8208 (株)エンチョー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1993-12-28 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 2,600 |
| 1993-12-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1993-12-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1993-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 2,900 |
| 1993-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-12-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 1993-12-13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1993-12-09 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1993-12-08 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 2,640 |
| 1993-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1993-11-29 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1993-11-25 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 2,720 |
| 1993-11-22 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1993-11-19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 2,640 |
| 1993-11-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1993-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1993-11-10 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 2,800 |
| 1993-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 1993-10-28 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 2,780 |
| 1993-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1993-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1993-10-25 | 1,420 | 1,420 | 1,350 | 1,370 | 9,000 | 2,740 |
| 1993-10-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 1993-10-18 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 3,080 |
| 1993-10-14 | 1,550 | 1,570 | 1,550 | 1,550 | 6,000 | 3,100 |
| 1993-10-13 | 1,600 | 1,600 | 1,590 | 1,590 | 10,000 | 3,180 |
| 1993-10-12 | 1,580 | 1,600 | 1,580 | 1,580 | 10,000 | 3,160 |
| 1993-10-08 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 | 3,100 |
| 1993-10-07 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 3,100 |
| 1993-10-06 | 1,570 | 1,570 | 1,470 | 1,470 | 10,000 | 2,940 |
| 1993-10-05 | 1,580 | 1,600 | 1,570 | 1,570 | 15,000 | 3,140 |
| 1993-10-04 | 1,600 | 1,600 | 1,580 | 1,580 | 38,000 | 3,160 |
| 1993-10-01 | 1,560 | 1,620 | 1,560 | 1,620 | 67,000 | 3,240 |
| 1993-09-30 | 1,400 | 1,490 | 1,400 | 1,490 | 17,000 | 2,980 |
| 1993-09-29 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 2,800 |
| 1993-09-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1993-09-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1993-09-24 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 2,740 |
| 1993-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1993-09-20 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 2,900 |
| 1993-09-17 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 2,860 |
| 1993-09-16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,760 |
| 1993-09-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1993-09-13 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 2,740 |
| 1993-09-10 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 2,740 |
| 1993-09-09 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 2,740 |
| 1993-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1993-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 2,900 |
| 1993-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1993-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1993-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1993-08-31 | 1,450 | 1,500 | 1,450 | 1,500 | 11,000 | 3,000 |
| 1993-08-30 | 1,590 | 1,590 | 1,450 | 1,450 | 9,000 | 2,900 |
| 1993-08-27 | 1,340 | 1,540 | 1,340 | 1,540 | 25,000 | 3,080 |
| 1993-08-26 | 1,300 | 1,340 | 1,300 | 1,340 | 23,000 | 2,680 |
| 1993-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1993-08-20 | 1,400 | 1,490 | 1,400 | 1,490 | 6,000 | 2,980 |
| 1993-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-08-18 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 2,880 |
| 1993-08-17 | 1,400 | 1,440 | 1,400 | 1,440 | 9,000 | 2,880 |
| 1993-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 2,800 |
| 1993-08-12 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 2,800 |
| 1993-08-11 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 2,700 |
| 1993-08-10 | 1,270 | 1,300 | 1,260 | 1,300 | 13,000 | 2,600 |
| 1993-08-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1993-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 2,520 |
| 1993-08-05 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 2,520 |
| 1993-08-04 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 | 2,520 |
| 1993-08-03 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 2,500 |
| 1993-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1993-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1993-07-29 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 2,440 |
| 1993-07-28 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 2,400 |
| 1993-07-26 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 2,260 |
| 1993-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1993-07-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1993-07-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1993-07-19 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1993-07-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1993-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1993-07-14 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 2,520 |
| 1993-07-13 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1993-07-12 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 2,460 |
| 1993-07-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1993-07-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1993-07-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1993-07-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1993-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1993-06-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 2,780 |
| 1993-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,780 |
| 1993-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1993-06-16 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 2,820 |
| 1993-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 1993-06-14 | 1,520 | 1,520 | 1,500 | 1,500 | 7,000 | 3,000 |
| 1993-06-11 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 3,040 |
| 1993-06-10 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 3,080 |
| 1993-06-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1993-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1993-06-04 | 1,550 | 1,600 | 1,550 | 1,600 | 13,000 | 3,200 |
| 1993-06-03 | 1,540 | 1,600 | 1,540 | 1,550 | 4,000 | 3,100 |
| 1993-06-02 | 1,600 | 1,600 | 1,520 | 1,520 | 7,000 | 3,040 |
| 1993-06-01 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 3,340 |
| 1993-05-31 | 1,710 | 1,720 | 1,680 | 1,720 | 16,000 | 3,440 |
| 1993-05-28 | 1,530 | 1,730 | 1,530 | 1,690 | 26,000 | 3,380 |
| 1993-05-27 | 1,500 | 1,520 | 1,430 | 1,520 | 37,000 | 3,040 |
| 1993-05-26 | 1,490 | 1,510 | 1,400 | 1,500 | 27,000 | 3,000 |
| 1993-05-25 | 1,460 | 1,460 | 1,400 | 1,430 | 34,000 | 2,860 |
| 1993-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1993-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1993-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1993-05-13 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1993-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1993-05-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1993-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1993-05-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1993-04-30 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 2,080 |
| 1993-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1993-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1993-04-16 | 1,010 | 1,040 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1993-04-15 | 980 | 1,000 | 980 | 1,000 | 2,000 | 2,000 |
| 1993-04-13 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1993-04-12 | 925 | 926 | 925 | 926 | 11,000 | 1,852 |
| 1993-04-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1993-03-31 | 990 | 1,000 | 990 | 1,000 | 2,000 | 2,000 |
| 1993-03-30 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1993-03-29 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1993-03-26 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1993-03-18 | 910 | 910 | 900 | 900 | 2,000 | 1,800 |
| 1993-03-16 | 900 | 900 | 900 | 900 | 10,000 | 1,800 |
| 1993-03-11 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1993-03-09 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1993-03-03 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1993-03-01 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1993-02-25 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-02-23 | 885 | 885 | 880 | 880 | 2,000 | 1,760 |
| 1993-02-15 | 930 | 999 | 930 | 999 | 10,000 | 1,998 |
| 1993-02-12 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-02-10 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1993-02-03 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-02-01 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1993-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1993-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1993-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1993-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1993-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993-01-14 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1993-01-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
