8208 (株)エンチョー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 844 | 845 | 841 | 841 | 700 | 841 |
| 2024-11-20 | 845 | 847 | 842 | 847 | 800 | 847 |
| 2024-11-19 | - | - | - | 845 | - | 845 |
| 2024-11-18 | - | - | - | 845 | - | 845 |
| 2024-11-15 | 845 | 845 | 844 | 845 | 700 | 845 |
| 2024-11-14 | 844 | 846 | 844 | 846 | 300 | 846 |
| 2024-11-13 | 851 | 851 | 847 | 847 | 3,200 | 847 |
| 2024-11-12 | 860 | 860 | 860 | 860 | 1,600 | 860 |
| 2024-11-11 | 868 | 868 | 848 | 848 | 1,400 | 848 |
| 2024-11-08 | 843 | 873 | 843 | 873 | 1,100 | 873 |
| 2024-11-07 | 870 | 870 | 866 | 866 | 700 | 866 |
| 2024-11-06 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2024-11-05 | 845 | 852 | 845 | 846 | 900 | 846 |
| 2024-11-01 | - | - | - | 870 | - | 870 |
| 2024-10-31 | - | - | - | 870 | - | 870 |
| 2024-10-30 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2024-10-29 | 885 | 885 | 870 | 870 | 1,000 | 870 |
| 2024-10-28 | 886 | 886 | 877 | 885 | 1,800 | 885 |
| 2024-10-25 | 887 | 887 | 886 | 886 | 300 | 886 |
| 2024-10-24 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2024-10-23 | 851 | 895 | 842 | 890 | 6,800 | 890 |
| 2024-10-22 | 866 | 866 | 866 | 866 | 800 | 866 |
| 2024-10-21 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2024-10-18 | 864 | 864 | 864 | 864 | 300 | 864 |
| 2024-10-17 | - | - | - | 864 | - | 864 |
| 2024-10-16 | 864 | 864 | 864 | 864 | 1,500 | 864 |
| 2024-10-15 | 864 | 864 | 864 | 864 | 1,400 | 864 |
| 2024-10-11 | 857 | 864 | 857 | 864 | 1,400 | 864 |
| 2024-10-10 | 867 | 867 | 857 | 857 | 1,900 | 857 |
| 2024-10-09 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2024-10-08 | 864 | 867 | 864 | 867 | 600 | 867 |
| 2024-10-07 | - | - | - | 868 | - | 868 |
| 2024-10-04 | 868 | 868 | 868 | 868 | 300 | 868 |
| 2024-10-03 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2024-10-02 | 857 | 857 | 851 | 851 | 600 | 851 |
| 2024-10-01 | 859 | 859 | 855 | 857 | 1,400 | 857 |
| 2024-09-30 | 880 | 880 | 860 | 874 | 1,800 | 874 |
| 2024-09-27 | 851 | 851 | 850 | 850 | 2,100 | 850 |
| 2024-09-26 | 856 | 857 | 856 | 857 | 1,500 | 857 |
| 2024-09-25 | 869 | 869 | 852 | 852 | 900 | 852 |
| 2024-09-24 | 864 | 870 | 864 | 865 | 600 | 865 |
| 2024-09-20 | 859 | 861 | 859 | 861 | 700 | 861 |
| 2024-09-19 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2024-09-18 | 859 | 860 | 858 | 859 | 900 | 859 |
| 2024-09-17 | 858 | 858 | 858 | 858 | 400 | 858 |
| 2024-09-13 | 864 | 864 | 853 | 858 | 1,100 | 858 |
| 2024-09-12 | 867 | 868 | 864 | 864 | 2,000 | 864 |
| 2024-09-11 | 871 | 871 | 867 | 867 | 1,800 | 867 |
| 2024-09-10 | 874 | 875 | 864 | 864 | 2,600 | 864 |
| 2024-09-09 | 875 | 875 | 874 | 874 | 500 | 874 |
| 2024-09-06 | 877 | 877 | 875 | 875 | 500 | 875 |
| 2024-09-05 | 880 | 880 | 876 | 876 | 500 | 876 |
| 2024-09-04 | 880 | 881 | 880 | 880 | 1,300 | 880 |
| 2024-09-03 | 880 | 881 | 880 | 880 | 900 | 880 |
| 2024-09-02 | 885 | 885 | 880 | 880 | 400 | 880 |
