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 |
---|---|---|---|---|---|
2012/12/28 | 102 | 116 | 100 | 110 | 8,200,000 |
2012/12/27 | 100 | 103 | 98 | 98 | 2,382,000 |
2012/12/26 | 89 | 102 | 87 | 95 | 3,382,000 |
2012/12/25 | 91 | 91 | 89 | 89 | 329,000 |
2012/12/21 | 91 | 92 | 89 | 90 | 398,000 |
2012/12/20 | 92 | 92 | 90 | 91 | 395,000 |
2012/12/19 | 92 | 93 | 91 | 93 | 437,000 |
2012/12/18 | 92 | 93 | 91 | 91 | 357,000 |
2012/12/17 | 91 | 93 | 91 | 91 | 569,000 |
2012/12/14 | 90 | 91 | 89 | 89 | 336,000 |
2012/12/13 | 90 | 93 | 89 | 91 | 993,000 |
2012/12/12 | 89 | 92 | 88 | 90 | 492,000 |
2012/12/11 | 89 | 89 | 86 | 89 | 478,000 |
2012/12/10 | 92 | 92 | 89 | 90 | 464,000 |
2012/12/07 | 93 | 93 | 91 | 91 | 429,000 |
2012/12/06 | 91 | 93 | 90 | 92 | 382,000 |
2012/12/05 | 91 | 92 | 90 | 91 | 418,000 |
2012/12/04 | 90 | 91 | 88 | 89 | 300,000 |
2012/12/03 | 85 | 93 | 84 | 90 | 1,344,000 |
2012/11/30 | 86 | 87 | 84 | 84 | 440,000 |
2012/11/29 | 85 | 87 | 84 | 86 | 623,000 |
2012/11/28 | 88 | 88 | 84 | 85 | 1,213,000 |
2012/11/27 | 89 | 91 | 88 | 89 | 534,000 |
2012/11/26 | 92 | 94 | 88 | 88 | 1,005,000 |
2012/11/22 | 94 | 96 | 88 | 90 | 2,009,000 |
2012/11/21 | 96 | 99 | 94 | 94 | 2,937,000 |
2012/11/20 | 92 | 96 | 91 | 95 | 3,426,000 |
2012/11/19 | 85 | 94 | 84 | 94 | 4,327,000 |
2012/11/16 | 81 | 89 | 79 | 84 | 3,243,000 |
2012/11/15 | 81 | 83 | 78 | 80 | 1,615,000 |
2012/11/14 | 83 | 84 | 80 | 80 | 1,595,000 |
2012/11/13 | 79 | 90 | 77 | 85 | 5,416,000 |
2012/11/12 | 72 | 78 | 72 | 76 | 1,078,000 |
2012/11/09 | 73 | 76 | 71 | 71 | 1,675,000 |
2012/11/08 | 70 | 70 | 69 | 70 | 276,000 |
2012/11/07 | 72 | 73 | 70 | 71 | 367,000 |
2012/11/06 | 71 | 72 | 69 | 72 | 304,000 |
2012/11/05 | 69 | 72 | 68 | 72 | 641,000 |
2012/11/02 | 72 | 72 | 68 | 69 | 2,412,000 |
2012/11/01 | 62 | 63 | 61 | 63 | 120,000 |
2012/10/31 | 62 | 63 | 62 | 62 | 87,000 |
2012/10/30 | 63 | 63 | 61 | 61 | 101,000 |
2012/10/29 | 64 | 65 | 62 | 62 | 247,000 |
2012/10/26 | 65 | 65 | 64 | 65 | 33,000 |
2012/10/25 | 64 | 66 | 64 | 65 | 56,000 |
2012/10/24 | 62 | 65 | 62 | 65 | 136,000 |
2012/10/23 | 65 | 65 | 64 | 64 | 95,000 |
