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 |
---|---|---|---|---|---|
2017/12/29 | 148 | 150 | 148 | 149 | 823,000 |
2017/12/28 | 149 | 150 | 148 | 148 | 632,000 |
2017/12/27 | 147 | 150 | 147 | 150 | 772,000 |
2017/12/26 | 148 | 149 | 147 | 148 | 1,069,000 |
2017/12/25 | 150 | 150 | 148 | 148 | 1,460,000 |
2017/12/22 | 151 | 151 | 150 | 151 | 1,149,000 |
2017/12/21 | 150 | 151 | 149 | 150 | 936,000 |
2017/12/20 | 148 | 150 | 148 | 149 | 825,000 |
2017/12/19 | 151 | 151 | 148 | 149 | 1,160,000 |
2017/12/18 | 154 | 155 | 151 | 151 | 1,332,000 |
2017/12/15 | 156 | 156 | 153 | 155 | 1,125,000 |
2017/12/14 | 154 | 156 | 152 | 156 | 1,670,000 |
2017/12/13 | 153 | 154 | 151 | 152 | 1,392,000 |
2017/12/12 | 154 | 155 | 153 | 154 | 1,053,000 |
2017/12/11 | 150 | 153 | 149 | 153 | 1,127,000 |
2017/12/08 | 152 | 156 | 149 | 150 | 2,678,000 |
2017/12/07 | 150 | 150 | 149 | 149 | 868,000 |
2017/12/06 | 148 | 148 | 146 | 147 | 945,000 |
2017/12/05 | 150 | 150 | 146 | 148 | 1,167,000 |
2017/12/04 | 151 | 151 | 149 | 149 | 976,000 |
2017/12/01 | 153 | 153 | 151 | 152 | 942,000 |
2017/11/30 | 154 | 154 | 151 | 151 | 902,000 |
2017/11/29 | 154 | 155 | 153 | 154 | 910,000 |
2017/11/28 | 157 | 157 | 153 | 154 | 1,458,000 |
2017/11/27 | 157 | 158 | 154 | 156 | 1,593,000 |
2017/11/24 | 154 | 156 | 153 | 154 | 1,265,000 |
2017/11/22 | 152 | 153 | 151 | 153 | 1,020,000 |
2017/11/21 | 151 | 152 | 150 | 152 | 836,000 |
2017/11/20 | 148 | 150 | 148 | 150 | 755,000 |
2017/11/17 | 148 | 149 | 147 | 149 | 893,000 |
2017/11/16 | 144 | 147 | 143 | 146 | 937,000 |
2017/11/15 | 148 | 148 | 142 | 144 | 1,364,000 |
2017/11/14 | 150 | 150 | 147 | 148 | 1,167,000 |
2017/11/13 | 149 | 150 | 146 | 150 | 867,000 |
2017/11/10 | 150 | 153 | 148 | 151 | 1,482,000 |
2017/11/09 | 154 | 155 | 151 | 152 | 1,261,000 |
2017/11/08 | 151 | 153 | 150 | 153 | 946,000 |
2017/11/07 | 149 | 152 | 148 | 152 | 942,000 |
2017/11/06 | 151 | 151 | 149 | 149 | 697,000 |
2017/11/02 | 154 | 154 | 149 | 149 | 1,429,000 |
2017/11/01 | 158 | 161 | 151 | 154 | 4,932,000 |
2017/10/31 | 144 | 148 | 144 | 147 | 640,000 |
2017/10/30 | 149 | 150 | 143 | 146 | 1,570,000 |
2017/10/27 | 149 | 151 | 148 | 149 | 901,000 |
2017/10/26 | 148 | 150 | 147 | 150 | 614,000 |
2017/10/25 | 151 | 151 | 148 | 148 | 729,000 |