| 2024-08-30 | 885 | 885 | 884 | 885 | 700 | 885 |
| 2024-08-29 | 886 | 886 | 885 | 885 | 500 | 885 |
| 2024-08-28 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2024-08-27 | 900 | 900 | 878 | 899 | 3,800 | 899 |
| 2024-08-26 | 885 | 885 | 880 | 885 | 1,200 | 885 |
| 2024-08-23 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2024-08-22 | 879 | 879 | 877 | 877 | 300 | 877 |
| 2024-08-21 | 881 | 881 | 880 | 880 | 900 | 880 |
| 2024-08-20 | 881 | 894 | 879 | 894 | 2,600 | 894 |
| 2024-08-19 | 881 | 895 | 881 | 895 | 500 | 895 |
| 2024-08-16 | 894 | 894 | 888 | 888 | 400 | 888 |
| 2024-08-15 | 899 | 900 | 892 | 894 | 2,900 | 894 |
| 2024-08-14 | 900 | 900 | 895 | 895 | 1,200 | 895 |
| 2024-08-13 | 893 | 904 | 893 | 904 | 1,800 | 904 |
| 2024-08-09 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2024-08-08 | 887 | 910 | 887 | 887 | 1,600 | 887 |
| 2024-08-07 | 889 | 902 | 889 | 902 | 500 | 902 |
| 2024-08-06 | 872 | 902 | 872 | 902 | 400 | 902 |
| 2024-08-05 | 897 | 902 | 865 | 902 | 2,100 | 902 |
| 2024-08-02 | 910 | 910 | 902 | 902 | 600 | 902 |
| 2024-08-01 | 923 | 923 | 917 | 917 | 500 | 917 |
| 2024-07-31 | 920 | 920 | 912 | 912 | 500 | 912 |
| 2024-07-30 | - | - | - | 930 | - | 930 |
| 2024-07-29 | 929 | 930 | 929 | 930 | 2,100 | 930 |
| 2024-07-26 | 919 | 929 | 919 | 929 | 300 | 929 |
| 2024-07-25 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2024-07-24 | - | - | - | 919 | - | 919 |
| 2024-07-23 | 910 | 919 | 910 | 919 | 2,200 | 919 |
| 2024-07-22 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2024-07-19 | - | - | - | 916 | - | 916 |
| 2024-07-18 | 916 | 920 | 916 | 916 | 2,100 | 916 |
| 2024-07-17 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2024-07-16 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2024-07-12 | 927 | 927 | 927 | 927 | 1,600 | 927 |
| 2024-07-11 | 920 | 928 | 920 | 928 | 3,200 | 928 |
| 2024-07-10 | 930 | 930 | 915 | 915 | 2,000 | 915 |
| 2024-07-09 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2024-07-08 | 935 | 935 | 931 | 933 | 600 | 933 |
| 2024-07-05 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-07-04 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2024-07-03 | - | - | - | 921 | - | 921 |
| 2024-07-02 | 938 | 938 | 919 | 921 | 500 | 921 |
| 2024-07-01 | 925 | 925 | 923 | 923 | 1,300 | 923 |
| 2024-06-28 | 924 | 925 | 920 | 920 | 2,400 | 920 |
| 2024-06-27 | 933 | 933 | 922 | 922 | 2,300 | 922 |
| 2024-06-26 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2024-06-25 | 927 | 927 | 922 | 922 | 1,500 | 922 |
| 2024-06-24 | 926 | 927 | 926 | 927 | 400 | 927 |
| 2024-06-21 | 925 | 926 | 923 | 926 | 1,000 | 926 |
| 2024-06-20 | 927 | 927 | 927 | 927 | 400 | 927 |
| 2024-06-19 | 928 | 928 | 927 | 927 | 1,000 | 927 |
| 2024-06-18 | 923 | 928 | 923 | 928 | 800 | 928 |
| 2024-06-17 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2024-06-14 | 928 | 938 | 928 | 938 | 500 | 938 |