2012/10/22 | 64 | 65 | 63 | 65 | 50,000 |
2012/10/19 | 64 | 65 | 63 | 65 | 105,000 |
2012/10/18 | 64 | 64 | 63 | 64 | 86,000 |
2012/10/17 | 64 | 65 | 63 | 63 | 210,000 |
2012/10/16 | 62 | 63 | 62 | 63 | 104,000 |
2012/10/15 | 62 | 63 | 61 | 62 | 111,000 |
2012/10/12 | 62 | 62 | 61 | 61 | 63,000 |
2012/10/11 | 62 | 63 | 61 | 63 | 77,000 |
2012/10/10 | 62 | 63 | 61 | 62 | 111,000 |
2012/10/09 | 64 | 64 | 62 | 62 | 65,000 |
2012/10/05 | 65 | 65 | 63 | 65 | 101,000 |
2012/10/04 | 61 | 63 | 61 | 63 | 142,000 |
2012/10/03 | 61 | 62 | 61 | 61 | 69,000 |
2012/10/02 | 62 | 63 | 61 | 61 | 51,000 |
2012/10/01 | 64 | 64 | 62 | 62 | 160,000 |
2012/09/28 | 66 | 66 | 64 | 64 | 57,000 |
2012/09/27 | 66 | 66 | 65 | 66 | 26,000 |
2012/09/26 | 65 | 66 | 64 | 66 | 72,000 |
2012/09/25 | 64 | 65 | 63 | 64 | 119,000 |
2012/09/24 | 67 | 67 | 65 | 65 | 53,000 |
2012/09/21 | 67 | 67 | 66 | 67 | 81,000 |
2012/09/20 | 69 | 69 | 67 | 67 | 106,000 |
2012/09/19 | 69 | 69 | 68 | 69 | 110,000 |
2012/09/18 | 69 | 69 | 67 | 69 | 121,000 |
2012/09/14 | 66 | 69 | 66 | 67 | 463,000 |
2012/09/13 | 66 | 67 | 65 | 67 | 88,000 |
2012/09/12 | 64 | 66 | 64 | 65 | 142,000 |
2012/09/11 | 65 | 65 | 64 | 64 | 104,000 |
2012/09/10 | 64 | 68 | 64 | 66 | 226,000 |
2012/09/07 | 61 | 65 | 61 | 64 | 622,000 |
2012/09/06 | 60 | 60 | 59 | 60 | 201,000 |
2012/09/05 | 63 | 63 | 60 | 60 | 156,000 |
2012/09/04 | 62 | 62 | 61 | 62 | 196,000 |
2012/09/03 | 63 | 63 | 61 | 62 | 125,000 |
2012/08/31 | 64 | 64 | 62 | 62 | 256,000 |
2012/08/30 | 64 | 65 | 63 | 63 | 173,000 |
2012/08/29 | 63 | 65 | 62 | 64 | 176,000 |
2012/08/28 | 66 | 67 | 63 | 64 | 393,000 |
2012/08/27 | 67 | 68 | 66 | 66 | 174,000 |
2012/08/24 | 66 | 68 | 66 | 67 | 253,000 |
2012/08/23 | 68 | 68 | 67 | 67 | 119,000 |
2012/08/22 | 70 | 70 | 68 | 68 | 125,000 |
2012/08/21 | 70 | 71 | 70 | 70 | 78,000 |
2012/08/20 | 71 | 72 | 71 | 71 | 120,000 |
2012/08/17 | 72 | 72 | 70 | 71 | 216,000 |
2012/08/16 | 69 | 71 | 69 | 71 | 168,000 |
2012/08/15 | 71 | 71 | 69 | 69 | 158,000 |
2012/08/14 | 69 | 70 | 68 | 70 | 133,000 |
2012/08/13 | 70 | 70 | 69 | 69 | 37,000 |
2012/08/10 | 70 | 70 | 69 | 70 | 83,000 |
2012/08/09 | 69 | 70 | 68 | 70 | 77,000 |
