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 |
---|---|---|---|---|---|
2013/12/30 | 154 | 156 | 154 | 154 | 415,000 |
2013/12/27 | 153 | 153 | 150 | 152 | 184,000 |
2013/12/26 | 148 | 153 | 147 | 152 | 361,000 |
2013/12/25 | 145 | 147 | 145 | 146 | 362,000 |
2013/12/24 | 150 | 151 | 146 | 147 | 493,000 |
2013/12/20 | 151 | 151 | 148 | 149 | 162,000 |
2013/12/19 | 152 | 154 | 148 | 151 | 363,000 |
2013/12/18 | 148 | 151 | 148 | 150 | 284,000 |
2013/12/17 | 149 | 151 | 148 | 149 | 120,000 |
2013/12/16 | 154 | 154 | 147 | 147 | 277,000 |
2013/12/13 | 151 | 157 | 150 | 154 | 460,000 |
2013/12/12 | 152 | 153 | 151 | 151 | 173,000 |
2013/12/11 | 152 | 155 | 152 | 153 | 195,000 |
2013/12/10 | 154 | 154 | 152 | 153 | 221,000 |
2013/12/09 | 156 | 156 | 153 | 154 | 247,000 |
2013/12/06 | 152 | 154 | 152 | 153 | 109,000 |
2013/12/05 | 154 | 157 | 153 | 153 | 315,000 |
2013/12/04 | 154 | 156 | 153 | 154 | 206,000 |
2013/12/03 | 157 | 158 | 155 | 156 | 482,000 |
2013/12/02 | 157 | 158 | 155 | 155 | 370,000 |
2013/11/29 | 158 | 159 | 157 | 158 | 280,000 |
2013/11/28 | 157 | 160 | 157 | 158 | 231,000 |
2013/11/27 | 157 | 159 | 157 | 157 | 254,000 |
2013/11/26 | 161 | 161 | 157 | 158 | 427,000 |
2013/11/25 | 159 | 162 | 158 | 161 | 1,138,000 |
2013/11/22 | 155 | 157 | 154 | 157 | 927,000 |
2013/11/21 | 152 | 154 | 152 | 154 | 363,000 |
2013/11/20 | 154 | 155 | 152 | 152 | 298,000 |
2013/11/19 | 153 | 155 | 153 | 153 | 342,000 |
2013/11/18 | 154 | 155 | 153 | 153 | 621,000 |
2013/11/15 | 153 | 154 | 152 | 152 | 729,000 |
2013/11/14 | 153 | 154 | 151 | 152 | 1,203,000 |
2013/11/13 | 152 | 158 | 149 | 152 | 4,888,000 |
2013/11/12 | 172 | 175 | 170 | 175 | 1,284,000 |
2013/11/11 | 164 | 174 | 163 | 171 | 1,692,000 |
2013/11/08 | 159 | 162 | 159 | 161 | 199,000 |
2013/11/07 | 161 | 162 | 160 | 162 | 176,000 |
2013/11/06 | 157 | 161 | 157 | 161 | 200,000 |
2013/11/05 | 161 | 161 | 155 | 159 | 247,000 |
2013/11/01 | 161 | 162 | 157 | 160 | 243,000 |
2013/10/31 | 162 | 163 | 160 | 160 | 251,000 |
2013/10/30 | 163 | 164 | 162 | 162 | 181,000 |
2013/10/29 | 163 | 163 | 161 | 162 | 124,000 |
2013/10/28 | 161 | 164 | 159 | 164 | 207,000 |
2013/10/25 | 164 | 164 | 159 | 160 | 413,000 |
2013/10/24 | 162 | 164 | 160 | 164 | 301,000 |
2013/10/23 | 168 | 168 | 163 | 164 | 300,000 |
2013/10/22 | 166 | 167 | 163 | 164 | 384,000 |
