8208 (株)エンチョー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1994-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-12-26 | 1,000 | 1,000 | 995 | 995 | 4,000 | 1,990 |
| 1994-12-19 | 1,000 | 1,000 | 980 | 980 | 3,000 | 1,960 |
| 1994-12-16 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1994-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1994-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1994-12-13 | 1,100 | 1,140 | 1,100 | 1,100 | 22,000 | 2,200 |
| 1994-12-12 | 1,070 | 1,130 | 1,070 | 1,100 | 11,000 | 2,200 |
| 1994-12-09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 2,100 |
| 1994-12-08 | 1,040 | 1,080 | 1,040 | 1,060 | 5,000 | 2,120 |
| 1994-12-07 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1994-12-06 | 1,020 | 1,080 | 1,010 | 1,020 | 21,000 | 2,040 |
| 1994-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 2,020 |
| 1994-12-02 | 990 | 1,000 | 990 | 990 | 6,000 | 1,980 |
| 1994-12-01 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1994-11-30 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1994-11-28 | 980 | 1,000 | 980 | 1,000 | 4,000 | 2,000 |
| 1994-11-25 | 1,000 | 1,000 | 990 | 990 | 4,000 | 1,980 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-11-22 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1994-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1994-11-17 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 2,000 |
| 1994-11-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1994-11-10 | 1,090 | 1,100 | 1,050 | 1,050 | 12,000 | 2,100 |
| 1994-10-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1994-10-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1994-10-24 | 1,210 | 1,210 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1994-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1994-10-18 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 2,460 |
| 1994-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1994-10-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1994-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1994-10-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1994-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1994-10-03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1994-09-29 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1994-09-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1994-09-26 | 1,250 | 1,260 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1994-09-16 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1994-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 2,540 |
| 1994-09-12 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1994-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1994-09-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1994-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1994-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1994-08-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1994-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1994-08-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1994-08-18 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1994-08-17 | 1,320 | 1,350 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1994-08-12 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1994-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1994-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1994-08-04 | 1,300 | 1,330 | 1,300 | 1,330 | 7,000 | 2,660 |
| 1994-08-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1994-08-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1994-07-27 | 1,330 | 1,330 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1994-07-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1994-07-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1994-07-19 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1994-07-18 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 2,720 |
| 1994-07-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1994-07-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1994-07-12 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 2,740 |
| 1994-07-11 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 2,760 |
| 1994-07-08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,760 |
| 1994-07-07 | 1,340 | 1,380 | 1,340 | 1,370 | 13,000 | 2,740 |
| 1994-07-05 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 2,680 |
| 1994-07-04 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1994-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 2,600 |
| 1994-06-30 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1994-06-29 | 1,340 | 1,350 | 1,300 | 1,350 | 11,000 | 2,700 |
| 1994-06-28 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1994-06-24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1994-06-22 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 2,520 |
| 1994-06-21 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1994-06-20 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 2,700 |
| 1994-06-17 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 2,700 |
| 1994-06-16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 2,520 |
| 1994-06-15 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 2,520 |
| 1994-06-14 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1994-06-13 | 1,350 | 1,350 | 1,310 | 1,310 | 12,000 | 2,620 |
| 1994-06-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1994-06-09 | 1,340 | 1,370 | 1,340 | 1,350 | 20,000 | 2,700 |
| 1994-06-08 | 1,320 | 1,340 | 1,300 | 1,330 | 7,000 | 2,660 |
| 1994-06-07 | 1,260 | 1,280 | 1,260 | 1,270 | 5,000 | 2,540 |