2017/10/24 | 151 | 152 | 150 | 150 | 621,000 |
2017/10/23 | 149 | 153 | 149 | 153 | 831,000 |
2017/10/20 | 148 | 149 | 148 | 149 | 452,000 |
2017/10/19 | 151 | 151 | 149 | 150 | 632,000 |
2017/10/18 | 148 | 151 | 147 | 150 | 722,000 |
2017/10/17 | 150 | 151 | 148 | 148 | 548,000 |
2017/10/16 | 151 | 151 | 149 | 150 | 459,000 |
2017/10/13 | 151 | 152 | 149 | 150 | 605,000 |
2017/10/12 | 151 | 153 | 150 | 151 | 795,000 |
2017/10/11 | 152 | 153 | 149 | 150 | 579,000 |
2017/10/10 | 153 | 154 | 152 | 152 | 417,000 |
2017/10/06 | 154 | 154 | 150 | 152 | 717,000 |
2017/10/05 | 156 | 156 | 153 | 153 | 671,000 |
2017/10/04 | 156 | 157 | 152 | 156 | 2,184,000 |
2017/10/03 | 155 | 157 | 154 | 157 | 1,788,000 |
2017/10/02 | 154 | 155 | 148 | 153 | 1,887,000 |
2017/09/29 | 149 | 152 | 148 | 151 | 1,487,000 |
2017/09/28 | 144 | 149 | 144 | 149 | 1,419,000 |
2017/09/27 | 140 | 144 | 140 | 142 | 707,000 |
2017/09/26 | 140 | 141 | 139 | 140 | 221,000 |
2017/09/25 | 139 | 142 | 138 | 141 | 414,000 |
2017/09/22 | 139 | 139 | 137 | 138 | 457,000 |
2017/09/21 | 140 | 142 | 140 | 141 | 443,000 |
2017/09/20 | 140 | 141 | 139 | 140 | 325,000 |
2017/09/19 | 139 | 142 | 139 | 141 | 593,000 |
2017/09/15 | 135 | 138 | 135 | 138 | 398,000 |
2017/09/14 | 140 | 140 | 136 | 136 | 454,000 |
2017/09/13 | 140 | 141 | 137 | 139 | 623,000 |
2017/09/12 | 135 | 140 | 134 | 138 | 1,208,000 |
2017/09/11 | 134 | 135 | 132 | 133 | 271,000 |
2017/09/08 | 133 | 136 | 132 | 132 | 592,000 |
2017/09/07 | 134 | 137 | 133 | 134 | 614,000 |
2017/09/06 | 132 | 136 | 131 | 135 | 696,000 |
2017/09/05 | 140 | 141 | 133 | 134 | 1,412,000 |
2017/09/04 | 142 | 142 | 139 | 139 | 661,000 |
2017/09/01 | 143 | 144 | 142 | 142 | 330,000 |
2017/08/31 | 144 | 144 | 142 | 143 | 410,000 |
2017/08/30 | 144 | 145 | 143 | 143 | 232,000 |
2017/08/29 | 143 | 144 | 142 | 144 | 465,000 |
2017/08/28 | 143 | 144 | 141 | 143 | 415,000 |
2017/08/25 | 141 | 144 | 141 | 143 | 571,000 |
2017/08/24 | 142 | 142 | 140 | 141 | 595,000 |
2017/08/23 | 146 | 146 | 141 | 142 | 681,000 |
2017/08/22 | 140 | 146 | 140 | 144 | 826,000 |
2017/08/21 | 142 | 142 | 140 | 141 | 529,000 |
2017/08/18 | 140 | 143 | 140 | 143 | 542,000 |
2017/08/17 | 145 | 147 | 142 | 143 | 981,000 |
2017/08/16 | 144 | 146 | 142 | 145 | 1,105,000 |
2017/08/15 | 142 | 142 | 140 | 141 | 507,000 |
