8208 (株)エンチョー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1992-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 2,000 |
| 1992-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1992-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1992-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1992-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-11-25 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1992-11-17 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1992-11-16 | 889 | 890 | 889 | 890 | 5,000 | 1,780 |
| 1992-11-09 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1992-11-05 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1992-10-30 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 1992-10-29 | 953 | 953 | 953 | 953 | 4,000 | 1,906 |
| 1992-10-21 | 952 | 952 | 952 | 952 | 5,000 | 1,904 |
| 1992-10-20 | 942 | 942 | 942 | 942 | 1,000 | 1,884 |
| 1992-10-15 | 900 | 920 | 900 | 920 | 7,000 | 1,840 |
| 1992-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1992-09-24 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 2,240 |
| 1992-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-08-27 | 1,050 | 1,120 | 1,050 | 1,120 | 3,000 | 2,240 |
| 1992-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1992-08-24 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 2,060 |
| 1992-08-19 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 2,020 |
| 1992-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-08-17 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1992-08-13 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1992-08-12 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1992-07-28 | 1,030 | 1,100 | 1,030 | 1,100 | 2,000 | 2,200 |
| 1992-07-24 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 2,240 |
| 1992-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-07-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-07-16 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 2,280 |
| 1992-07-15 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 2,240 |
| 1992-07-14 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 2,240 |
| 1992-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 2,240 |
| 1992-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-07-08 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1992-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-06-29 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 2,100 |
| 1992-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1992-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,300 |
| 1992-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 2,380 |
| 1992-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-05-27 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 | 2,340 |
| 1992-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1992-05-15 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 | 2,360 |
| 1992-04-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1992-04-27 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1992-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1992-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1992-04-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1992-04-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1992-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1992-03-25 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 2,460 |
| 1992-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1992-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1992-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-03-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1992-02-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1992-02-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1992-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1992-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1992-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1992-02-19 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 2,500 |
| 1992-02-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1992-02-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1992-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1992-02-06 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1992-02-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1992-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1992-01-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1992-01-27 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 2,600 |
| 1992-01-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1992-01-23 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 2,600 |
| 1992-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1992-01-13 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 2,480 |
| 1992-01-08 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 2,440 |
| 1992-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