2013/10/21 | 167 | 168 | 164 | 166 | 206,000 |
2013/10/18 | 166 | 166 | 164 | 165 | 110,000 |
2013/10/17 | 167 | 168 | 163 | 165 | 380,000 |
2013/10/16 | 163 | 165 | 162 | 162 | 69,000 |
2013/10/15 | 166 | 168 | 163 | 163 | 219,000 |
2013/10/11 | 164 | 167 | 163 | 165 | 485,000 |
2013/10/10 | 163 | 164 | 157 | 159 | 394,000 |
2013/10/09 | 153 | 163 | 153 | 162 | 395,000 |
2013/10/08 | 145 | 159 | 145 | 156 | 773,000 |
2013/10/07 | 157 | 158 | 148 | 148 | 531,000 |
2013/10/04 | 154 | 157 | 148 | 155 | 520,000 |
2013/10/03 | 156 | 159 | 152 | 157 | 750,000 |
2013/10/02 | 164 | 166 | 158 | 159 | 608,000 |
2013/10/01 | 172 | 172 | 161 | 165 | 841,000 |
2013/09/30 | 170 | 174 | 170 | 172 | 322,000 |
2013/09/27 | 179 | 182 | 175 | 176 | 637,000 |
2013/09/26 | 168 | 177 | 162 | 176 | 753,000 |
2013/09/25 | 182 | 182 | 168 | 171 | 1,208,000 |
2013/09/24 | 172 | 183 | 171 | 180 | 1,617,000 |
2013/09/20 | 175 | 181 | 172 | 173 | 1,692,000 |
2013/09/19 | 172 | 174 | 171 | 174 | 770,000 |
2013/09/18 | 173 | 173 | 169 | 171 | 703,000 |
2013/09/17 | 168 | 176 | 166 | 173 | 2,003,000 |
2013/09/13 | 166 | 166 | 159 | 166 | 1,637,000 |
2013/09/12 | 160 | 171 | 159 | 169 | 3,378,000 |
2013/09/11 | 159 | 160 | 155 | 160 | 1,212,000 |
2013/09/10 | 153 | 154 | 151 | 154 | 444,000 |
2013/09/09 | 154 | 154 | 151 | 154 | 525,000 |
2013/09/06 | 155 | 155 | 150 | 150 | 541,000 |
2013/09/05 | 158 | 158 | 152 | 156 | 968,000 |
2013/09/04 | 148 | 158 | 148 | 158 | 1,369,000 |
2013/09/03 | 147 | 152 | 147 | 150 | 1,141,000 |
2013/09/02 | 147 | 147 | 144 | 146 | 296,000 |
2013/08/30 | 147 | 148 | 145 | 147 | 645,000 |
2013/08/29 | 143 | 148 | 143 | 146 | 631,000 |
2013/08/28 | 142 | 144 | 139 | 143 | 692,000 |
2013/08/27 | 139 | 148 | 138 | 146 | 866,000 |
2013/08/26 | 137 | 141 | 136 | 140 | 323,000 |
2013/08/23 | 139 | 140 | 135 | 135 | 754,000 |
2013/08/22 | 129 | 142 | 129 | 138 | 1,339,000 |
2013/08/21 | 132 | 133 | 127 | 128 | 350,000 |
2013/08/20 | 133 | 134 | 131 | 131 | 400,000 |
2013/08/19 | 134 | 137 | 133 | 134 | 233,000 |
2013/08/16 | 133 | 137 | 132 | 134 | 224,000 |
2013/08/15 | 137 | 137 | 134 | 135 | 193,000 |
2013/08/14 | 137 | 138 | 135 | 137 | 222,000 |
2013/08/13 | 133 | 136 | 132 | 135 | 346,000 |
2013/08/12 | 141 | 142 | 129 | 131 | 946,000 |
2013/08/09 | 150 | 151 | 139 | 140 | 685,000 |
2013/08/08 | 150 | 152 | 149 | 151 | 316,000 |
