8208 (株)エンチョー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 955 | 955 | 950 | 950 | 2,000 | 1,900 |
| 1995-12-28 | 940 | 950 | 940 | 950 | 3,000 | 1,900 |
| 1995-12-27 | 915 | 930 | 915 | 930 | 3,000 | 1,860 |
| 1995-12-25 | 886 | 901 | 886 | 901 | 10,000 | 1,802 |
| 1995-12-22 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 1995-12-21 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1995-12-20 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1995-12-18 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-12-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-12-14 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 1995-12-13 | 864 | 864 | 863 | 863 | 2,000 | 1,726 |
| 1995-12-12 | 861 | 865 | 860 | 863 | 5,000 | 1,726 |
| 1995-12-11 | 860 | 863 | 860 | 860 | 18,000 | 1,720 |
| 1995-12-08 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 1995-12-06 | 860 | 860 | 850 | 860 | 7,000 | 1,720 |
| 1995-12-05 | 860 | 860 | 860 | 860 | 6,000 | 1,720 |
| 1995-12-04 | 870 | 870 | 860 | 860 | 4,000 | 1,720 |
| 1995-12-01 | 869 | 869 | 869 | 869 | 2,000 | 1,738 |
| 1995-11-30 | 880 | 880 | 855 | 855 | 3,000 | 1,710 |
| 1995-11-28 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 1995-11-27 | 890 | 890 | 882 | 882 | 6,000 | 1,764 |
| 1995-11-22 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1995-11-21 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1995-11-14 | 950 | 950 | 930 | 940 | 5,000 | 1,880 |
| 1995-11-13 | 949 | 949 | 948 | 949 | 3,000 | 1,898 |
| 1995-11-10 | 899 | 900 | 899 | 899 | 10,000 | 1,798 |
| 1995-11-08 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1995-11-07 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1995-11-02 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 1995-10-27 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1995-10-26 | 905 | 905 | 900 | 900 | 2,000 | 1,800 |
| 1995-10-25 | 915 | 915 | 915 | 915 | 2,000 | 1,830 |
| 1995-10-19 | 919 | 919 | 919 | 919 | 15,000 | 1,838 |
| 1995-10-18 | 919 | 919 | 919 | 919 | 15,000 | 1,838 |
| 1995-10-16 | 960 | 960 | 960 | 960 | 6,000 | 1,920 |
| 1995-10-13 | 932 | 932 | 932 | 932 | 3,000 | 1,864 |
| 1995-10-11 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1995-10-05 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1995-10-04 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1995-09-28 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1995-09-27 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1995-09-26 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1995-09-20 | 861 | 861 | 860 | 860 | 2,000 | 1,720 |
| 1995-09-18 | 851 | 852 | 851 | 852 | 3,000 | 1,704 |
| 1995-09-14 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 1995-09-13 | 870 | 870 | 870 | 870 | 9,000 | 1,740 |
| 1995-09-12 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1995-09-11 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1995-09-08 | 872 | 872 | 850 | 850 | 2,000 | 1,700 |
| 1995-09-06 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1995-09-04 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1995-09-01 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1995-08-28 | 941 | 941 | 941 | 941 | 2,000 | 1,882 |
| 1995-08-22 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1995-08-21 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1995-08-18 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1995-08-17 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1995-08-16 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1995-08-11 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1995-08-10 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1995-08-09 | 905 | 905 | 905 | 905 | 3,000 | 1,810 |
| 1995-08-02 | 905 | 905 | 905 | 905 | 4,000 | 1,810 |
| 1995-07-31 | 903 | 903 | 903 | 903 | 1,000 | 1,806 |
| 1995-07-28 | 900 | 905 | 900 | 905 | 2,000 | 1,810 |
| 1995-07-27 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1995-07-26 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1995-07-25 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-07-24 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1995-07-19 | 853 | 853 | 853 | 853 | 1,000 | 1,706 |
| 1995-07-14 | 982 | 982 | 982 | 982 | 1,000 | 1,964 |