2017/08/14 | 138 | 141 | 137 | 141 | 627,000 |
2017/08/10 | 140 | 143 | 139 | 140 | 2,295,000 |
2017/08/09 | 148 | 155 | 146 | 153 | 3,509,000 |
2017/08/08 | 145 | 148 | 144 | 147 | 1,054,000 |
2017/08/07 | 145 | 146 | 143 | 144 | 734,000 |
2017/08/04 | 139 | 144 | 137 | 143 | 1,290,000 |
2017/08/03 | 144 | 144 | 139 | 140 | 796,000 |
2017/08/02 | 144 | 151 | 142 | 144 | 2,776,000 |
2017/08/01 | 146 | 146 | 139 | 139 | 1,523,000 |
2017/07/31 | 149 | 149 | 144 | 145 | 1,223,000 |
2017/07/28 | 154 | 154 | 147 | 150 | 1,147,000 |
2017/07/27 | 154 | 154 | 152 | 154 | 1,433,000 |
2017/07/26 | 159 | 160 | 154 | 156 | 1,632,000 |
2017/07/25 | 153 | 159 | 152 | 158 | 2,462,000 |
2017/07/24 | 153 | 154 | 150 | 154 | 1,032,000 |
2017/07/21 | 153 | 155 | 151 | 154 | 2,474,000 |
2017/07/20 | 151 | 161 | 151 | 156 | 4,775,000 |
2017/07/19 | 142 | 163 | 141 | 152 | 16,392,000 |
2017/07/18 | 147 | 148 | 138 | 139 | 6,878,000 |
2017/07/14 | 167 | 172 | 146 | 150 | 21,478,000 |
2017/07/13 | 163 | 206 | 154 | 170 | 180,039,000 |
2017/07/12 | 158 | 168 | 158 | 168 | 13,733,000 |
2017/07/11 | 116 | 120 | 116 | 118 | 1,072,000 |
2017/07/10 | 118 | 118 | 116 | 116 | 457,000 |
2017/07/07 | 115 | 118 | 114 | 118 | 965,000 |
2017/07/06 | 115 | 116 | 114 | 114 | 560,000 |
2017/07/05 | 115 | 115 | 113 | 115 | 897,000 |
2017/07/04 | 118 | 118 | 114 | 114 | 811,000 |
2017/07/03 | 117 | 117 | 115 | 117 | 940,000 |
2017/06/30 | 117 | 118 | 116 | 117 | 991,000 |
2017/06/29 | 119 | 120 | 118 | 119 | 1,023,000 |
2017/06/28 | 123 | 123 | 117 | 119 | 1,853,000 |
2017/06/27 | 118 | 123 | 117 | 123 | 1,956,000 |
2017/06/26 | 113 | 120 | 113 | 118 | 2,946,000 |
2017/06/23 | 117 | 118 | 113 | 115 | 1,866,000 |
2017/06/22 | 117 | 118 | 116 | 117 | 1,064,000 |
2017/06/21 | 115 | 120 | 114 | 117 | 3,434,000 |
2017/06/20 | 114 | 118 | 113 | 117 | 5,242,000 |
2017/06/19 | 120 | 120 | 114 | 114 | 5,987,000 |
2017/06/16 | 125 | 128 | 112 | 121 | 26,223,000 |
2017/06/15 | 160 | 167 | 120 | 127 | 72,618,000 |
2017/06/14 | 87 | 117 | 87 | 117 | 13,497,000 |
2017/06/13 | 86 | 87 | 86 | 87 | 271,000 |
2017/06/12 | 87 | 87 | 84 | 86 | 539,000 |
2017/06/09 | 87 | 87 | 86 | 87 | 129,000 |
2017/06/08 | 88 | 88 | 87 | 87 | 227,000 |
2017/06/07 | 87 | 88 | 86 | 88 | 172,000 |