2013/08/07 | 151 | 152 | 149 | 149 | 99,000 |
2013/08/06 | 149 | 153 | 149 | 153 | 188,000 |
2013/08/05 | 150 | 151 | 147 | 147 | 197,000 |
2013/08/02 | 147 | 154 | 146 | 152 | 245,000 |
2013/08/01 | 145 | 146 | 143 | 145 | 288,000 |
2013/07/31 | 145 | 146 | 143 | 144 | 160,000 |
2013/07/30 | 142 | 147 | 142 | 146 | 222,000 |
2013/07/29 | 145 | 147 | 142 | 143 | 433,000 |
2013/07/26 | 145 | 149 | 145 | 148 | 387,000 |
2013/07/25 | 152 | 152 | 148 | 150 | 352,000 |
2013/07/24 | 153 | 155 | 151 | 153 | 177,000 |
2013/07/23 | 155 | 156 | 152 | 154 | 208,000 |
2013/07/22 | 155 | 157 | 154 | 155 | 168,000 |
2013/07/19 | 158 | 158 | 154 | 155 | 322,000 |
2013/07/18 | 159 | 161 | 157 | 158 | 479,000 |
2013/07/17 | 159 | 159 | 154 | 156 | 302,000 |
2013/07/16 | 163 | 163 | 158 | 158 | 243,000 |
2013/07/12 | 160 | 162 | 159 | 161 | 328,000 |
2013/07/11 | 160 | 160 | 158 | 160 | 240,000 |
2013/07/10 | 158 | 165 | 157 | 160 | 848,000 |
2013/07/09 | 157 | 159 | 155 | 158 | 221,000 |
2013/07/08 | 159 | 161 | 154 | 156 | 727,000 |
2013/07/05 | 155 | 156 | 153 | 156 | 524,000 |
2013/07/04 | 147 | 152 | 147 | 152 | 544,000 |
2013/07/03 | 146 | 147 | 143 | 147 | 614,000 |
2013/07/02 | 142 | 144 | 142 | 144 | 352,000 |
2013/07/01 | 138 | 140 | 135 | 140 | 378,000 |
2013/06/28 | 133 | 138 | 132 | 138 | 790,000 |
2013/06/27 | 128 | 130 | 122 | 130 | 1,284,000 |
2013/06/26 | 131 | 150 | 128 | 129 | 5,764,000 |
2013/06/25 | 133 | 133 | 124 | 127 | 625,000 |
2013/06/24 | 139 | 140 | 134 | 135 | 338,000 |
2013/06/21 | 134 | 139 | 133 | 139 | 455,000 |
2013/06/20 | 142 | 143 | 140 | 142 | 182,000 |
2013/06/19 | 144 | 146 | 140 | 142 | 476,000 |
2013/06/18 | 142 | 144 | 139 | 143 | 328,000 |
2013/06/17 | 137 | 144 | 137 | 143 | 381,000 |
2013/06/14 | 145 | 145 | 136 | 139 | 813,000 |
2013/06/13 | 141 | 145 | 138 | 140 | 458,000 |
2013/06/12 | 137 | 147 | 135 | 146 | 580,000 |
2013/06/11 | 141 | 149 | 139 | 142 | 951,000 |
2013/06/10 | 140 | 143 | 135 | 143 | 956,000 |
2013/06/07 | 132 | 134 | 120 | 130 | 1,449,000 |
2013/06/06 | 142 | 147 | 135 | 137 | 1,400,000 |
2013/06/05 | 153 | 160 | 146 | 149 | 885,000 |
2013/06/04 | 144 | 150 | 140 | 148 | 1,247,000 |
2013/06/03 | 150 | 152 | 145 | 145 | 812,000 |
2013/05/31 | 156 | 157 | 152 | 152 | 724,000 |
2013/05/30 | 159 | 161 | 152 | 153 | 903,000 |
2013/05/29 | 165 | 167 | 159 | 162 | 1,456,000 |
