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 |
---|---|---|---|---|---|
2015/12/30 | 93 | 94 | 93 | 93 | 73,000 |
2015/12/29 | 91 | 93 | 91 | 93 | 107,000 |
2015/12/28 | 88 | 91 | 88 | 91 | 172,000 |
2015/12/25 | 90 | 90 | 87 | 88 | 493,000 |
2015/12/24 | 93 | 93 | 90 | 90 | 554,000 |
2015/12/22 | 94 | 94 | 92 | 93 | 374,000 |
2015/12/21 | 95 | 95 | 93 | 94 | 380,000 |
2015/12/18 | 97 | 97 | 96 | 97 | 296,000 |
2015/12/17 | 97 | 99 | 96 | 98 | 461,000 |
2015/12/16 | 97 | 98 | 95 | 97 | 485,000 |
2015/12/15 | 97 | 97 | 94 | 95 | 380,000 |
2015/12/14 | 94 | 96 | 93 | 95 | 293,000 |
2015/12/11 | 96 | 97 | 96 | 96 | 329,000 |
2015/12/10 | 96 | 98 | 96 | 96 | 424,000 |
2015/12/09 | 99 | 99 | 97 | 99 | 408,000 |
2015/12/08 | 102 | 102 | 99 | 99 | 465,000 |
2015/12/07 | 103 | 103 | 101 | 102 | 295,000 |
2015/12/04 | 102 | 104 | 101 | 102 | 345,000 |
2015/12/03 | 103 | 105 | 103 | 105 | 233,000 |
2015/12/02 | 104 | 104 | 103 | 104 | 188,000 |
2015/12/01 | 105 | 105 | 103 | 104 | 322,000 |
2015/11/30 | 104 | 105 | 104 | 105 | 214,000 |
2015/11/27 | 103 | 105 | 103 | 105 | 234,000 |
2015/11/26 | 104 | 105 | 103 | 103 | 348,000 |
2015/11/25 | 105 | 105 | 102 | 105 | 761,000 |
2015/11/24 | 104 | 112 | 101 | 104 | 3,462,000 |
2015/11/20 | 93 | 97 | 93 | 97 | 317,000 |
2015/11/19 | 94 | 94 | 92 | 93 | 218,000 |
2015/11/18 | 93 | 94 | 93 | 93 | 140,000 |
2015/11/17 | 94 | 94 | 93 | 93 | 173,000 |
2015/11/16 | 94 | 94 | 93 | 94 | 138,000 |
2015/11/13 | 93 | 94 | 92 | 94 | 328,000 |
2015/11/12 | 95 | 95 | 94 | 94 | 308,000 |
2015/11/11 | 99 | 99 | 95 | 96 | 472,000 |
2015/11/10 | 98 | 99 | 98 | 99 | 129,000 |
2015/11/09 | 99 | 100 | 97 | 98 | 369,000 |
2015/11/06 | 95 | 99 | 95 | 98 | 375,000 |
2015/11/05 | 98 | 103 | 95 | 96 | 1,505,000 |
2015/11/04 | 92 | 94 | 92 | 93 | 224,000 |
2015/11/02 | 92 | 93 | 91 | 92 | 295,000 |
2015/10/30 | 93 | 94 | 91 | 92 | 227,000 |
2015/10/29 | 93 | 94 | 92 | 93 | 128,000 |
2015/10/28 | 93 | 93 | 92 | 93 | 134,000 |
2015/10/27 | 95 | 95 | 93 | 93 | 236,000 |
2015/10/26 | 95 | 95 | 94 | 95 | 97,000 |
2015/10/23 | 94 | 95 | 93 | 95 | 240,000 |
2015/10/22 | 93 | 93 | 92 | 93 | 70,000 |
2015/10/21 | 92 | 93 | 92 | 93 | 74,000 |
2015/10/20 | 93 | 93 | 92 | 92 | 56,000 |
2015/10/19 | 93 | 94 | 92 | 93 | 43,000 |
2015/10/16 | 94 | 95 | 93 | 94 | 121,000 |
2015/10/15 | 92 | 95 | 91 | 94 | 235,000 |
2015/10/14 | 94 | 95 | 91 | 91 | 335,000 |
2015/10/13 | 97 | 97 | 96 | 96 | 51,000 |
2015/10/09 | 95 | 97 | 94 | 97 | 109,000 |
2015/10/08 | 95 | 97 | 94 | 96 | 159,000 |
2015/10/07 | 94 | 95 | 93 | 95 | 66,000 |
2015/10/06 | 94 | 95 | 93 | 94 | 98,000 |
2015/10/05 | 93 | 93 | 91 | 93 | 143,000 |
2015/10/02 | 89 | 91 | 89 | 90 | 161,000 |
2015/10/01 | 92 | 92 | 90 | 91 | 133,000 |
2015/09/30 | 89 | 90 | 89 | 90 | 94,000 |
2015/09/29 | 90 | 90 | 88 | 89 | 226,000 |