| 2024-06-13 | - | - | - | 928 | - | 928 |
| 2024-06-12 | 931 | 932 | 928 | 928 | 1,800 | 928 |
| 2024-06-11 | 933 | 933 | 928 | 928 | 1,700 | 928 |
| 2024-06-10 | 958 | 958 | 932 | 933 | 5,800 | 933 |
| 2024-06-07 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2024-06-06 | 917 | 920 | 917 | 918 | 1,200 | 918 |
| 2024-06-05 | 917 | 917 | 917 | 917 | 300 | 917 |
| 2024-06-04 | 911 | 914 | 911 | 914 | 500 | 914 |
| 2024-06-03 | 917 | 917 | 911 | 911 | 3,200 | 911 |
| 2024-05-31 | 917 | 917 | 916 | 916 | 200 | 916 |
| 2024-05-30 | - | - | - | 930 | - | 930 |
| 2024-05-29 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-05-28 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-05-27 | 940 | 943 | 930 | 930 | 1,700 | 930 |
| 2024-05-24 | 911 | 911 | 911 | 911 | 900 | 911 |
| 2024-05-23 | 920 | 920 | 915 | 916 | 500 | 916 |
| 2024-05-22 | 920 | 921 | 920 | 920 | 400 | 920 |
| 2024-05-21 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2024-05-20 | - | - | - | 920 | - | 920 |
| 2024-05-17 | 927 | 935 | 920 | 920 | 800 | 920 |
| 2024-05-16 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2024-05-15 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2024-05-14 | 955 | 955 | 942 | 942 | 1,200 | 942 |
| 2024-05-13 | 940 | 950 | 937 | 941 | 2,500 | 941 |
| 2024-05-10 | 936 | 948 | 936 | 936 | 2,400 | 936 |
| 2024-05-09 | 948 | 948 | 933 | 934 | 2,900 | 934 |
| 2024-05-08 | 950 | 950 | 947 | 947 | 1,600 | 947 |
| 2024-05-07 | 950 | 950 | 944 | 950 | 600 | 950 |
| 2024-05-02 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-05-01 | 950 | 950 | 945 | 945 | 1,400 | 945 |
| 2024-04-30 | 949 | 949 | 945 | 945 | 1,600 | 945 |
| 2024-04-26 | - | - | - | 945 | - | 945 |
| 2024-04-25 | 946 | 946 | 940 | 945 | 500 | 945 |
| 2024-04-24 | 940 | 946 | 940 | 946 | 200 | 946 |
| 2024-04-23 | - | - | - | 937 | - | 937 |
| 2024-04-22 | 937 | 937 | 937 | 937 | 200 | 937 |
| 2024-04-19 | 937 | 937 | 922 | 922 | 2,300 | 922 |
| 2024-04-18 | 935 | 939 | 935 | 938 | 5,900 | 938 |
| 2024-04-17 | - | - | - | 950 | - | 950 |
| 2024-04-16 | 948 | 950 | 948 | 950 | 900 | 950 |
| 2024-04-15 | - | - | - | 950 | - | 950 |
| 2024-04-12 | 950 | 950 | 950 | 950 | 1,200 | 950 |
| 2024-04-11 | 949 | 949 | 945 | 945 | 1,400 | 945 |
| 2024-04-10 | 945 | 950 | 945 | 950 | 1,200 | 950 |
| 2024-04-09 | 950 | 950 | 945 | 945 | 1,300 | 945 |
| 2024-04-08 | 949 | 950 | 947 | 947 | 700 | 947 |
| 2024-04-05 | 951 | 951 | 949 | 951 | 1,700 | 951 |
| 2024-04-04 | 950 | 950 | 947 | 947 | 800 | 947 |
| 2024-04-03 | 948 | 950 | 948 | 950 | 700 | 950 |
| 2024-04-02 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-04-01 | 947 | 947 | 947 | 947 | 500 | 947 |
| 2024-03-29 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-03-28 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2024-03-27 | 966 | 967 | 951 | 967 | 2,700 | 967 |
| 2024-03-26 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2024-03-25 | 956 | 965 | 956 | 963 | 500 | 963 |