2013/05/28 | 159 | 167 | 157 | 165 | 1,202,000 |
2013/05/27 | 163 | 166 | 157 | 157 | 1,988,000 |
2013/05/24 | 173 | 178 | 163 | 173 | 1,461,000 |
2013/05/23 | 187 | 189 | 170 | 170 | 2,053,000 |
2013/05/22 | 189 | 191 | 185 | 187 | 1,214,000 |
2013/05/21 | 188 | 192 | 185 | 189 | 1,461,000 |
2013/05/20 | 192 | 194 | 189 | 190 | 1,957,000 |
2013/05/17 | 180 | 187 | 178 | 186 | 2,229,000 |
2013/05/16 | 191 | 192 | 174 | 180 | 7,426,000 |
2013/05/15 | 230 | 230 | 206 | 212 | 3,683,000 |
2013/05/14 | 210 | 233 | 209 | 230 | 4,959,000 |
2013/05/13 | 201 | 210 | 201 | 208 | 2,169,000 |
2013/05/10 | 201 | 203 | 197 | 200 | 1,102,000 |
2013/05/09 | 201 | 203 | 195 | 198 | 1,225,000 |
2013/05/08 | 200 | 202 | 199 | 200 | 608,000 |
2013/05/07 | 205 | 205 | 199 | 202 | 690,000 |
2013/05/02 | 195 | 199 | 194 | 196 | 673,000 |
2013/05/01 | 203 | 203 | 196 | 197 | 1,354,000 |
2013/04/30 | 200 | 207 | 197 | 203 | 1,472,000 |
2013/04/26 | 208 | 211 | 200 | 202 | 8,662,000 |
2013/04/25 | 189 | 189 | 184 | 188 | 826,000 |
2013/04/24 | 191 | 191 | 187 | 189 | 1,115,000 |
2013/04/23 | 193 | 194 | 186 | 187 | 1,714,000 |
2013/04/22 | 194 | 196 | 191 | 192 | 1,679,000 |
2013/04/19 | 187 | 195 | 185 | 192 | 2,942,000 |
2013/04/18 | 183 | 194 | 182 | 184 | 1,612,000 |
2013/04/17 | 195 | 196 | 185 | 188 | 2,531,000 |
2013/04/16 | 176 | 191 | 176 | 190 | 2,856,000 |
2013/04/15 | 180 | 183 | 179 | 182 | 752,000 |
2013/04/12 | 185 | 187 | 179 | 183 | 1,758,000 |
2013/04/11 | 178 | 192 | 175 | 189 | 5,665,000 |
2013/04/10 | 173 | 176 | 170 | 174 | 835,000 |
2013/04/09 | 176 | 176 | 172 | 172 | 899,000 |
2013/04/08 | 180 | 182 | 173 | 174 | 1,623,000 |
2013/04/05 | 179 | 183 | 173 | 175 | 1,482,000 |
2013/04/04 | 164 | 172 | 162 | 170 | 1,191,000 |
2013/04/03 | 172 | 175 | 168 | 171 | 939,000 |
2013/04/02 | 159 | 171 | 153 | 168 | 2,408,000 |
2013/04/01 | 182 | 183 | 164 | 165 | 1,787,000 |
2013/03/29 | 190 | 190 | 181 | 183 | 1,603,000 |
2013/03/28 | 200 | 205 | 185 | 191 | 5,668,000 |
2013/03/27 | 185 | 196 | 180 | 193 | 4,164,000 |
2013/03/26 | 188 | 189 | 178 | 182 | 3,124,000 |
2013/03/25 | 172 | 193 | 171 | 191 | 13,668,000 |
2013/03/22 | 163 | 184 | 163 | 166 | 6,343,000 |
2013/03/21 | 160 | 168 | 160 | 167 | 1,526,000 |
2013/03/19 | 159 | 159 | 154 | 158 | 1,434,000 |
2013/03/18 | 164 | 164 | 157 | 158 | 971,000 |
