8208 (株)エンチョー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 722 | 722 | 722 | 722 | 5,000 | 1,444 |
| 1996-12-27 | 723 | 723 | 722 | 722 | 26,000 | 1,444 |
| 1996-12-25 | 722 | 723 | 722 | 723 | 8,000 | 1,446 |
| 1996-12-24 | 722 | 723 | 722 | 722 | 13,000 | 1,444 |
| 1996-12-20 | 723 | 725 | 720 | 725 | 15,000 | 1,450 |
| 1996-12-18 | 723 | 723 | 722 | 722 | 8,000 | 1,444 |
| 1996-12-17 | 723 | 723 | 722 | 722 | 7,000 | 1,444 |
| 1996-12-16 | 730 | 730 | 722 | 722 | 4,000 | 1,444 |
| 1996-12-10 | 720 | 730 | 715 | 715 | 35,000 | 1,430 |
| 1996-12-09 | 730 | 730 | 720 | 720 | 11,000 | 1,440 |
| 1996-12-06 | 702 | 720 | 702 | 720 | 11,000 | 1,440 |
| 1996-12-05 | 720 | 720 | 700 | 700 | 12,000 | 1,400 |
| 1996-12-04 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 1996-12-03 | 740 | 740 | 700 | 700 | 10,000 | 1,400 |
| 1996-12-02 | 770 | 770 | 741 | 741 | 7,000 | 1,482 |
| 1996-11-29 | 777 | 777 | 770 | 770 | 7,000 | 1,540 |
| 1996-11-28 | 777 | 777 | 776 | 776 | 2,000 | 1,552 |
| 1996-11-27 | 776 | 780 | 776 | 776 | 4,000 | 1,552 |
| 1996-11-26 | 780 | 780 | 770 | 770 | 9,000 | 1,540 |
| 1996-11-25 | 800 | 800 | 780 | 780 | 5,000 | 1,560 |
| 1996-11-22 | 789 | 800 | 789 | 800 | 4,000 | 1,600 |
| 1996-11-20 | 800 | 800 | 770 | 770 | 9,000 | 1,540 |
| 1996-11-19 | 801 | 801 | 790 | 790 | 11,000 | 1,580 |
| 1996-11-18 | 801 | 801 | 800 | 800 | 7,000 | 1,600 |
| 1996-11-15 | 800 | 805 | 800 | 800 | 12,000 | 1,600 |
| 1996-11-14 | 830 | 830 | 800 | 800 | 6,000 | 1,600 |
| 1996-11-13 | 836 | 836 | 830 | 831 | 6,000 | 1,662 |
| 1996-11-12 | 850 | 850 | 835 | 835 | 14,000 | 1,670 |
| 1996-11-11 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1996-11-08 | 850 | 850 | 831 | 831 | 4,000 | 1,662 |
| 1996-11-07 | 860 | 860 | 850 | 850 | 2,000 | 1,700 |
| 1996-11-05 | 851 | 851 | 850 | 850 | 7,000 | 1,700 |
| 1996-11-01 | 862 | 863 | 850 | 860 | 10,000 | 1,720 |
| 1996-10-31 | 861 | 862 | 861 | 862 | 3,000 | 1,724 |
| 1996-10-30 | 900 | 901 | 861 | 861 | 7,000 | 1,722 |
| 1996-10-28 | 860 | 920 | 860 | 910 | 6,000 | 1,820 |
| 1996-10-25 | 889 | 889 | 860 | 860 | 14,000 | 1,720 |
| 1996-10-24 | 890 | 890 | 878 | 878 | 5,000 | 1,756 |
| 1996-10-23 | 910 | 910 | 899 | 899 | 6,000 | 1,798 |
| 1996-10-22 | 911 | 920 | 901 | 920 | 16,000 | 1,840 |
| 1996-10-21 | 910 | 920 | 910 | 920 | 10,000 | 1,840 |
| 1996-10-18 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-10-17 | 961 | 980 | 949 | 980 | 18,000 | 1,960 |
| 1996-10-16 | 980 | 1,000 | 980 | 980 | 7,000 | 1,960 |
| 1996-10-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1996-10-14 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 2,040 |
| 1996-10-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-10-07 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 2,100 |
| 1996-10-04 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 2,100 |
| 1996-10-03 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1996-10-02 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1996-09-30 | 1,050 | 1,050 | 960 | 960 | 8,000 | 1,920 |
| 1996-09-27 | 1,040 | 1,070 | 1,040 | 1,040 | 15,000 | 2,080 |
| 1996-09-26 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1996-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1996-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1996-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-09-17 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1996-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1996-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1996-09-10 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 2,260 |
| 1996-09-09 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1996-08-30 | 1,100 | 1,130 | 1,090 | 1,130 | 5,000 | 2,260 |
| 1996-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1996-08-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1996-08-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1996-08-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1996-08-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1996-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-08-12 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 2,360 |
| 1996-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1996-08-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1996-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1996-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1996-07-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1996-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1996-07-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1996-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-07-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1996-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1996-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1996-07-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 2,340 |
| 1996-07-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1996-07-01 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1996-06-28 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 2,360 |