2015/09/28 | 93 | 93 | 92 | 92 | 27,000 |
2015/09/25 | 92 | 93 | 90 | 93 | 150,000 |
2015/09/24 | 94 | 94 | 92 | 92 | 115,000 |
2015/09/18 | 97 | 97 | 95 | 96 | 129,000 |
2015/09/17 | 97 | 99 | 96 | 97 | 80,000 |
2015/09/16 | 95 | 98 | 95 | 97 | 113,000 |
2015/09/15 | 96 | 96 | 94 | 94 | 70,000 |
2015/09/14 | 96 | 98 | 94 | 94 | 167,000 |
2015/09/11 | 97 | 97 | 96 | 96 | 122,000 |
2015/09/10 | 95 | 96 | 94 | 95 | 102,000 |
2015/09/09 | 95 | 98 | 95 | 97 | 212,000 |
2015/09/08 | 95 | 95 | 92 | 92 | 183,000 |
2015/09/07 | 93 | 95 | 91 | 95 | 211,000 |
2015/09/04 | 97 | 97 | 90 | 94 | 753,000 |
2015/09/03 | 97 | 97 | 95 | 97 | 340,000 |
2015/09/02 | 98 | 99 | 95 | 96 | 994,000 |
2015/09/01 | 105 | 105 | 99 | 100 | 583,000 |
2015/08/31 | 108 | 108 | 105 | 107 | 216,000 |
2015/08/28 | 106 | 109 | 106 | 109 | 159,000 |
2015/08/27 | 105 | 105 | 104 | 104 | 199,000 |
2015/08/26 | 100 | 104 | 100 | 104 | 271,000 |
2015/08/25 | 98 | 103 | 94 | 99 | 537,000 |
2015/08/24 | 111 | 113 | 100 | 101 | 778,000 |
2015/08/21 | 117 | 118 | 116 | 116 | 110,000 |
2015/08/20 | 121 | 121 | 120 | 120 | 64,000 |
2015/08/19 | 124 | 124 | 122 | 122 | 79,000 |
2015/08/18 | 123 | 124 | 123 | 123 | 136,000 |
2015/08/17 | 122 | 123 | 121 | 123 | 72,000 |
2015/08/14 | 120 | 122 | 120 | 122 | 78,000 |
2015/08/13 | 121 | 121 | 120 | 120 | 104,000 |
2015/08/12 | 120 | 124 | 120 | 121 | 169,000 |
2015/08/11 | 123 | 124 | 122 | 122 | 144,000 |
2015/08/10 | 121 | 123 | 120 | 123 | 172,000 |
2015/08/07 | 120 | 123 | 120 | 121 | 189,000 |
2015/08/06 | 123 | 123 | 116 | 121 | 742,000 |
2015/08/05 | 119 | 122 | 118 | 121 | 195,000 |
2015/08/04 | 119 | 119 | 116 | 119 | 167,000 |
2015/08/03 | 122 | 122 | 118 | 119 | 208,000 |
2015/07/31 | 125 | 125 | 122 | 122 | 247,000 |
2015/07/30 | 125 | 126 | 123 | 123 | 262,000 |
2015/07/29 | 125 | 130 | 125 | 128 | 948,000 |
2015/07/28 | 125 | 126 | 124 | 124 | 463,000 |
2015/07/27 | 121 | 126 | 121 | 125 | 420,000 |
2015/07/24 | 123 | 124 | 122 | 122 | 94,000 |
2015/07/23 | 124 | 124 | 122 | 124 | 153,000 |
2015/07/22 | 124 | 125 | 123 | 125 | 454,000 |
2015/07/21 | 124 | 124 | 122 | 123 | 673,000 |
2015/07/17 | 118 | 129 | 118 | 121 | 7,686,000 |
2015/07/16 | 118 | 118 | 116 | 118 | 191,000 |
2015/07/15 | 119 | 120 | 117 | 119 | 202,000 |
2015/07/14 | 117 | 119 | 117 | 117 | 216,000 |
2015/07/13 | 113 | 118 | 113 | 116 | 260,000 |
2015/07/10 | 113 | 113 | 110 | 113 | 371,000 |
2015/07/09 | 113 | 113 | 110 | 112 | 298,000 |
2015/07/08 | 120 | 120 | 115 | 115 | 224,000 |
2015/07/07 | 121 | 121 | 120 | 120 | 152,000 |
2015/07/06 | 120 | 120 | 117 | 117 | 194,000 |
2015/07/03 | 121 | 121 | 119 | 121 | 195,000 |
2015/07/02 | 122 | 123 | 121 | 121 | 235,000 |
2015/07/01 | 117 | 121 | 116 | 120 | 241,000 |
2015/06/30 | 117 | 117 | 116 | 116 | 159,000 |
