8208 (株)エンチョー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 1998-12-25 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1998-12-11 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1998-12-10 | 740 | 745 | 740 | 745 | 14,000 | 1,490 |
| 1998-12-03 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1998-11-30 | 745 | 750 | 745 | 750 | 2,000 | 1,500 |
| 1998-11-27 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1998-11-25 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1998-11-12 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1998-11-11 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1998-11-10 | 750 | 750 | 750 | 750 | 8,000 | 1,500 |
| 1998-10-27 | 750 | 750 | 710 | 710 | 5,000 | 1,420 |
| 1998-10-14 | 785 | 785 | 785 | 785 | 4,000 | 1,570 |
| 1998-10-13 | 760 | 780 | 760 | 780 | 2,000 | 1,560 |
| 1998-10-12 | 710 | 750 | 710 | 750 | 3,000 | 1,500 |
| 1998-09-29 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1998-09-25 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1998-09-24 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1998-09-22 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1998-09-21 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1998-09-18 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1998-09-17 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1998-09-14 | 799 | 799 | 799 | 799 | 3,000 | 1,598 |
| 1998-09-11 | 785 | 790 | 785 | 790 | 2,000 | 1,580 |
| 1998-09-10 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 1998-08-31 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 1998-08-27 | 760 | 780 | 760 | 780 | 2,000 | 1,560 |
| 1998-08-25 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1998-08-18 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1998-08-10 | 750 | 780 | 750 | 780 | 10,000 | 1,560 |
| 1998-07-27 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1998-07-21 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1998-07-17 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1998-07-16 | 760 | 760 | 760 | 760 | 6,000 | 1,520 |
| 1998-07-10 | 740 | 780 | 740 | 780 | 14,000 | 1,560 |
| 1998-07-06 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1998-06-29 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1998-06-25 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1998-06-24 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1998-06-22 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1998-06-19 | 770 | 770 | 767 | 768 | 4,000 | 1,536 |
| 1998-06-18 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1998-06-17 | 768 | 777 | 768 | 777 | 5,000 | 1,554 |
| 1998-06-16 | 770 | 770 | 760 | 765 | 6,000 | 1,530 |
| 1998-06-15 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1998-06-12 | 740 | 750 | 740 | 750 | 7,000 | 1,500 |
| 1998-06-11 | 731 | 731 | 731 | 731 | 1,000 | 1,462 |
| 1998-06-10 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 1998-06-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-06-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-05-29 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-05-28 | 690 | 700 | 690 | 700 | 12,000 | 1,400 |
| 1998-05-21 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-05-18 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 1998-05-13 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 1998-05-12 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 1998-05-11 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1998-05-01 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1998-04-30 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-04-28 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 1998-04-27 | 640 | 651 | 640 | 650 | 5,000 | 1,300 |
| 1998-04-14 | 665 | 665 | 665 | 665 | 4,000 | 1,330 |
| 1998-04-13 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1998-04-10 | 655 | 655 | 655 | 655 | 8,000 | 1,310 |
| 1998-04-08 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-03-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-03-25 | 630 | 640 | 630 | 640 | 3,000 | 1,280 |
| 1998-03-24 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1998-03-16 | 660 | 660 | 650 | 650 | 2,000 | 1,300 |
| 1998-03-11 | 660 | 660 | 660 | 660 | 6,000 | 1,320 |
| 1998-03-10 | 650 | 650 | 650 | 650 | 13,000 | 1,300 |
| 1998-02-27 | 650 | 660 | 650 | 660 | 4,000 | 1,320 |
| 1998-02-25 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1998-02-16 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 1998-02-13 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1998-02-12 | 670 | 700 | 670 | 700 | 9,000 | 1,400 |
| 1998-02-10 | 660 | 670 | 660 | 670 | 5,000 | 1,340 |
| 1998-02-09 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-02-05 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1998-01-30 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1998-01-29 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1998-01-28 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1998-01-27 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1998-01-26 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-01-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-01-22 | 700 | 700 | 700 | 700 | 6,000 | 1,400 |
| 1998-01-21 | 680 | 680 | 680 | 680 | 4,000 | 1,360 |
| 1998-01-19 | 660 | 680 | 660 | 680 | 2,000 | 1,360 |
| 1998-01-16 | 630 | 650 | 630 | 650 | 4,000 | 1,300 |
| 1998-01-08 | 605 | 605 | 605 | 605 | 4,000 | 1,210 |
| 1998-01-06 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