| 1996-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,360 |
| 1996-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1996-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-06-14 | 1,250 | 1,250 | 1,160 | 1,160 | 7,000 | 2,320 |
| 1996-06-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1996-06-12 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 | 2,400 |
| 1996-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1996-06-07 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1996-06-06 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 2,220 |
| 1996-05-29 | 1,180 | 1,180 | 1,110 | 1,110 | 14,000 | 2,220 |
| 1996-05-28 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 2,320 |
| 1996-05-24 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 2,300 |
| 1996-05-22 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 | 2,300 |
| 1996-05-21 | 1,230 | 1,230 | 1,170 | 1,170 | 8,000 | 2,340 |
| 1996-05-20 | 1,250 | 1,270 | 1,210 | 1,210 | 8,000 | 2,420 |
| 1996-05-17 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 | 2,580 |
| 1996-05-16 | 1,200 | 1,300 | 1,200 | 1,300 | 29,000 | 2,600 |
| 1996-05-15 | 1,150 | 1,220 | 1,150 | 1,200 | 13,000 | 2,400 |
| 1996-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1996-05-13 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 2,300 |
| 1996-05-10 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 2,340 |
| 1996-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1996-05-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1996-05-07 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 2,380 |
| 1996-05-02 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1996-05-01 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 2,400 |
| 1996-04-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1996-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1996-04-25 | 1,140 | 1,160 | 1,130 | 1,130 | 10,000 | 2,260 |
| 1996-04-24 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1996-04-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1996-04-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1996-04-18 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 | 2,320 |
| 1996-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 2,320 |
| 1996-04-16 | 1,150 | 1,160 | 1,140 | 1,160 | 4,000 | 2,320 |
| 1996-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1996-04-11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1996-04-10 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 2,280 |
| 1996-04-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1996-04-08 | 1,070 | 1,090 | 1,060 | 1,090 | 10,000 | 2,180 |
| 1996-04-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1996-04-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1996-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1996-04-01 | 1,060 | 1,090 | 1,060 | 1,090 | 7,000 | 2,180 |
| 1996-03-29 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 2,100 |
| 1996-03-27 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 2,060 |
| 1996-03-26 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1996-03-25 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 2,100 |
| 1996-03-19 | 1,020 | 1,030 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1996-03-18 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1996-03-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1996-03-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1996-03-11 | 975 | 975 | 975 | 975 | 5,000 | 1,950 |
| 1996-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-03-01 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-02-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1996-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1996-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-02-19 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 | 2,120 |
| 1996-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1996-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1996-02-07 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 2,100 |
| 1996-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1996-01-29 | 1,080 | 1,100 | 1,080 | 1,080 | 7,000 | 2,160 |
| 1996-01-26 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1996-01-25 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 2,160 |
| 1996-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1996-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1996-01-19 | 1,070 | 1,080 | 1,060 | 1,080 | 5,000 | 2,160 |
| 1996-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1996-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1996-01-12 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 2,100 |
| 1996-01-11 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1996-01-10 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 | 2,060 |
| 1996-01-08 | 987 | 990 | 987 | 990 | 5,000 | 1,980 |
| 1996-01-05 | 961 | 990 | 961 | 990 | 10,000 | 1,980 |
| 1996-01-04 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