| 1994-06-06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1994-06-03 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1994-06-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1994-06-01 | 1,260 | 1,290 | 1,260 | 1,270 | 5,000 | 2,540 |
| 1994-05-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1994-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1994-05-26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1994-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1994-05-24 | 1,250 | 1,250 | 1,220 | 1,250 | 8,000 | 2,500 |
| 1994-05-23 | 1,280 | 1,280 | 1,250 | 1,260 | 16,000 | 2,520 |
| 1994-05-20 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 2,600 |
| 1994-05-19 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1994-05-18 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 2,700 |
| 1994-05-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1994-05-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1994-05-12 | 1,360 | 1,360 | 1,340 | 1,360 | 3,000 | 2,720 |
| 1994-05-11 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 2,580 |
| 1994-05-10 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 2,580 |
| 1994-05-09 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1994-05-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1994-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,760 |
| 1994-04-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 1994-04-22 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 2,620 |
| 1994-04-20 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 2,640 |
| 1994-04-19 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1994-04-18 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 2,740 |
| 1994-04-15 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 2,740 |
| 1994-04-14 | 1,370 | 1,370 | 1,350 | 1,370 | 4,000 | 2,740 |
| 1994-04-13 | 1,370 | 1,380 | 1,370 | 1,370 | 11,000 | 2,740 |
| 1994-04-08 | 1,400 | 1,400 | 1,370 | 1,370 | 20,000 | 2,740 |
| 1994-04-07 | 1,390 | 1,400 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1994-04-06 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 | 2,760 |
| 1994-04-05 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 2,800 |
| 1994-04-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1994-04-01 | 1,320 | 1,350 | 1,320 | 1,340 | 5,000 | 2,680 |
| 1994-03-31 | 1,300 | 1,310 | 1,290 | 1,290 | 17,000 | 2,580 |
| 1994-03-30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 2,620 |
| 1994-03-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1994-03-28 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 | 2,640 |
| 1994-03-25 | 1,310 | 1,310 | 1,300 | 1,310 | 3,000 | 2,620 |
| 1994-03-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1994-03-22 | 1,350 | 1,360 | 1,350 | 1,350 | 6,000 | 2,700 |
| 1994-03-18 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1994-03-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1994-03-16 | 1,390 | 1,410 | 1,360 | 1,380 | 8,000 | 2,760 |
| 1994-03-15 | 1,450 | 1,450 | 1,430 | 1,440 | 14,000 | 2,880 |
| 1994-03-14 | 1,410 | 1,470 | 1,370 | 1,450 | 25,000 | 2,900 |
| 1994-03-11 | 1,390 | 1,390 | 1,370 | 1,390 | 11,000 | 2,780 |
| 1994-03-10 | 1,360 | 1,390 | 1,360 | 1,390 | 20,000 | 2,780 |
| 1994-03-09 | 1,410 | 1,420 | 1,350 | 1,360 | 30,000 | 2,720 |
| 1994-03-08 | 1,290 | 1,450 | 1,290 | 1,400 | 65,000 | 2,800 |
| 1994-03-07 | 1,270 | 1,290 | 1,270 | 1,270 | 27,000 | 2,540 |
| 1994-03-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1994-03-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1994-03-01 | 1,290 | 1,290 | 1,270 | 1,280 | 7,000 | 2,560 |
| 1994-02-28 | 1,250 | 1,290 | 1,250 | 1,260 | 18,000 | 2,520 |
| 1994-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1994-02-24 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1994-02-23 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 | 2,500 |
| 1994-02-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1994-02-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1994-02-14 | 1,250 | 1,250 | 1,210 | 1,210 | 13,000 | 2,420 |
| 1994-02-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1994-02-08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1994-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1994-02-04 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 2,500 |
| 1994-02-03 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 2,500 |
| 1994-02-02 | 1,250 | 1,250 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1994-02-01 | 1,250 | 1,250 | 1,200 | 1,210 | 13,000 | 2,420 |
| 1994-01-31 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 2,600 |
| 1994-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 2,400 |
| 1994-01-27 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1994-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1994-01-21 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 2,600 |
| 1994-01-20 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 2,560 |
| 1994-01-19 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1994-01-18 | 1,370 | 1,370 | 1,340 | 1,340 | 7,000 | 2,680 |
| 1994-01-17 | 1,380 | 1,390 | 1,340 | 1,340 | 3,000 | 2,680 |
| 1994-01-13 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 2,540 |
| 1994-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1994-01-11 | 1,250 | 1,270 | 1,240 | 1,240 | 7,000 | 2,480 |
| 1994-01-10 | 1,240 | 1,270 | 1,240 | 1,270 | 10,000 | 2,540 |
| 1994-01-07 | 1,260 | 1,260 | 1,250 | 1,250 | 22,000 | 2,500 |
| 1994-01-06 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1994-01-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
