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 |
---|---|---|---|---|---|
2014/12/30 | 116 | 117 | 116 | 116 | 54,000 |
2014/12/29 | 117 | 117 | 115 | 116 | 108,000 |
2014/12/26 | 112 | 117 | 112 | 117 | 163,000 |
2014/12/25 | 111 | 112 | 110 | 111 | 547,000 |
2014/12/24 | 113 | 115 | 112 | 113 | 250,000 |
2014/12/22 | 113 | 113 | 111 | 113 | 197,000 |
2014/12/19 | 114 | 114 | 110 | 113 | 232,000 |
2014/12/18 | 114 | 115 | 113 | 113 | 239,000 |
2014/12/17 | 111 | 113 | 111 | 112 | 129,000 |
2014/12/16 | 114 | 115 | 112 | 112 | 193,000 |
2014/12/15 | 118 | 118 | 116 | 116 | 162,000 |
2014/12/12 | 119 | 121 | 118 | 120 | 145,000 |
2014/12/11 | 119 | 119 | 117 | 119 | 114,000 |
2014/12/10 | 120 | 121 | 118 | 119 | 212,000 |
2014/12/09 | 121 | 122 | 120 | 120 | 137,000 |
2014/12/08 | 121 | 124 | 121 | 122 | 244,000 |
2014/12/05 | 121 | 121 | 120 | 120 | 314,000 |
2014/12/04 | 122 | 122 | 121 | 122 | 162,000 |
2014/12/03 | 122 | 122 | 121 | 121 | 199,000 |
2014/12/02 | 123 | 124 | 121 | 122 | 264,000 |
2014/12/01 | 123 | 125 | 122 | 124 | 154,000 |
2014/11/28 | 121 | 122 | 121 | 122 | 140,000 |
2014/11/27 | 121 | 122 | 120 | 120 | 138,000 |
2014/11/26 | 121 | 121 | 120 | 120 | 94,000 |
2014/11/25 | 120 | 122 | 120 | 121 | 186,000 |
2014/11/21 | 119 | 120 | 119 | 119 | 35,000 |
2014/11/20 | 120 | 121 | 119 | 119 | 79,000 |
2014/11/19 | 120 | 121 | 120 | 120 | 107,000 |
2014/11/18 | 119 | 120 | 119 | 120 | 93,000 |
2014/11/17 | 122 | 122 | 119 | 120 | 68,000 |
2014/11/14 | 122 | 122 | 120 | 121 | 134,000 |
2014/11/13 | 120 | 121 | 119 | 121 | 115,000 |
2014/11/12 | 120 | 122 | 120 | 120 | 217,000 |
2014/11/11 | 121 | 121 | 120 | 120 | 95,000 |
2014/11/10 | 121 | 121 | 119 | 120 | 92,000 |
2014/11/07 | 121 | 121 | 119 | 121 | 69,000 |
2014/11/06 | 120 | 121 | 119 | 121 | 197,000 |
2014/11/05 | 119 | 120 | 118 | 120 | 138,000 |
2014/11/04 | 121 | 123 | 118 | 120 | 346,000 |
2014/10/31 | 117 | 119 | 116 | 119 | 163,000 |
2014/10/30 | 117 | 117 | 115 | 116 | 71,000 |
2014/10/29 | 115 | 117 | 115 | 117 | 135,000 |
2014/10/28 | 114 | 115 | 114 | 115 | 43,000 |
2014/10/27 | 114 | 115 | 114 | 114 | 44,000 |
2014/10/24 | 113 | 114 | 113 | 113 | 52,000 |
2014/10/23 | 111 | 112 | 110 | 111 | 84,000 |
2014/10/22 | 113 | 114 | 111 | 113 | 91,000 |
2014/10/21 | 112 | 113 | 110 | 110 | 81,000 |
2014/10/20 | 109 | 113 | 107 | 113 | 148,000 |
2014/10/17 | 109 | 110 | 107 | 107 | 161,000 |
2014/10/16 | 112 | 114 | 109 | 109 | 156,000 |
2014/10/15 | 112 | 113 | 111 | 113 | 76,000 |
2014/10/14 | 111 | 113 | 110 | 111 | 139,000 |
2014/10/10 | 114 | 114 | 112 | 113 | 186,000 |
2014/10/09 | 119 | 121 | 116 | 116 | 237,000 |
2014/10/08 | 120 | 120 | 119 | 119 | 127,000 |
2014/10/07 | 122 | 123 | 120 | 120 | 82,000 |
2014/10/06 | 122 | 123 | 121 | 122 | 195,000 |
2014/10/03 | 119 | 121 | 119 | 120 | 299,000 |
2014/10/02 | 118 | 121 | 117 | 119 | 772,000 |
