 |
2009/07/03 | 90 | 113 | 88 | 109 | 24,713,000 |
2009/07/02 | 88 | 88 | 86 | 88 | 116,000 |
2009/07/01 | 86 | 87 | 85 | 87 | 133,000 |
2009/06/30 | 85 | 86 | 84 | 85 | 93,000 |
2009/06/29 | 84 | 85 | 84 | 84 | 115,000 |
2009/06/26 | 84 | 85 | 83 | 83 | 90,000 |
2009/06/25 | 82 | 83 | 82 | 82 | 91,000 |
2009/06/24 | 80 | 81 | 80 | 80 | 125,000 |
2009/06/23 | 83 | 83 | 80 | 82 | 170,000 |
2009/06/22 | 85 | 85 | 79 | 83 | 265,000 |
2009/06/19 | 89 | 89 | 85 | 86 | 160,000 |
2009/06/18 | 88 | 91 | 88 | 90 | 474,000 |
2009/06/17 | 85 | 87 | 85 | 86 | 249,000 |
2009/06/16 | 91 | 91 | 86 | 86 | 485,000 |
2009/06/15 | 92 | 93 | 91 | 91 | 297,000 |
2009/06/12 | 93 | 93 | 91 | 92 | 343,000 |
2009/06/11 | 91 | 94 | 89 | 92 | 650,000 |
2009/06/10 | 92 | 92 | 90 | 91 | 242,000 |
2009/06/09 | 93 | 94 | 89 | 92 | 620,000 |
2009/06/08 | 90 | 92 | 88 | 91 | 633,000 |
2009/06/05 | 93 | 94 | 87 | 88 | 1,441,000 |
2009/06/04 | 87 | 93 | 85 | 92 | 3,118,000 |
2009/06/03 | 75 | 89 | 75 | 88 | 8,081,000 |
2009/06/02 | 75 | 76 | 73 | 73 | 166,000 |
2009/06/01 | 74 | 75 | 74 | 75 | 79,000 |
2009/05/29 | 74 | 74 | 73 | 73 | 64,000 |
2009/05/28 | 72 | 74 | 72 | 74 | 54,000 |
2009/05/27 | 75 | 75 | 72 | 72 | 107,000 |
2009/05/26 | 73 | 79 | 72 | 72 | 280,000 |
2009/05/25 | 70 | 71 | 70 | 70 | 42,000 |
2009/05/22 | 70 | 71 | 69 | 69 | 61,000 |
2009/05/21 | 71 | 71 | 70 | 71 | 15,000 |
2009/05/20 | 70 | 72 | 70 | 70 | 51,000 |
2009/05/19 | 71 | 72 | 70 | 70 | 64,000 |
2009/05/18 | 70 | 71 | 69 | 69 | 130,000 |
2009/05/15 | 68 | 73 | 68 | 73 | 314,000 |
2009/05/14 | 71 | 75 | 70 | 70 | 782,000 |
2009/05/13 | 71 | 71 | 69 | 71 | 109,000 |
2009/05/12 | 69 | 71 | 68 | 70 | 159,000 |
2009/05/11 | 68 | 72 | 65 | 70 | 390,000 |
2009/05/08 | 67 | 67 | 65 | 67 | 94,000 |
2009/05/07 | 67 | 68 | 65 | 65 | 157,000 |
2009/05/01 | 64 | 65 | 64 | 64 | 75,000 |
2009/04/30 | 61 | 64 | 61 | 64 | 83,000 |
2009/04/28 | 61 | 62 | 60 | 60 | 47,000 |
2009/04/27 | 61 | 63 | 60 | 61 | 112,000 |
2009/04/24 | 63 | 64 | 61 | 61 | 82,000 |
2009/04/23 | 64 | 65 | 63 | 63 | 92,000 |
2009/04/22 | 64 | 68 | 64 | 64 | 125,000 |
2009/04/21 | 63 | 64 | 62 | 63 | 71,000 |
2009/04/20 | 66 | 68 | 65 | 65 | 74,000 |
2009/04/17 | 68 | 68 | 65 | 66 | 74,000 |
2009/04/16 | 70 | 71 | 66 | 67 | 125,000 |
2009/04/15 | 72 | 72 | 67 | 69 | 168,000 |
2009/04/14 | 75 | 75 | 70 | 72 | 223,000 |
2009/04/13 | 68 | 74 | 67 | 70 | 508,000 |
2009/04/10 | 66 | 67 | 64 | 66 | 279,000 |
2009/04/09 | 60 | 66 | 60 | 63 | 499,000 |
2009/04/08 | 61 | 64 | 59 | 59 | 269,000 |
2009/04/07 | 65 | 65 | 61 | 64 | 315,000 |
2009/04/06 | 59 | 64 | 59 | 63 | 708,000 |