2013/03/15 | 165 | 167 | 160 | 165 | 895,000 |
2013/03/14 | 165 | 171 | 154 | 165 | 2,266,000 |
2013/03/13 | 168 | 174 | 164 | 165 | 1,195,000 |
2013/03/12 | 180 | 183 | 165 | 171 | 2,179,000 |
2013/03/11 | 178 | 186 | 178 | 180 | 1,445,000 |
2013/03/08 | 174 | 180 | 174 | 178 | 1,184,000 |
2013/03/07 | 178 | 180 | 172 | 173 | 871,000 |
2013/03/06 | 179 | 181 | 176 | 177 | 701,000 |
2013/03/05 | 177 | 179 | 174 | 178 | 1,259,000 |
2013/03/04 | 185 | 187 | 173 | 177 | 2,474,000 |
2013/03/01 | 184 | 186 | 181 | 183 | 1,219,000 |
2013/02/28 | 188 | 195 | 186 | 186 | 2,187,000 |
2013/02/27 | 191 | 191 | 182 | 184 | 2,116,000 |
2013/02/26 | 181 | 191 | 180 | 191 | 3,554,000 |
2013/02/25 | 190 | 199 | 187 | 188 | 7,893,000 |
2013/02/22 | 178 | 188 | 175 | 182 | 7,403,000 |
2013/02/21 | 173 | 182 | 171 | 179 | 4,627,000 |
2013/02/20 | 166 | 175 | 166 | 174 | 3,828,000 |
2013/02/19 | 165 | 166 | 159 | 165 | 2,102,000 |
2013/02/18 | 158 | 171 | 157 | 166 | 4,256,000 |
2013/02/15 | 171 | 174 | 152 | 159 | 12,212,000 |
2013/02/14 | 176 | 183 | 173 | 177 | 14,608,000 |
2013/02/13 | 165 | 182 | 164 | 181 | 15,656,000 |
2013/02/12 | 159 | 188 | 159 | 169 | 56,355,000 |
2013/02/08 | 144 | 144 | 140 | 141 | 817,000 |
2013/02/07 | 148 | 148 | 144 | 146 | 663,000 |
2013/02/06 | 147 | 151 | 144 | 149 | 1,418,000 |
2013/02/05 | 146 | 154 | 143 | 143 | 3,139,000 |
2013/02/04 | 141 | 150 | 139 | 149 | 2,037,000 |
2013/02/01 | 141 | 145 | 138 | 140 | 2,688,000 |
2013/01/31 | 132 | 139 | 131 | 138 | 1,789,000 |
2013/01/30 | 126 | 133 | 124 | 131 | 1,161,000 |
2013/01/29 | 123 | 127 | 123 | 125 | 733,000 |
2013/01/28 | 125 | 127 | 122 | 124 | 565,000 |
2013/01/25 | 123 | 124 | 122 | 124 | 792,000 |
2013/01/24 | 116 | 122 | 115 | 119 | 941,000 |
2013/01/23 | 122 | 124 | 115 | 116 | 1,525,000 |
2013/01/22 | 130 | 150 | 120 | 123 | 9,620,000 |
2013/01/21 | 110 | 115 | 109 | 115 | 635,000 |
2013/01/18 | 109 | 110 | 108 | 110 | 306,000 |
2013/01/17 | 110 | 110 | 105 | 107 | 560,000 |
2013/01/16 | 111 | 115 | 109 | 110 | 620,000 |
2013/01/15 | 112 | 113 | 111 | 112 | 370,000 |
2013/01/11 | 113 | 115 | 110 | 111 | 588,000 |
2013/01/10 | 115 | 116 | 111 | 112 | 689,000 |
2013/01/09 | 108 | 114 | 105 | 114 | 1,014,000 |
2013/01/08 | 113 | 115 | 109 | 111 | 721,000 |
2013/01/07 | 118 | 119 | 113 | 113 | 1,695,000 |
2013/01/04 | 114 | 115 | 107 | 115 | 2,798,000 |