2017/06/06 | 88 | 89 | 87 | 88 | 367,000 |
2017/06/05 | 89 | 89 | 87 | 88 | 304,000 |
2017/06/02 | 87 | 89 | 87 | 89 | 280,000 |
2017/06/01 | 87 | 88 | 86 | 87 | 377,000 |
2017/05/31 | 86 | 87 | 86 | 86 | 219,000 |
2017/05/30 | 87 | 87 | 86 | 87 | 234,000 |
2017/05/29 | 88 | 88 | 87 | 88 | 199,000 |
2017/05/26 | 87 | 88 | 87 | 87 | 276,000 |
2017/05/25 | 87 | 88 | 87 | 87 | 537,000 |
2017/05/24 | 86 | 87 | 86 | 87 | 419,000 |
2017/05/23 | 86 | 87 | 85 | 86 | 354,000 |
2017/05/22 | 84 | 85 | 84 | 85 | 279,000 |
2017/05/19 | 85 | 85 | 83 | 85 | 472,000 |
2017/05/18 | 84 | 85 | 83 | 83 | 274,000 |
2017/05/17 | 88 | 88 | 86 | 86 | 469,000 |
2017/05/16 | 87 | 87 | 85 | 86 | 228,000 |
2017/05/15 | 86 | 88 | 85 | 87 | 485,000 |
2017/05/12 | 83 | 87 | 83 | 86 | 633,000 |
2017/05/11 | 88 | 88 | 83 | 84 | 625,000 |
2017/05/10 | 87 | 87 | 85 | 86 | 201,000 |
2017/05/09 | 86 | 87 | 85 | 86 | 167,000 |
2017/05/08 | 84 | 86 | 84 | 85 | 414,000 |
2017/05/02 | 81 | 84 | 81 | 83 | 532,000 |
2017/05/01 | 80 | 81 | 79 | 81 | 277,000 |
2017/04/28 | 79 | 80 | 79 | 79 | 122,000 |
2017/04/27 | 81 | 81 | 80 | 80 | 58,000 |
2017/04/26 | 81 | 81 | 80 | 80 | 205,000 |
2017/04/25 | 80 | 81 | 79 | 79 | 430,000 |
2017/04/24 | 81 | 82 | 80 | 80 | 335,000 |
2017/04/21 | 80 | 83 | 80 | 81 | 290,000 |
2017/04/20 | 80 | 80 | 78 | 79 | 185,000 |
2017/04/19 | 79 | 79 | 78 | 79 | 73,000 |
2017/04/18 | 81 | 81 | 78 | 79 | 458,000 |
2017/04/17 | 78 | 79 | 76 | 79 | 305,000 |
2017/04/14 | 77 | 78 | 76 | 77 | 181,000 |
2017/04/13 | 77 | 78 | 76 | 76 | 351,000 |
2017/04/12 | 78 | 79 | 76 | 78 | 516,000 |
2017/04/11 | 78 | 79 | 77 | 78 | 455,000 |
2017/04/10 | 81 | 81 | 79 | 80 | 603,000 |
2017/04/07 | 86 | 87 | 80 | 80 | 1,125,000 |
2017/04/06 | 86 | 87 | 85 | 85 | 345,000 |
2017/04/05 | 88 | 88 | 86 | 86 | 207,000 |
2017/04/04 | 91 | 91 | 85 | 86 | 914,000 |
2017/04/03 | 92 | 92 | 91 | 91 | 149,000 |
2017/03/31 | 93 | 94 | 92 | 92 | 145,000 |
2017/03/30 | 94 | 94 | 92 | 92 | 96,000 |
2017/03/29 | 93 | 94 | 93 | 93 | 172,000 |
2017/03/28 | 92 | 93 | 91 | 93 | 155,000 |
2017/03/27 | 92 | 93 | 91 | 91 | 172,000 |
2017/03/24 | 92 | 93 | 92 | 92 | 190,000 |
2017/03/23 | 92 | 93 | 91 | 92 | 374,000 |
2017/03/22 | 93 | 93 | 92 | 92 | 511,000 |
2017/03/21 | 95 | 95 | 94 | 94 | 169,000 |
2017/03/17 | 94 | 95 | 94 | 95 | 142,000 |
