8208 (株)エンチョー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 1997-12-26 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1997-12-25 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 1997-12-24 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-12-22 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-12-19 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-12-16 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 1997-12-03 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1997-12-02 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-12-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-11-28 | 530 | 541 | 530 | 540 | 4,000 | 1,080 |
| 1997-11-26 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 1997-11-25 | 535 | 535 | 535 | 535 | 8,000 | 1,070 |
| 1997-11-20 | 590 | 590 | 590 | 590 | 6,000 | 1,180 |
| 1997-11-19 | 649 | 649 | 645 | 645 | 2,000 | 1,290 |
| 1997-11-18 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-11-14 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1997-11-13 | 750 | 750 | 750 | 750 | 15,000 | 1,500 |
| 1997-11-12 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 1997-11-11 | 775 | 775 | 775 | 775 | 2,000 | 1,550 |
| 1997-11-10 | 775 | 775 | 775 | 775 | 9,000 | 1,550 |
| 1997-10-31 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1997-10-30 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1997-10-28 | 776 | 776 | 775 | 775 | 9,000 | 1,550 |
| 1997-10-27 | 776 | 776 | 776 | 776 | 2,000 | 1,552 |
| 1997-10-24 | 775 | 775 | 775 | 775 | 5,000 | 1,550 |
| 1997-10-23 | 785 | 785 | 775 | 775 | 3,000 | 1,550 |
| 1997-10-22 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1997-10-20 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1997-10-17 | 775 | 775 | 775 | 775 | 6,000 | 1,550 |
| 1997-10-16 | 785 | 785 | 775 | 775 | 2,000 | 1,550 |
| 1997-10-14 | 785 | 785 | 785 | 785 | 4,000 | 1,570 |
| 1997-10-13 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1997-10-03 | 775 | 775 | 775 | 775 | 3,000 | 1,550 |
| 1997-10-01 | 775 | 775 | 775 | 775 | 8,000 | 1,550 |
| 1997-09-30 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 1997-09-26 | 745 | 800 | 745 | 800 | 13,000 | 1,600 |
| 1997-09-25 | 800 | 800 | 760 | 760 | 2,000 | 1,520 |
| 1997-09-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-09-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-09-16 | 801 | 801 | 801 | 801 | 18,000 | 1,602 |
| 1997-09-12 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1997-09-11 | 780 | 800 | 780 | 800 | 4,000 | 1,600 |
| 1997-09-09 | 772 | 772 | 772 | 772 | 6,000 | 1,544 |
| 1997-09-08 | 773 | 773 | 772 | 772 | 4,000 | 1,544 |
| 1997-09-05 | 773 | 773 | 773 | 773 | 2,000 | 1,546 |
| 1997-09-03 | 773 | 773 | 772 | 772 | 4,000 | 1,544 |
| 1997-09-02 | 772 | 772 | 772 | 772 | 3,000 | 1,544 |
| 1997-08-29 | 775 | 775 | 772 | 772 | 3,000 | 1,544 |
| 1997-08-28 | 770 | 771 | 770 | 771 | 4,000 | 1,542 |
| 1997-08-27 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1997-08-26 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1997-08-25 | 780 | 780 | 770 | 770 | 5,000 | 1,540 |
| 1997-08-21 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 1997-08-14 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-08-13 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-08-12 | 830 | 830 | 800 | 800 | 7,000 | 1,600 |