| 1995-07-12 | 1,030 | 1,030 | 1,000 | 1,030 | 4,000 | 2,060 |
| 1995-07-11 | 970 | 1,000 | 970 | 1,000 | 16,000 | 2,000 |
| 1995-07-06 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1995-06-29 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1995-06-27 | 980 | 1,000 | 980 | 1,000 | 9,000 | 2,000 |
| 1995-06-26 | 1,000 | 1,000 | 981 | 981 | 2,000 | 1,962 |
| 1995-06-22 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 1995-06-15 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1995-06-13 | 815 | 850 | 815 | 850 | 2,000 | 1,700 |
| 1995-06-12 | 800 | 810 | 800 | 810 | 2,000 | 1,620 |
| 1995-06-09 | 810 | 810 | 800 | 800 | 2,000 | 1,600 |
| 1995-06-08 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-06-01 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 1995-05-31 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 1995-05-30 | 940 | 940 | 921 | 921 | 2,000 | 1,842 |
| 1995-05-29 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1995-05-25 | 997 | 997 | 960 | 960 | 2,000 | 1,920 |
| 1995-05-24 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1995-05-23 | 1,060 | 1,060 | 990 | 1,000 | 10,000 | 2,000 |
| 1995-05-19 | 910 | 920 | 910 | 920 | 5,000 | 1,840 |
| 1995-05-18 | 900 | 910 | 900 | 910 | 2,000 | 1,820 |
| 1995-05-17 | 920 | 920 | 900 | 900 | 6,000 | 1,800 |
| 1995-05-15 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1995-05-12 | 881 | 881 | 880 | 880 | 2,000 | 1,760 |
| 1995-05-11 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1995-04-27 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1995-04-25 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1995-04-20 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 1995-04-19 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1995-04-18 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 1995-04-12 | 805 | 805 | 805 | 805 | 4,000 | 1,610 |
| 1995-04-06 | 810 | 810 | 800 | 800 | 6,000 | 1,600 |
| 1995-04-04 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-03-27 | 790 | 790 | 790 | 790 | 8,000 | 1,580 |
| 1995-03-17 | 945 | 945 | 945 | 945 | 3,000 | 1,890 |
| 1995-03-16 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1995-03-14 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 1995-03-13 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 1995-03-10 | 990 | 990 | 990 | 990 | 10,000 | 1,980 |
| 1995-03-09 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1995-03-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1995-03-01 | 1,000 | 1,020 | 990 | 1,020 | 10,000 | 2,040 |
| 1995-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1995-02-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1995-02-21 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1995-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 2,040 |
| 1995-02-17 | 991 | 991 | 991 | 991 | 1,000 | 1,982 |
| 1995-02-15 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1995-02-14 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1995-02-10 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1995-02-07 | 1,000 | 1,000 | 990 | 990 | 11,000 | 1,980 |
| 1995-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995-02-01 | 991 | 991 | 990 | 990 | 6,000 | 1,980 |
| 1995-01-31 | 990 | 1,000 | 990 | 990 | 11,000 | 1,980 |
| 1995-01-30 | 990 | 1,000 | 990 | 1,000 | 6,000 | 2,000 |
| 1995-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1995-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995-01-25 | 1,000 | 1,020 | 950 | 950 | 10,000 | 1,900 |
| 1995-01-24 | 1,010 | 1,010 | 990 | 990 | 3,000 | 1,980 |
| 1995-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 2,040 |
| 1995-01-20 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 2,040 |
| 1995-01-19 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1995-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1995-01-13 | 1,120 | 1,120 | 1,100 | 1,120 | 17,000 | 2,240 |
| 1995-01-12 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 | 2,360 |
| 1995-01-11 | 1,120 | 1,230 | 1,120 | 1,170 | 79,000 | 2,340 |
| 1995-01-10 | 1,140 | 1,180 | 1,120 | 1,130 | 30,000 | 2,260 |
| 1995-01-09 | 991 | 1,090 | 991 | 1,090 | 26,000 | 2,180 |
| 1995-01-06 | 1,000 | 1,000 | 982 | 982 | 3,000 | 1,964 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
