8208 (株)エンチョー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 1999-12-29 | 519 | 519 | 480 | 480 | 3,000 | 960 |
| 1999-12-28 | 510 | 530 | 510 | 530 | 3,000 | 1,060 |
| 1999-12-27 | 501 | 501 | 501 | 501 | 3,000 | 1,002 |
| 1999-12-22 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 1999-12-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-12-15 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1999-12-14 | 530 | 540 | 530 | 540 | 5,000 | 1,080 |
| 1999-12-13 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1999-12-10 | 500 | 530 | 490 | 530 | 19,000 | 1,060 |
| 1999-12-08 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-12-07 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-12-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-11-29 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1999-11-25 | 530 | 530 | 500 | 500 | 3,000 | 1,000 |
| 1999-11-17 | 510 | 530 | 510 | 530 | 6,000 | 1,060 |
| 1999-11-16 | 530 | 530 | 529 | 530 | 5,000 | 1,060 |
| 1999-11-15 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1999-11-12 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1999-11-11 | 500 | 510 | 500 | 510 | 4,000 | 1,020 |
| 1999-11-10 | 499 | 500 | 499 | 500 | 5,000 | 1,000 |
| 1999-11-09 | 499 | 499 | 499 | 499 | 4,000 | 998 |
| 1999-11-08 | 502 | 502 | 500 | 500 | 3,000 | 1,000 |
| 1999-11-04 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1999-10-27 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1999-10-26 | 530 | 550 | 530 | 550 | 2,000 | 1,100 |
| 1999-10-25 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1999-10-22 | 510 | 510 | 501 | 501 | 2,000 | 1,002 |
| 1999-10-21 | 577 | 577 | 500 | 500 | 3,000 | 1,000 |
| 1999-10-20 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 1999-10-14 | 600 | 600 | 580 | 580 | 4,000 | 1,160 |
| 1999-10-13 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1999-10-12 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1999-10-07 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1999-10-01 | 600 | 600 | 589 | 589 | 2,000 | 1,178 |
| 1999-09-30 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-09-29 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-09-27 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1999-09-24 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1999-09-21 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1999-09-16 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1999-09-13 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 1999-09-10 | 610 | 625 | 610 | 610 | 7,000 | 1,220 |
| 1999-09-08 | 608 | 610 | 601 | 601 | 4,000 | 1,202 |
| 1999-09-03 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-09-01 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1999-08-31 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-08-30 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-08-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-08-25 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1999-08-24 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1999-08-23 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1999-08-18 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-08-16 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-08-10 | 620 | 620 | 620 | 620 | 13,000 | 1,240 |
| 1999-08-09 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1999-08-06 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-08-05 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 1999-08-02 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1999-07-29 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-07-28 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1999-07-27 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1999-07-26 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1999-07-22 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1999-07-21 | 690 | 698 | 690 | 698 | 5,000 | 1,396 |
| 1999-07-19 | 693 | 698 | 688 | 698 | 8,000 | 1,396 |
| 1999-07-16 | 695 | 700 | 695 | 698 | 9,000 | 1,396 |
| 1999-07-15 | 645 | 695 | 645 | 695 | 2,000 | 1,390 |
| 1999-07-14 | 635 | 637 | 635 | 637 | 4,000 | 1,274 |
| 1999-07-13 | 620 | 630 | 620 | 630 | 4,000 | 1,260 |
| 1999-07-07 | 618 | 618 | 610 | 610 | 6,000 | 1,220 |
| 1999-07-06 | 614 | 620 | 614 | 618 | 7,000 | 1,236 |
| 1999-07-05 | 610 | 614 | 610 | 614 | 7,000 | 1,228 |
| 1999-07-02 | 620 | 620 | 610 | 610 | 4,000 | 1,220 |
| 1999-06-30 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-06-29 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1999-06-28 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-06-25 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 1999-06-24 | 612 | 612 | 605 | 605 | 4,000 | 1,210 |
| 1999-06-22 | 620 | 620 | 615 | 615 | 2,000 | 1,230 |
| 1999-06-21 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-06-18 | 630 | 630 | 620 | 620 | 2,000 | 1,240 |
| 1999-06-15 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1999-06-14 | 630 | 640 | 630 | 640 | 5,000 | 1,280 |
| 1999-06-11 | 630 | 630 | 630 | 630 | 6,000 | 1,260 |
| 1999-06-10 | 630 | 630 | 629 | 629 | 9,000 | 1,258 |
| 1999-06-09 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-05-31 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1999-05-28 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-05-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-05-26 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-05-25 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1999-05-24 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-05-20 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-05-17 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-05-14 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-05-13 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1999-05-12 | 660 | 660 | 650 | 650 | 5,000 | 1,300 |
| 1999-05-11 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 1999-05-10 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 1999-04-27 | 640 | 650 | 640 | 650 | 3,000 | 1,300 |
| 1999-04-26 | 650 | 650 | 640 | 640 | 4,000 | 1,280 |
| 1999-04-14 | 646 | 669 | 646 | 669 | 6,000 | 1,338 |
| 1999-04-13 | 669 | 669 | 640 | 640 | 5,000 | 1,280 |
| 1999-04-12 | 632 | 670 | 632 | 669 | 7,000 | 1,338 |
| 1999-04-09 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 1999-04-08 | 630 | 631 | 630 | 630 | 9,000 | 1,260 |
| 1999-04-07 | 660 | 660 | 640 | 640 | 3,000 | 1,280 |
| 1999-04-06 | 660 | 660 | 650 | 650 | 3,000 | 1,300 |
| 1999-04-05 | 661 | 669 | 661 | 669 | 2,000 | 1,338 |
| 1999-04-02 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1999-03-31 | 700 | 700 | 699 | 699 | 2,000 | 1,398 |
| 1999-03-25 | 735 | 740 | 735 | 740 | 4,000 | 1,480 |
| 1999-03-18 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1999-03-10 | 700 | 760 | 700 | 760 | 11,000 | 1,520 |
| 1999-03-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-03-05 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-02-26 | 710 | 720 | 700 | 720 | 3,000 | 1,440 |
| 1999-02-25 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1999-02-22 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1999-02-19 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1999-02-15 | 717 | 717 | 717 | 717 | 1,000 | 1,434 |
| 1999-02-10 | 715 | 750 | 715 | 750 | 11,000 | 1,500 |
| 1999-01-27 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1999-01-25 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1999-01-14 | 760 | 780 | 760 | 780 | 4,000 | 1,560 |
| 1999-01-13 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1999-01-12 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1999-01-11 | 730 | 740 | 730 | 740 | 8,000 | 1,480 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