2012/08/08 | 66 | 69 | 66 | 69 | 260,000 |
2012/08/07 | 66 | 70 | 66 | 70 | 248,000 |
2012/08/06 | 67 | 68 | 66 | 66 | 170,000 |
2012/08/03 | 67 | 68 | 66 | 66 | 170,000 |
2012/08/02 | 68 | 69 | 67 | 68 | 191,000 |
2012/08/01 | 70 | 70 | 68 | 68 | 104,000 |
2012/07/31 | 69 | 71 | 68 | 70 | 165,000 |
2012/07/30 | 71 | 71 | 69 | 70 | 140,000 |
2012/07/27 | 71 | 71 | 69 | 71 | 113,000 |
2012/07/26 | 68 | 69 | 67 | 69 | 184,000 |
2012/07/25 | 67 | 68 | 66 | 67 | 194,000 |
2012/07/24 | 66 | 68 | 66 | 68 | 306,000 |
2012/07/23 | 68 | 68 | 66 | 67 | 379,000 |
2012/07/20 | 72 | 72 | 69 | 70 | 233,000 |
2012/07/19 | 72 | 73 | 71 | 72 | 278,000 |
2012/07/18 | 72 | 72 | 71 | 71 | 237,000 |
2012/07/17 | 73 | 74 | 72 | 72 | 143,000 |
2012/07/13 | 73 | 73 | 72 | 73 | 140,000 |
2012/07/12 | 73 | 74 | 72 | 72 | 148,000 |
2012/07/11 | 77 | 77 | 74 | 74 | 186,000 |
2012/07/10 | 78 | 78 | 77 | 77 | 50,000 |
2012/07/09 | 78 | 79 | 78 | 78 | 143,000 |
2012/07/06 | 80 | 81 | 80 | 80 | 114,000 |
2012/07/05 | 83 | 83 | 81 | 81 | 174,000 |
2012/07/04 | 85 | 85 | 82 | 82 | 189,000 |
2012/07/03 | 81 | 85 | 81 | 84 | 576,000 |
2012/07/02 | 83 | 84 | 81 | 81 | 177,000 |
2012/06/29 | 80 | 82 | 79 | 82 | 285,000 |
2012/06/28 | 82 | 82 | 79 | 81 | 279,000 |
2012/06/27 | 79 | 82 | 79 | 82 | 213,000 |
2012/06/26 | 80 | 80 | 78 | 78 | 177,000 |
2012/06/25 | 83 | 84 | 81 | 81 | 359,000 |
2012/06/22 | 78 | 81 | 78 | 81 | 409,000 |
2012/06/21 | 79 | 81 | 79 | 80 | 358,000 |
2012/06/20 | 77 | 78 | 77 | 78 | 161,000 |
2012/06/19 | 77 | 78 | 77 | 77 | 74,000 |
2012/06/18 | 78 | 79 | 77 | 78 | 154,000 |
2012/06/15 | 77 | 77 | 75 | 76 | 140,000 |
2012/06/14 | 77 | 77 | 76 | 77 | 146,000 |
2012/06/13 | 77 | 77 | 75 | 77 | 156,000 |
2012/06/12 | 76 | 77 | 75 | 77 | 170,000 |
2012/06/11 | 78 | 78 | 76 | 77 | 260,000 |
2012/06/08 | 78 | 78 | 76 | 76 | 260,000 |
2012/06/07 | 77 | 81 | 76 | 77 | 979,000 |
2012/06/06 | 74 | 75 | 71 | 74 | 467,000 |
2012/06/05 | 70 | 73 | 70 | 73 | 523,000 |
2012/06/04 | 71 | 72 | 68 | 69 | 511,000 |
2012/06/01 | 75 | 76 | 73 | 74 | 226,000 |
2012/05/31 | 75 | 77 | 73 | 75 | 303,000 |
2012/05/30 | 78 | 79 | 75 | 77 | 367,000 |