2009/04/03 | 58 | 63 | 55 | 57 | 706,000 |
2009/04/02 | 52 | 56 | 52 | 55 | 189,000 |
2009/04/01 | 51 | 52 | 49 | 50 | 116,000 |
2009/03/31 | 50 | 51 | 50 | 51 | 87,000 |
2009/03/30 | 53 | 54 | 51 | 51 | 148,000 |
2009/03/27 | 56 | 58 | 53 | 53 | 370,000 |
2009/03/26 | 50 | 54 | 47 | 54 | 421,000 |
2009/03/25 | 45 | 50 | 44 | 50 | 346,000 |
2009/03/24 | 46 | 47 | 45 | 45 | 300,000 |
2009/03/23 | 45 | 45 | 43 | 45 | 149,000 |
2009/03/19 | 44 | 45 | 43 | 45 | 77,000 |
2009/03/18 | 46 | 47 | 43 | 43 | 236,000 |
2009/03/17 | 44 | 44 | 42 | 43 | 314,000 |
2009/03/16 | 45 | 47 | 43 | 43 | 276,000 |
2009/03/13 | 42 | 46 | 41 | 43 | 465,000 |
2009/03/12 | 45 | 46 | 43 | 44 | 313,000 |
2009/03/11 | 52 | 53 | 45 | 45 | 391,000 |
2009/03/10 | 55 | 61 | 51 | 53 | 814,000 |
2009/03/09 | 53 | 54 | 53 | 54 | 42,000 |
2009/03/06 | 55 | 57 | 54 | 54 | 73,000 |
2009/03/05 | 57 | 58 | 55 | 57 | 209,000 |
2009/03/04 | 55 | 55 | 54 | 55 | 82,000 |
2009/03/03 | 54 | 55 | 53 | 55 | 40,000 |
2009/03/02 | 54 | 55 | 54 | 55 | 21,000 |
2009/02/27 | 55 | 55 | 52 | 55 | 53,000 |
2009/02/26 | 55 | 56 | 53 | 56 | 155,000 |
2009/02/25 | 59 | 59 | 56 | 58 | 76,000 |
2009/02/24 | 57 | 58 | 54 | 58 | 125,000 |
2009/02/23 | 60 | 61 | 57 | 58 | 59,000 |
2009/02/20 | 63 | 63 | 60 | 61 | 47,000 |
2009/02/19 | 62 | 63 | 61 | 63 | 21,000 |
2009/02/18 | 60 | 61 | 60 | 61 | 37,000 |
2009/02/17 | 64 | 64 | 62 | 63 | 34,000 |
2009/02/16 | 68 | 68 | 65 | 66 | 67,000 |
2009/02/13 | 64 | 65 | 64 | 65 | 69,000 |
2009/02/12 | 65 | 66 | 64 | 66 | 70,000 |
2009/02/10 | 61 | 67 | 61 | 66 | 198,000 |
2009/02/09 | 63 | 66 | 61 | 61 | 100,000 |
2009/02/06 | 67 | 67 | 65 | 66 | 69,000 |
2009/02/05 | 69 | 69 | 66 | 66 | 160,000 |
2009/02/04 | 63 | 71 | 63 | 66 | 720,000 |
2009/02/03 | 62 | 64 | 62 | 62 | 35,000 |
2009/02/02 | 67 | 67 | 62 | 62 | 51,000 |
2009/01/30 | 65 | 67 | 65 | 66 | 39,000 |
2009/01/29 | 68 | 68 | 65 | 67 | 57,000 |
2009/01/28 | 65 | 68 | 65 | 67 | 46,000 |
2009/01/27 | 67 | 67 | 65 | 67 | 25,000 |
2009/01/26 | 64 | 67 | 64 | 66 | 59,000 |
2009/01/23 | 65 | 66 | 63 | 66 | 80,000 |
2009/01/22 | 66 | 67 | 65 | 65 | 29,000 |
2009/01/21 | 65 | 67 | 65 | 66 | 100,000 |
2009/01/20 | 67 | 69 | 65 | 65 | 130,000 |
2009/01/19 | 72 | 72 | 67 | 67 | 363,000 |
2009/01/16 | 71 | 74 | 71 | 72 | 324,000 |
2009/01/15 | 68 | 80 | 68 | 73 | 1,390,000 |
2009/01/14 | 64 | 67 | 64 | 67 | 48,000 |
2009/01/13 | 71 | 71 | 65 | 66 | 77,000 |
2009/01/09 | 69 | 70 | 68 | 69 | 45,000 |
2009/01/08 | 71 | 72 | 67 | 69 | 126,000 |
2009/01/07 | 68 | 75 | 67 | 75 | 299,000 |
2009/01/06 | 66 | 66 | 64 | 66 | 59,000 |
2009/01/05 | 65 | 69 | 65 | 66 | 373,000 |