| 1997-08-11 | 830 | 830 | 830 | 830 | 6,000 | 1,660 |
| 1997-08-04 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-08-01 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1997-07-31 | 821 | 821 | 820 | 820 | 2,000 | 1,640 |
| 1997-07-30 | 849 | 849 | 820 | 820 | 7,000 | 1,640 |
| 1997-07-28 | 850 | 850 | 821 | 821 | 4,000 | 1,642 |
| 1997-07-25 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1997-07-24 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1997-07-22 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-07-18 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-07-17 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1997-07-16 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 1997-07-15 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-07-11 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-07-10 | 800 | 810 | 800 | 810 | 7,000 | 1,620 |
| 1997-07-09 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 1997-07-07 | 815 | 815 | 815 | 815 | 2,000 | 1,630 |
| 1997-06-30 | 840 | 840 | 810 | 810 | 12,000 | 1,620 |
| 1997-06-26 | 845 | 845 | 835 | 835 | 2,000 | 1,670 |
| 1997-06-25 | 845 | 845 | 810 | 810 | 7,000 | 1,620 |
| 1997-06-24 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 1997-06-23 | 860 | 860 | 845 | 845 | 4,000 | 1,690 |
| 1997-06-18 | 845 | 860 | 845 | 860 | 2,000 | 1,720 |
| 1997-06-16 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
| 1997-06-13 | 841 | 850 | 841 | 841 | 5,000 | 1,682 |
| 1997-06-12 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1997-06-10 | 830 | 830 | 830 | 830 | 8,000 | 1,660 |
| 1997-06-04 | 820 | 820 | 810 | 810 | 3,000 | 1,620 |
| 1997-06-03 | 811 | 820 | 811 | 820 | 4,000 | 1,640 |
| 1997-06-02 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-05-28 | 825 | 825 | 825 | 825 | 3,000 | 1,650 |
| 1997-05-22 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 1997-05-20 | 796 | 796 | 796 | 796 | 10,000 | 1,592 |
| 1997-05-19 | 825 | 826 | 825 | 826 | 9,000 | 1,652 |
| 1997-05-16 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1997-05-15 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1997-05-13 | 802 | 802 | 802 | 802 | 5,000 | 1,604 |
| 1997-05-12 | 804 | 805 | 804 | 805 | 4,000 | 1,610 |
| 1997-05-09 | 800 | 800 | 800 | 800 | 23,000 | 1,600 |
| 1997-05-07 | 804 | 804 | 804 | 804 | 1,000 | 1,608 |
| 1997-05-06 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1997-05-02 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1997-05-01 | 805 | 805 | 805 | 805 | 5,000 | 1,610 |
| 1997-04-30 | 806 | 806 | 805 | 805 | 2,000 | 1,610 |
| 1997-04-28 | 806 | 806 | 805 | 805 | 5,000 | 1,610 |
| 1997-04-25 | 807 | 807 | 805 | 805 | 4,000 | 1,610 |
| 1997-04-23 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-04-22 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1997-04-21 | 811 | 811 | 811 | 811 | 2,000 | 1,622 |
| 1997-04-18 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1997-04-16 | 840 | 850 | 839 | 850 | 7,000 | 1,700 |
| 1997-04-15 | 840 | 849 | 840 | 840 | 7,000 | 1,680 |
| 1997-04-14 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1997-04-11 | 865 | 865 | 850 | 850 | 2,000 | 1,700 |
| 1997-04-10 | 870 | 870 | 870 | 870 | 15,000 | 1,740 |