| 2024-03-22 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2024-03-21 | 947 | 947 | 947 | 947 | 500 | 947 |
| 2024-03-19 | 949 | 951 | 949 | 950 | 1,000 | 950 |
| 2024-03-18 | - | - | - | 950 | - | 950 |
| 2024-03-15 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2024-03-14 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2024-03-13 | 949 | 949 | 947 | 947 | 1,500 | 947 |
| 2024-03-12 | 945 | 949 | 945 | 949 | 1,700 | 949 |
| 2024-03-11 | 949 | 949 | 941 | 945 | 2,400 | 945 |
| 2024-03-08 | 944 | 950 | 944 | 950 | 1,400 | 950 |
| 2024-03-07 | 950 | 959 | 950 | 959 | 400 | 959 |
| 2024-03-06 | 945 | 950 | 945 | 950 | 600 | 950 |
| 2024-03-05 | 965 | 965 | 943 | 943 | 900 | 943 |
| 2024-03-04 | 942 | 965 | 940 | 952 | 1,500 | 952 |
| 2024-03-01 | 948 | 948 | 942 | 942 | 900 | 942 |
| 2024-02-29 | 947 | 948 | 947 | 948 | 700 | 948 |
| 2024-02-28 | 960 | 960 | 952 | 952 | 900 | 952 |
| 2024-02-27 | 960 | 960 | 960 | 960 | 1,300 | 960 |
| 2024-02-26 | 960 | 964 | 960 | 960 | 1,700 | 960 |
| 2024-02-22 | - | - | - | 962 | - | 962 |
| 2024-02-21 | - | - | - | 962 | - | 962 |
| 2024-02-20 | - | - | - | 962 | - | 962 |
| 2024-02-19 | - | - | - | 962 | - | 962 |
| 2024-02-16 | 941 | 962 | 941 | 962 | 900 | 962 |
| 2024-02-15 | 959 | 959 | 941 | 941 | 2,700 | 941 |
| 2024-02-14 | 957 | 959 | 941 | 959 | 2,600 | 959 |
| 2024-02-13 | 945 | 960 | 945 | 959 | 2,400 | 959 |
| 2024-02-09 | 945 | 960 | 945 | 945 | 2,400 | 945 |
| 2024-02-08 | 970 | 970 | 945 | 945 | 1,900 | 945 |
| 2024-02-07 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2024-02-06 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2024-02-05 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-02-02 | 965 | 971 | 965 | 971 | 400 | 971 |
| 2024-02-01 | 975 | 975 | 961 | 965 | 2,400 | 965 |
| 2024-01-31 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2024-01-30 | - | - | - | 991 | - | 991 |
| 2024-01-29 | 991 | 991 | 991 | 991 | 1,300 | 991 |
| 2024-01-26 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-01-25 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-01-24 | 989 | 995 | 989 | 995 | 600 | 995 |
| 2024-01-23 | 990 | 990 | 990 | 990 | 900 | 990 |
| 2024-01-22 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2024-01-19 | 990 | 995 | 984 | 995 | 1,400 | 995 |
| 2024-01-18 | 990 | 995 | 990 | 990 | 700 | 990 |
| 2024-01-17 | 990 | 991 | 990 | 990 | 500 | 990 |
| 2024-01-16 | 992 | 992 | 990 | 990 | 700 | 990 |
| 2024-01-15 | 998 | 998 | 992 | 992 | 1,000 | 992 |
| 2024-01-12 | 992 | 1,006 | 992 | 1,006 | 1,800 | 1,006 |
| 2024-01-11 | 1,000 | 1,000 | 991 | 992 | 1,900 | 992 |
| 2024-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-01-09 | 994 | 1,015 | 994 | 1,008 | 2,700 | 1,008 |
| 2024-01-05 | 1,002 | 1,007 | 996 | 1,006 | 1,800 | 1,006 |
| 2024-01-04 | 989 | 1,009 | 989 | 1,009 | 1,100 | 1,009 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