2014/10/01 | 130 | 130 | 128 | 129 | 144,000 |
2014/09/30 | 132 | 132 | 130 | 130 | 205,000 |
2014/09/29 | 133 | 133 | 131 | 132 | 200,000 |
2014/09/26 | 130 | 132 | 130 | 131 | 88,000 |
2014/09/25 | 130 | 132 | 129 | 132 | 195,000 |
2014/09/24 | 130 | 130 | 128 | 129 | 141,000 |
2014/09/22 | 131 | 132 | 130 | 132 | 117,000 |
2014/09/19 | 131 | 132 | 130 | 131 | 167,000 |
2014/09/18 | 128 | 130 | 128 | 130 | 193,000 |
2014/09/17 | 129 | 129 | 128 | 128 | 91,000 |
2014/09/16 | 131 | 131 | 129 | 130 | 144,000 |
2014/09/12 | 132 | 132 | 130 | 130 | 134,000 |
2014/09/11 | 131 | 131 | 130 | 131 | 72,000 |
2014/09/10 | 129 | 131 | 129 | 130 | 67,000 |
2014/09/09 | 132 | 132 | 130 | 130 | 89,000 |
2014/09/08 | 130 | 132 | 129 | 132 | 95,000 |
2014/09/05 | 131 | 131 | 129 | 129 | 106,000 |
2014/09/04 | 131 | 132 | 129 | 130 | 280,000 |
2014/09/03 | 132 | 132 | 130 | 131 | 205,000 |
2014/09/02 | 132 | 133 | 131 | 132 | 168,000 |
2014/09/01 | 131 | 132 | 130 | 132 | 230,000 |
2014/08/29 | 130 | 131 | 129 | 130 | 143,000 |
2014/08/28 | 126 | 131 | 126 | 130 | 466,000 |
2014/08/27 | 126 | 127 | 126 | 127 | 92,000 |
2014/08/26 | 126 | 127 | 125 | 126 | 157,000 |
2014/08/25 | 128 | 128 | 126 | 127 | 118,000 |
2014/08/22 | 126 | 127 | 125 | 127 | 104,000 |
2014/08/21 | 126 | 127 | 125 | 126 | 76,000 |
2014/08/20 | 128 | 128 | 126 | 126 | 91,000 |
2014/08/19 | 128 | 130 | 127 | 128 | 79,000 |
2014/08/18 | 128 | 131 | 128 | 128 | 292,000 |
2014/08/15 | 126 | 127 | 125 | 126 | 87,000 |
2014/08/14 | 123 | 125 | 123 | 125 | 79,000 |
2014/08/13 | 123 | 123 | 121 | 123 | 144,000 |
2014/08/12 | 123 | 124 | 123 | 123 | 244,000 |
2014/08/11 | 124 | 124 | 122 | 123 | 272,000 |
2014/08/08 | 126 | 127 | 123 | 124 | 433,000 |
2014/08/07 | 126 | 133 | 126 | 130 | 256,000 |
2014/08/06 | 128 | 128 | 126 | 126 | 256,000 |
2014/08/05 | 131 | 131 | 128 | 128 | 314,000 |
2014/08/04 | 130 | 131 | 128 | 130 | 266,000 |
2014/08/01 | 130 | 133 | 129 | 130 | 422,000 |
2014/07/31 | 131 | 135 | 129 | 131 | 2,149,000 |
2014/07/30 | 138 | 138 | 136 | 136 | 800,000 |
2014/07/29 | 140 | 142 | 137 | 138 | 1,213,000 |
2014/07/28 | 133 | 141 | 132 | 140 | 1,760,000 |
2014/07/25 | 131 | 133 | 131 | 131 | 184,000 |
2014/07/24 | 132 | 133 | 131 | 132 | 116,000 |
2014/07/23 | 134 | 134 | 131 | 131 | 148,000 |
2014/07/22 | 130 | 133 | 129 | 133 | 213,000 |
2014/07/18 | 129 | 131 | 128 | 130 | 168,000 |
2014/07/17 | 132 | 133 | 131 | 131 | 190,000 |
2014/07/16 | 135 | 135 | 132 | 133 | 207,000 |
2014/07/15 | 135 | 136 | 132 | 133 | 362,000 |
2014/07/14 | 130 | 135 | 129 | 134 | 378,000 |
2014/07/11 | 128 | 130 | 128 | 130 | 136,000 |
2014/07/10 | 134 | 139 | 129 | 130 | 654,000 |
2014/07/09 | 132 | 133 | 130 | 132 | 222,000 |
2014/07/08 | 131 | 135 | 130 | 133 | 446,000 |
2014/07/07 | 133 | 134 | 132 | 133 | 330,000 |
2014/07/04 | 132 | 133 | 131 | 132 | 174,000 |