| 1997-04-09 | 870 | 870 | 870 | 870 | 7,000 | 1,740 |
| 1997-04-08 | 870 | 870 | 870 | 870 | 4,000 | 1,740 |
| 1997-04-07 | 855 | 870 | 855 | 870 | 4,000 | 1,740 |
| 1997-04-04 | 855 | 855 | 850 | 850 | 7,000 | 1,700 |
| 1997-04-03 | 851 | 855 | 851 | 855 | 6,000 | 1,710 |
| 1997-03-31 | 855 | 855 | 855 | 855 | 4,000 | 1,710 |
| 1997-03-28 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1997-03-27 | 855 | 890 | 855 | 860 | 6,000 | 1,720 |
| 1997-03-26 | 851 | 851 | 850 | 850 | 4,000 | 1,700 |
| 1997-03-25 | 889 | 889 | 872 | 880 | 8,000 | 1,760 |
| 1997-03-24 | 885 | 900 | 885 | 900 | 17,000 | 1,800 |
| 1997-03-21 | 900 | 900 | 887 | 887 | 4,000 | 1,774 |
| 1997-03-19 | 885 | 885 | 885 | 885 | 4,000 | 1,770 |
| 1997-03-18 | 900 | 900 | 890 | 890 | 15,000 | 1,780 |
| 1997-03-17 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 1997-03-14 | 880 | 900 | 880 | 895 | 7,000 | 1,790 |
| 1997-03-13 | 909 | 910 | 890 | 890 | 20,000 | 1,780 |
| 1997-03-12 | 873 | 900 | 873 | 900 | 4,000 | 1,800 |
| 1997-03-11 | 864 | 873 | 864 | 873 | 12,000 | 1,746 |
| 1997-03-10 | 861 | 861 | 861 | 861 | 9,000 | 1,722 |
| 1997-03-07 | 861 | 861 | 861 | 861 | 1,000 | 1,722 |
| 1997-03-06 | 880 | 880 | 861 | 861 | 3,000 | 1,722 |
| 1997-03-05 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1997-03-04 | 852 | 852 | 851 | 851 | 4,000 | 1,702 |
| 1997-02-28 | 852 | 852 | 852 | 852 | 1,000 | 1,704 |
| 1997-02-27 | 851 | 851 | 851 | 851 | 4,000 | 1,702 |
| 1997-02-26 | 850 | 851 | 850 | 850 | 8,000 | 1,700 |
| 1997-02-25 | 860 | 860 | 850 | 850 | 11,000 | 1,700 |
| 1997-02-24 | 870 | 870 | 850 | 860 | 24,000 | 1,720 |
| 1997-02-21 | 895 | 900 | 895 | 900 | 7,000 | 1,800 |
| 1997-02-20 | 895 | 895 | 895 | 895 | 9,000 | 1,790 |
| 1997-02-19 | 895 | 895 | 895 | 895 | 9,000 | 1,790 |
| 1997-02-18 | 894 | 895 | 891 | 895 | 11,000 | 1,790 |
| 1997-02-17 | 900 | 900 | 892 | 895 | 8,000 | 1,790 |
| 1997-02-14 | 900 | 900 | 890 | 890 | 12,000 | 1,780 |
| 1997-02-13 | 890 | 920 | 890 | 900 | 17,000 | 1,800 |
| 1997-02-12 | 885 | 889 | 885 | 885 | 8,000 | 1,770 |
| 1997-02-10 | 885 | 889 | 880 | 885 | 16,000 | 1,770 |
| 1997-02-07 | 850 | 890 | 850 | 890 | 20,000 | 1,780 |
| 1997-02-06 | 836 | 848 | 830 | 848 | 11,000 | 1,696 |
| 1997-02-04 | 803 | 810 | 803 | 810 | 4,000 | 1,620 |
| 1997-02-03 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1997-01-31 | 801 | 801 | 800 | 801 | 4,000 | 1,602 |
| 1997-01-30 | 801 | 803 | 801 | 802 | 6,000 | 1,604 |
| 1997-01-29 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-01-28 | 795 | 800 | 795 | 800 | 10,000 | 1,600 |
| 1997-01-27 | 794 | 795 | 794 | 795 | 8,000 | 1,590 |
| 1997-01-24 | 795 | 795 | 791 | 794 | 12,000 | 1,588 |
| 1997-01-23 | 795 | 795 | 790 | 795 | 7,000 | 1,590 |
| 1997-01-20 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1997-01-14 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 1997-01-13 | 740 | 741 | 740 | 740 | 40,000 | 1,480 |
| 1997-01-10 | 722 | 740 | 722 | 740 | 9,000 | 1,480 |
| 1997-01-09 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 1997-01-08 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 1997-01-07 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 1997-01-06 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