2012/05/29 | 73 | 79 | 73 | 78 | 682,000 |
2012/05/28 | 77 | 77 | 73 | 73 | 251,000 |
2012/05/25 | 77 | 78 | 77 | 78 | 178,000 |
2012/05/24 | 77 | 78 | 75 | 77 | 177,000 |
2012/05/23 | 80 | 80 | 77 | 77 | 254,000 |
2012/05/22 | 80 | 81 | 78 | 80 | 232,000 |
2012/05/21 | 78 | 80 | 77 | 80 | 284,000 |
2012/05/18 | 76 | 78 | 76 | 77 | 339,000 |
2012/05/17 | 75 | 81 | 75 | 79 | 1,024,000 |
2012/05/16 | 75 | 77 | 72 | 75 | 1,099,000 |
2012/05/15 | 72 | 73 | 68 | 72 | 1,012,000 |
2012/05/14 | 86 | 87 | 71 | 72 | 1,084,000 |
2012/05/11 | 87 | 90 | 86 | 87 | 490,000 |
2012/05/10 | 87 | 88 | 85 | 87 | 224,000 |
2012/05/09 | 91 | 91 | 87 | 88 | 350,000 |
2012/05/08 | 90 | 91 | 89 | 91 | 155,000 |
2012/05/07 | 92 | 92 | 89 | 90 | 454,000 |
2012/05/02 | 92 | 95 | 91 | 95 | 670,000 |
2012/05/01 | 92 | 93 | 91 | 92 | 772,000 |
2012/04/27 | 88 | 96 | 88 | 91 | 1,856,000 |
2012/04/26 | 88 | 89 | 87 | 88 | 87,000 |
2012/04/25 | 89 | 89 | 88 | 88 | 72,000 |
2012/04/24 | 87 | 89 | 86 | 89 | 117,000 |
2012/04/23 | 87 | 88 | 87 | 87 | 36,000 |
2012/04/20 | 87 | 88 | 86 | 87 | 110,000 |
2012/04/19 | 87 | 88 | 86 | 86 | 48,000 |
2012/04/18 | 88 | 88 | 87 | 87 | 66,000 |
2012/04/17 | 87 | 88 | 86 | 86 | 83,000 |
2012/04/16 | 86 | 88 | 86 | 86 | 137,000 |
2012/04/13 | 89 | 89 | 87 | 87 | 66,000 |
2012/04/12 | 87 | 87 | 86 | 87 | 150,000 |
2012/04/11 | 87 | 87 | 86 | 87 | 115,000 |
2012/04/10 | 89 | 89 | 87 | 88 | 130,000 |
2012/04/09 | 87 | 88 | 87 | 88 | 73,000 |
2012/04/06 | 89 | 89 | 87 | 87 | 208,000 |
2012/04/05 | 90 | 90 | 88 | 89 | 175,000 |
2012/04/04 | 90 | 91 | 89 | 90 | 205,000 |
2012/04/03 | 92 | 92 | 89 | 89 | 160,000 |
2012/04/02 | 90 | 92 | 90 | 91 | 213,000 |
2012/03/30 | 91 | 91 | 89 | 89 | 93,000 |
2012/03/29 | 88 | 91 | 88 | 91 | 208,000 |
2012/03/28 | 88 | 89 | 87 | 88 | 146,000 |
2012/03/27 | 87 | 88 | 86 | 88 | 166,000 |
2012/03/26 | 87 | 87 | 86 | 86 | 146,000 |
2012/03/23 | 88 | 89 | 86 | 87 | 368,000 |
2012/03/22 | 89 | 90 | 88 | 90 | 317,000 |
2012/03/21 | 91 | 92 | 90 | 90 | 249,000 |
2012/03/19 | 91 | 92 | 91 | 92 | 152,000 |
2012/03/16 | 92 | 92 | 91 | 91 | 204,000 |
2012/03/15 | 93 | 93 | 92 | 92 | 215,000 |