2017/03/16 | 93 | 95 | 93 | 95 | 310,000 |
2017/03/15 | 96 | 96 | 93 | 93 | 661,000 |
2017/03/14 | 95 | 96 | 95 | 96 | 410,000 |
2017/03/13 | 95 | 97 | 95 | 95 | 310,000 |
2017/03/10 | 93 | 101 | 93 | 95 | 3,342,000 |
2017/03/09 | 94 | 94 | 92 | 93 | 269,000 |
2017/03/08 | 94 | 94 | 93 | 94 | 155,000 |
2017/03/07 | 94 | 94 | 93 | 94 | 199,000 |
2017/03/06 | 95 | 95 | 94 | 94 | 158,000 |
2017/03/03 | 95 | 95 | 94 | 94 | 162,000 |
2017/03/02 | 94 | 96 | 94 | 95 | 336,000 |
2017/03/01 | 93 | 94 | 92 | 93 | 359,000 |
2017/02/28 | 93 | 94 | 93 | 93 | 270,000 |
2017/02/27 | 95 | 95 | 93 | 93 | 260,000 |
2017/02/24 | 95 | 95 | 94 | 95 | 149,000 |
2017/02/23 | 95 | 95 | 94 | 95 | 212,000 |
2017/02/22 | 96 | 96 | 95 | 95 | 229,000 |
2017/02/21 | 95 | 96 | 94 | 94 | 405,000 |
2017/02/20 | 96 | 96 | 95 | 95 | 273,000 |
2017/02/17 | 98 | 98 | 96 | 96 | 277,000 |
2017/02/16 | 97 | 98 | 96 | 98 | 381,000 |
2017/02/15 | 98 | 99 | 97 | 98 | 492,000 |
2017/02/14 | 94 | 99 | 94 | 97 | 724,000 |
2017/02/13 | 95 | 95 | 94 | 94 | 242,000 |
2017/02/10 | 93 | 96 | 92 | 95 | 1,271,000 |
2017/02/09 | 99 | 100 | 99 | 100 | 308,000 |
2017/02/08 | 98 | 100 | 98 | 100 | 161,000 |
2017/02/07 | 99 | 100 | 98 | 99 | 223,000 |
2017/02/06 | 99 | 100 | 99 | 100 | 224,000 |
2017/02/03 | 100 | 101 | 99 | 100 | 199,000 |
2017/02/02 | 100 | 101 | 100 | 100 | 225,000 |
2017/02/01 | 100 | 101 | 100 | 101 | 220,000 |
2017/01/31 | 101 | 102 | 101 | 101 | 289,000 |
2017/01/30 | 101 | 102 | 101 | 102 | 105,000 |
2017/01/27 | 102 | 103 | 100 | 101 | 477,000 |
2017/01/26 | 101 | 102 | 101 | 101 | 161,000 |
2017/01/25 | 99 | 102 | 99 | 101 | 484,000 |
2017/01/24 | 101 | 101 | 97 | 99 | 967,000 |
2017/01/23 | 102 | 102 | 100 | 101 | 548,000 |
2017/01/20 | 102 | 103 | 101 | 102 | 569,000 |
2017/01/19 | 102 | 103 | 102 | 103 | 290,000 |
2017/01/18 | 102 | 102 | 101 | 101 | 439,000 |
2017/01/17 | 103 | 104 | 102 | 102 | 516,000 |
2017/01/16 | 104 | 105 | 103 | 103 | 451,000 |
2017/01/13 | 103 | 106 | 103 | 103 | 838,000 |
2017/01/12 | 105 | 106 | 103 | 103 | 1,086,000 |
2017/01/11 | 101 | 108 | 101 | 106 | 3,451,000 |
2017/01/10 | 100 | 101 | 99 | 100 | 606,000 |
2017/01/06 | 102 | 104 | 101 | 101 | 673,000 |
2017/01/05 | 103 | 103 | 101 | 101 | 695,000 |
2017/01/04 | 100 | 103 | 100 | 102 | 1,008,000 |