2014/07/03 | 132 | 132 | 130 | 131 | 204,000 |
2014/07/02 | 131 | 133 | 130 | 132 | 573,000 |
2014/07/01 | 128 | 130 | 127 | 129 | 259,000 |
2014/06/30 | 125 | 127 | 125 | 127 | 88,000 |
2014/06/27 | 126 | 127 | 122 | 123 | 229,000 |
2014/06/26 | 127 | 128 | 126 | 127 | 95,000 |
2014/06/25 | 127 | 129 | 127 | 127 | 93,000 |
2014/06/24 | 127 | 129 | 126 | 129 | 179,000 |
2014/06/23 | 130 | 131 | 128 | 128 | 153,000 |
2014/06/20 | 129 | 134 | 127 | 129 | 727,000 |
2014/06/19 | 128 | 130 | 128 | 130 | 295,000 |
2014/06/18 | 127 | 129 | 127 | 128 | 148,000 |
2014/06/17 | 128 | 128 | 126 | 126 | 43,000 |
2014/06/16 | 129 | 129 | 127 | 127 | 91,000 |
2014/06/13 | 125 | 128 | 125 | 128 | 192,000 |
2014/06/12 | 126 | 126 | 125 | 126 | 78,000 |
2014/06/11 | 125 | 127 | 125 | 127 | 138,000 |
2014/06/10 | 127 | 127 | 124 | 124 | 116,000 |
2014/06/09 | 127 | 127 | 126 | 126 | 73,000 |
2014/06/06 | 125 | 127 | 124 | 126 | 103,000 |
2014/06/05 | 126 | 126 | 123 | 125 | 113,000 |
2014/06/04 | 122 | 123 | 121 | 123 | 104,000 |
2014/06/03 | 124 | 124 | 122 | 122 | 181,000 |
2014/06/02 | 119 | 124 | 119 | 123 | 228,000 |
2014/05/30 | 118 | 119 | 117 | 119 | 119,000 |
2014/05/29 | 117 | 117 | 116 | 116 | 51,000 |
2014/05/28 | 117 | 117 | 115 | 117 | 84,000 |
2014/05/27 | 116 | 117 | 116 | 116 | 66,000 |
2014/05/26 | 115 | 116 | 113 | 116 | 112,000 |
2014/05/23 | 112 | 115 | 111 | 115 | 147,000 |
2014/05/22 | 109 | 111 | 108 | 111 | 286,000 |
2014/05/21 | 110 | 110 | 107 | 108 | 319,000 |
2014/05/20 | 112 | 113 | 111 | 111 | 183,000 |
2014/05/19 | 117 | 117 | 111 | 112 | 155,000 |
2014/05/16 | 118 | 119 | 115 | 116 | 359,000 |
2014/05/15 | 122 | 122 | 119 | 120 | 367,000 |
2014/05/14 | 124 | 125 | 124 | 125 | 135,000 |
2014/05/13 | 123 | 124 | 122 | 124 | 124,000 |
2014/05/12 | 127 | 127 | 122 | 123 | 245,000 |
2014/05/09 | 126 | 127 | 125 | 127 | 126,000 |
2014/05/08 | 126 | 128 | 126 | 127 | 143,000 |
2014/05/07 | 132 | 132 | 126 | 126 | 287,000 |
2014/05/02 | 131 | 132 | 130 | 132 | 61,000 |
2014/05/01 | 129 | 131 | 129 | 131 | 114,000 |
2014/04/30 | 131 | 131 | 128 | 128 | 76,000 |
2014/04/28 | 132 | 133 | 130 | 130 | 120,000 |
2014/04/25 | 131 | 133 | 129 | 132 | 393,000 |
2014/04/24 | 128 | 132 | 128 | 132 | 216,000 |
2014/04/23 | 129 | 130 | 128 | 129 | 184,000 |
2014/04/22 | 131 | 132 | 127 | 127 | 125,000 |
2014/04/21 | 132 | 134 | 131 | 131 | 116,000 |
2014/04/18 | 132 | 132 | 131 | 132 | 31,000 |
2014/04/17 | 135 | 135 | 130 | 132 | 95,000 |
2014/04/16 | 129 | 133 | 129 | 133 | 77,000 |
2014/04/15 | 130 | 130 | 128 | 128 | 71,000 |
2014/04/14 | 126 | 129 | 126 | 127 | 25,000 |
2014/04/11 | 128 | 128 | 126 | 126 | 182,000 |
2014/04/10 | 130 | 132 | 129 | 129 | 45,000 |
2014/04/09 | 128 | 129 | 128 | 128 | 113,000 |
2014/04/08 | 132 | 133 | 131 | 131 | 74,000 |
2014/04/07 | 133 | 136 | 132 | 133 | 171,000 |
2014/04/04 | 136 | 136 | 134 | 136 | 111,000 |