2015/06/29 | 119 | 120 | 117 | 118 | 377,000 |
2015/06/26 | 124 | 124 | 122 | 123 | 133,000 |
2015/06/25 | 124 | 125 | 122 | 124 | 273,000 |
2015/06/24 | 126 | 127 | 124 | 125 | 404,000 |
2015/06/23 | 124 | 128 | 124 | 127 | 460,000 |
2015/06/22 | 127 | 127 | 123 | 123 | 293,000 |
2015/06/19 | 121 | 129 | 120 | 127 | 354,000 |
2015/06/18 | 122 | 123 | 120 | 121 | 185,000 |
2015/06/17 | 124 | 125 | 122 | 123 | 186,000 |
2015/06/16 | 125 | 125 | 123 | 124 | 316,000 |
2015/06/15 | 129 | 129 | 125 | 126 | 633,000 |
2015/06/12 | 124 | 129 | 122 | 129 | 1,886,000 |
2015/06/11 | 118 | 120 | 117 | 120 | 177,000 |
2015/06/10 | 118 | 118 | 117 | 117 | 80,000 |
2015/06/09 | 121 | 121 | 118 | 118 | 200,000 |
2015/06/08 | 123 | 124 | 121 | 121 | 228,000 |
2015/06/05 | 123 | 125 | 120 | 122 | 557,000 |
2015/06/04 | 121 | 124 | 121 | 123 | 279,000 |
2015/06/03 | 121 | 122 | 120 | 122 | 271,000 |
2015/06/02 | 119 | 124 | 119 | 121 | 866,000 |
2015/06/01 | 116 | 119 | 116 | 118 | 325,000 |
2015/05/29 | 116 | 117 | 115 | 116 | 127,000 |
2015/05/28 | 115 | 116 | 115 | 116 | 136,000 |
2015/05/27 | 115 | 116 | 115 | 115 | 325,000 |
2015/05/26 | 115 | 116 | 115 | 116 | 160,000 |
2015/05/25 | 116 | 117 | 115 | 115 | 219,000 |
2015/05/22 | 117 | 118 | 116 | 117 | 79,000 |
2015/05/21 | 117 | 118 | 116 | 117 | 263,000 |
2015/05/20 | 118 | 118 | 115 | 116 | 434,000 |
2015/05/19 | 115 | 118 | 115 | 118 | 171,000 |
2015/05/18 | 116 | 116 | 114 | 115 | 96,000 |
2015/05/15 | 115 | 116 | 114 | 116 | 78,000 |
2015/05/14 | 116 | 117 | 115 | 115 | 148,000 |
2015/05/13 | 114 | 117 | 113 | 117 | 134,000 |
2015/05/12 | 114 | 115 | 114 | 115 | 91,000 |
2015/05/11 | 116 | 116 | 114 | 114 | 77,000 |
2015/05/08 | 114 | 115 | 114 | 114 | 22,000 |
2015/05/07 | 116 | 116 | 113 | 114 | 85,000 |
2015/05/01 | 116 | 116 | 114 | 114 | 137,000 |
2015/04/30 | 116 | 118 | 115 | 115 | 129,000 |
2015/04/28 | 117 | 118 | 116 | 117 | 115,000 |
2015/04/27 | 117 | 117 | 116 | 116 | 121,000 |
2015/04/24 | 117 | 118 | 116 | 116 | 75,000 |
2015/04/23 | 116 | 117 | 116 | 117 | 145,000 |
2015/04/22 | 116 | 117 | 115 | 116 | 120,000 |
2015/04/21 | 116 | 116 | 115 | 116 | 68,000 |
2015/04/20 | 115 | 117 | 115 | 116 | 230,000 |
2015/04/17 | 117 | 117 | 116 | 116 | 113,000 |
2015/04/16 | 117 | 118 | 116 | 117 | 67,000 |
2015/04/15 | 118 | 118 | 116 | 117 | 80,000 |
2015/04/14 | 116 | 120 | 116 | 118 | 235,000 |
2015/04/13 | 116 | 117 | 116 | 116 | 49,000 |
2015/04/10 | 116 | 117 | 115 | 117 | 162,000 |
2015/04/09 | 117 | 117 | 115 | 115 | 148,000 |
2015/04/08 | 117 | 120 | 116 | 116 | 449,000 |
2015/04/07 | 115 | 117 | 114 | 116 | 99,000 |
2015/04/06 | 114 | 116 | 114 | 114 | 100,000 |
2015/04/03 | 115 | 116 | 114 | 116 | 127,000 |
2015/04/02 | 113 | 116 | 113 | 115 | 116,000 |
2015/04/01 | 114 | 115 | 113 | 114 | 136,000 |