2012/03/14 | 93 | 94 | 92 | 92 | 275,000 |
2012/03/13 | 93 | 93 | 92 | 92 | 138,000 |
2012/03/12 | 94 | 94 | 92 | 93 | 178,000 |
2012/03/09 | 93 | 94 | 92 | 93 | 548,000 |
2012/03/08 | 93 | 93 | 92 | 93 | 210,000 |
2012/03/07 | 91 | 92 | 90 | 92 | 485,000 |
2012/03/06 | 94 | 94 | 92 | 92 | 175,000 |
2012/03/05 | 95 | 95 | 93 | 94 | 171,000 |
2012/03/02 | 92 | 94 | 92 | 94 | 168,000 |
2012/03/01 | 92 | 94 | 91 | 92 | 576,000 |
2012/02/29 | 96 | 96 | 93 | 94 | 430,000 |
2012/02/28 | 96 | 96 | 93 | 96 | 810,000 |
2012/02/27 | 98 | 99 | 97 | 97 | 819,000 |
2012/02/24 | 98 | 98 | 97 | 98 | 691,000 |
2012/02/23 | 99 | 100 | 97 | 99 | 1,772,000 |
2012/02/22 | 96 | 98 | 95 | 97 | 824,000 |
2012/02/21 | 94 | 96 | 94 | 96 | 381,000 |
2012/02/20 | 95 | 96 | 94 | 94 | 450,000 |
2012/02/17 | 94 | 95 | 91 | 93 | 894,000 |
2012/02/16 | 94 | 96 | 94 | 94 | 202,000 |
2012/02/15 | 96 | 96 | 94 | 96 | 257,000 |
2012/02/14 | 94 | 95 | 93 | 95 | 434,000 |
2012/02/13 | 96 | 96 | 93 | 95 | 655,000 |
2012/02/10 | 98 | 99 | 97 | 98 | 312,000 |
2012/02/09 | 98 | 98 | 96 | 97 | 430,000 |
2012/02/08 | 97 | 98 | 96 | 97 | 342,000 |
2012/02/07 | 99 | 99 | 96 | 98 | 642,000 |
2012/02/06 | 101 | 101 | 97 | 99 | 964,000 |
2012/02/03 | 98 | 102 | 98 | 100 | 1,234,000 |
2012/02/02 | 100 | 101 | 97 | 99 | 950,000 |
2012/02/01 | 97 | 101 | 97 | 101 | 1,750,000 |
2012/01/31 | 95 | 98 | 95 | 97 | 944,000 |
2012/01/30 | 94 | 97 | 94 | 95 | 675,000 |
2012/01/27 | 94 | 95 | 93 | 93 | 434,000 |
2012/01/26 | 97 | 98 | 95 | 96 | 271,000 |
2012/01/25 | 95 | 97 | 95 | 96 | 394,000 |
2012/01/24 | 102 | 103 | 94 | 95 | 1,450,000 |
2012/01/23 | 94 | 100 | 94 | 97 | 978,000 |
2012/01/20 | 97 | 97 | 94 | 95 | 193,000 |
2012/01/19 | 96 | 98 | 94 | 96 | 616,000 |
2012/01/18 | 95 | 96 | 93 | 96 | 239,000 |
2012/01/17 | 93 | 97 | 93 | 93 | 586,000 |
2012/01/16 | 95 | 95 | 91 | 94 | 541,000 |
2012/01/13 | 89 | 100 | 89 | 94 | 3,212,000 |
2012/01/12 | 90 | 91 | 88 | 88 | 189,000 |
2012/01/11 | 90 | 91 | 90 | 90 | 65,000 |
2012/01/10 | 89 | 90 | 89 | 90 | 74,000 |
2012/01/06 | 90 | 91 | 88 | 89 | 104,000 |
2012/01/05 | 93 | 93 | 90 | 92 | 197,000 |
2012/01/04 | 90 | 92 | 90 | 92 | 119,000 |