2014/04/03 | 136 | 138 | 135 | 136 | 160,000 |
2014/04/02 | 138 | 138 | 135 | 136 | 173,000 |
2014/04/01 | 134 | 137 | 133 | 137 | 181,000 |
2014/03/31 | 134 | 134 | 131 | 133 | 216,000 |
2014/03/28 | 132 | 134 | 131 | 134 | 123,000 |
2014/03/27 | 127 | 132 | 127 | 132 | 246,000 |
2014/03/26 | 132 | 132 | 129 | 131 | 184,000 |
2014/03/25 | 130 | 133 | 129 | 131 | 225,000 |
2014/03/24 | 125 | 130 | 125 | 128 | 213,000 |
2014/03/20 | 127 | 128 | 124 | 125 | 325,000 |
2014/03/19 | 130 | 132 | 126 | 130 | 214,000 |
2014/03/18 | 132 | 132 | 129 | 131 | 132,000 |
2014/03/17 | 132 | 133 | 127 | 127 | 185,000 |
2014/03/14 | 135 | 135 | 132 | 132 | 331,000 |
2014/03/13 | 137 | 139 | 137 | 137 | 126,000 |
2014/03/12 | 139 | 139 | 137 | 137 | 110,000 |
2014/03/11 | 138 | 141 | 138 | 140 | 181,000 |
2014/03/10 | 139 | 139 | 137 | 137 | 140,000 |
2014/03/07 | 143 | 143 | 137 | 139 | 339,000 |
2014/03/06 | 138 | 140 | 137 | 140 | 335,000 |
2014/03/05 | 143 | 143 | 138 | 138 | 238,000 |
2014/03/04 | 139 | 141 | 137 | 140 | 213,000 |
2014/03/03 | 145 | 145 | 137 | 141 | 557,000 |
2014/02/28 | 148 | 153 | 147 | 147 | 967,000 |
2014/02/27 | 139 | 150 | 139 | 148 | 1,848,000 |
2014/02/26 | 137 | 141 | 136 | 141 | 376,000 |
2014/02/25 | 135 | 137 | 134 | 137 | 233,000 |
2014/02/24 | 135 | 136 | 132 | 133 | 150,000 |
2014/02/21 | 134 | 135 | 133 | 135 | 196,000 |
2014/02/20 | 136 | 137 | 133 | 133 | 123,000 |
2014/02/19 | 135 | 138 | 135 | 137 | 151,000 |
2014/02/18 | 133 | 136 | 132 | 135 | 276,000 |
2014/02/17 | 132 | 134 | 129 | 134 | 334,000 |
2014/02/14 | 132 | 134 | 121 | 129 | 390,000 |
2014/02/13 | 136 | 136 | 133 | 133 | 276,000 |
2014/02/12 | 136 | 139 | 136 | 136 | 336,000 |
2014/02/10 | 137 | 137 | 134 | 135 | 246,000 |
2014/02/07 | 132 | 136 | 132 | 136 | 419,000 |
2014/02/06 | 127 | 131 | 127 | 129 | 432,000 |
2014/02/05 | 128 | 130 | 123 | 125 | 685,000 |
2014/02/04 | 127 | 128 | 121 | 122 | 1,581,000 |
2014/02/03 | 142 | 142 | 133 | 136 | 1,156,000 |
2014/01/31 | 149 | 149 | 144 | 146 | 1,156,000 |
2014/01/30 | 153 | 155 | 152 | 152 | 325,000 |
2014/01/29 | 153 | 159 | 153 | 157 | 403,000 |
2014/01/28 | 151 | 153 | 150 | 151 | 301,000 |
2014/01/27 | 151 | 153 | 150 | 150 | 543,000 |
2014/01/24 | 158 | 160 | 156 | 156 | 377,000 |
2014/01/23 | 167 | 167 | 160 | 162 | 592,000 |
2014/01/22 | 166 | 168 | 165 | 167 | 282,000 |
2014/01/21 | 170 | 171 | 167 | 167 | 677,000 |
2014/01/20 | 169 | 171 | 167 | 171 | 518,000 |
2014/01/17 | 165 | 168 | 165 | 167 | 313,000 |
2014/01/16 | 165 | 169 | 165 | 165 | 735,000 |
2014/01/15 | 164 | 165 | 163 | 163 | 341,000 |
2014/01/14 | 163 | 163 | 160 | 161 | 606,000 |
2014/01/10 | 169 | 170 | 166 | 167 | 634,000 |
2014/01/09 | 171 | 172 | 166 | 169 | 642,000 |
2014/01/08 | 171 | 177 | 166 | 171 | 5,446,000 |
2014/01/07 | 156 | 158 | 156 | 158 | 274,000 |
2014/01/06 | 155 | 156 | 154 | 156 | 292,000 |