2015/03/31 | 116 | 117 | 114 | 114 | 110,000 |
2015/03/30 | 112 | 116 | 112 | 115 | 140,000 |
2015/03/27 | 114 | 115 | 112 | 112 | 152,000 |
2015/03/26 | 115 | 116 | 114 | 114 | 92,000 |
2015/03/25 | 116 | 116 | 115 | 115 | 211,000 |
2015/03/24 | 117 | 117 | 116 | 116 | 164,000 |
2015/03/23 | 117 | 117 | 116 | 117 | 60,000 |
2015/03/20 | 116 | 117 | 115 | 117 | 142,000 |
2015/03/19 | 116 | 117 | 115 | 115 | 121,000 |
2015/03/18 | 116 | 117 | 115 | 115 | 186,000 |
2015/03/17 | 114 | 117 | 114 | 116 | 239,000 |
2015/03/16 | 114 | 115 | 114 | 114 | 342,000 |
2015/03/13 | 116 | 117 | 116 | 116 | 276,000 |
2015/03/12 | 119 | 119 | 116 | 116 | 236,000 |
2015/03/11 | 115 | 118 | 115 | 117 | 303,000 |
2015/03/10 | 121 | 122 | 116 | 116 | 495,000 |
2015/03/09 | 121 | 121 | 118 | 120 | 466,000 |
2015/03/06 | 122 | 122 | 120 | 122 | 261,000 |
2015/03/05 | 121 | 122 | 120 | 121 | 448,000 |
2015/03/04 | 123 | 123 | 120 | 121 | 561,000 |
2015/03/03 | 124 | 125 | 120 | 122 | 1,177,000 |
2015/03/02 | 126 | 127 | 122 | 124 | 2,855,000 |
2015/02/27 | 120 | 142 | 118 | 127 | 16,536,000 |
2015/02/26 | 111 | 112 | 111 | 112 | 118,000 |
2015/02/25 | 111 | 112 | 111 | 112 | 83,000 |
2015/02/24 | 111 | 112 | 110 | 111 | 134,000 |
2015/02/23 | 112 | 113 | 111 | 111 | 104,000 |
2015/02/20 | 111 | 112 | 111 | 112 | 83,000 |
2015/02/19 | 112 | 112 | 110 | 112 | 58,000 |
2015/02/18 | 110 | 111 | 109 | 111 | 134,000 |
2015/02/17 | 110 | 111 | 110 | 111 | 79,000 |
2015/02/16 | 109 | 111 | 108 | 110 | 245,000 |
2015/02/13 | 108 | 108 | 106 | 106 | 261,000 |
2015/02/12 | 109 | 110 | 108 | 108 | 440,000 |
2015/02/10 | 114 | 114 | 113 | 113 | 78,000 |
2015/02/09 | 113 | 114 | 113 | 114 | 135,000 |
2015/02/06 | 113 | 113 | 112 | 112 | 46,000 |
2015/02/05 | 114 | 114 | 112 | 113 | 65,000 |
2015/02/04 | 112 | 113 | 112 | 113 | 218,000 |
2015/02/03 | 113 | 113 | 112 | 112 | 123,000 |
2015/02/02 | 113 | 114 | 112 | 113 | 162,000 |
2015/01/30 | 113 | 114 | 112 | 113 | 114,000 |
2015/01/29 | 112 | 114 | 112 | 112 | 150,000 |
2015/01/28 | 113 | 114 | 113 | 114 | 232,000 |
2015/01/27 | 112 | 114 | 112 | 114 | 139,000 |
2015/01/26 | 112 | 113 | 112 | 112 | 28,000 |
2015/01/23 | 113 | 113 | 112 | 113 | 51,000 |
2015/01/22 | 112 | 113 | 111 | 113 | 96,000 |
2015/01/21 | 113 | 113 | 112 | 112 | 84,000 |
2015/01/20 | 112 | 113 | 112 | 113 | 145,000 |
2015/01/19 | 112 | 112 | 111 | 111 | 40,000 |
2015/01/16 | 111 | 113 | 110 | 111 | 100,000 |
2015/01/15 | 112 | 113 | 111 | 112 | 168,000 |
2015/01/14 | 112 | 113 | 112 | 112 | 115,000 |
2015/01/13 | 112 | 113 | 112 | 113 | 75,000 |
2015/01/09 | 117 | 118 | 115 | 115 | 188,000 |
2015/01/08 | 116 | 117 | 116 | 117 | 114,000 |
2015/01/07 | 112 | 117 | 112 | 117 | 184,000 |
2015/01/06 | 113 | 114 | 112 | 112 | 132,000 |
2015/01/05 | 116 | 116 | 115 | 116 | 91,000 |