8208 (株)エンチョー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-12-28 | 310 | 310 | 300 | 300 | 4,000 | 600 |
| 2000-12-27 | 300 | 320 | 300 | 300 | 27,000 | 600 |
| 2000-12-26 | 315 | 315 | 300 | 300 | 4,000 | 600 |
| 2000-12-25 | 320 | 320 | 315 | 315 | 6,000 | 630 |
| 2000-12-22 | 330 | 345 | 320 | 320 | 6,000 | 640 |
| 2000-12-21 | 350 | 360 | 345 | 345 | 4,000 | 690 |
| 2000-12-20 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2000-12-19 | 360 | 365 | 360 | 365 | 3,000 | 730 |
| 2000-12-18 | 365 | 374 | 365 | 374 | 6,000 | 748 |
| 2000-12-15 | 375 | 375 | 365 | 365 | 11,000 | 730 |
| 2000-12-14 | 365 | 374 | 360 | 374 | 18,000 | 748 |
| 2000-12-13 | 365 | 370 | 365 | 365 | 24,000 | 730 |
| 2000-12-12 | 375 | 375 | 365 | 365 | 30,000 | 730 |
| 2000-12-11 | 380 | 380 | 380 | 380 | 11,000 | 760 |
| 2000-12-06 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2000-12-05 | 400 | 400 | 380 | 380 | 11,000 | 760 |
| 2000-12-04 | 425 | 425 | 415 | 420 | 4,000 | 840 |
| 2000-11-29 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2000-11-28 | 450 | 450 | 445 | 445 | 6,000 | 890 |
| 2000-11-27 | 455 | 455 | 450 | 450 | 19,000 | 900 |
| 2000-11-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-11-16 | 455 | 460 | 455 | 455 | 5,000 | 910 |
| 2000-11-15 | 465 | 465 | 455 | 455 | 9,000 | 910 |
| 2000-11-14 | 460 | 470 | 455 | 455 | 14,000 | 910 |
| 2000-11-13 | 480 | 480 | 465 | 470 | 16,000 | 940 |
| 2000-11-10 | 460 | 480 | 460 | 475 | 8,000 | 950 |
| 2000-11-09 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2000-11-02 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2000-11-01 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2000-10-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-10-27 | 485 | 490 | 480 | 480 | 7,000 | 960 |
| 2000-10-26 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2000-10-25 | 500 | 500 | 485 | 485 | 3,000 | 970 |
| 2000-10-16 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-10-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-10-12 | 510 | 515 | 505 | 515 | 16,000 | 1,030 |
| 2000-10-11 | 510 | 510 | 510 | 510 | 15,000 | 1,020 |
| 2000-10-10 | 510 | 510 | 495 | 495 | 11,000 | 990 |
| 2000-10-06 | 495 | 500 | 485 | 500 | 3,000 | 1,000 |
| 2000-09-25 | 510 | 535 | 510 | 510 | 12,000 | 1,020 |
| 2000-09-20 | 520 | 530 | 500 | 530 | 15,000 | 1,060 |
| 2000-09-19 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2000-09-18 | 490 | 515 | 490 | 515 | 4,000 | 1,030 |
| 2000-09-14 | 510 | 510 | 490 | 510 | 5,000 | 1,020 |
| 2000-09-13 | 500 | 500 | 485 | 485 | 6,000 | 970 |
| 2000-09-12 | 490 | 490 | 480 | 480 | 15,000 | 960 |
| 2000-09-11 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2000-09-05 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2000-09-01 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2000-08-31 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-08-29 | 505 | 505 | 500 | 505 | 7,000 | 1,010 |
| 2000-08-28 | 510 | 510 | 475 | 500 | 10,000 | 1,000 |
| 2000-08-25 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-08-24 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-08-22 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2000-08-21 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2000-08-17 | 545 | 545 | 535 | 535 | 18,000 | 1,070 |
| 2000-08-16 | 545 | 545 | 530 | 545 | 13,000 | 1,090 |
| 2000-08-15 | 530 | 530 | 530 | 530 | 10,000 | 1,060 |
| 2000-08-11 | 520 | 520 | 510 | 510 | 5,000 | 1,020 |
| 2000-08-10 | 510 | 520 | 500 | 500 | 12,000 | 1,000 |
| 2000-08-08 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-08-01 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2000-07-27 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-07-26 | 535 | 535 | 520 | 520 | 5,000 | 1,040 |
| 2000-07-25 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-07-24 | 535 | 535 | 535 | 535 | 5,000 | 1,070 |
| 2000-07-21 | 540 | 540 | 535 | 535 | 6,000 | 1,070 |
| 2000-07-19 | 540 | 545 | 540 | 545 | 3,000 | 1,090 |
| 2000-07-17 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-07-13 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-07-12 | 540 | 545 | 540 | 545 | 10,000 | 1,090 |
| 2000-07-11 | 540 | 545 | 540 | 545 | 14,000 | 1,090 |
| 2000-07-10 | 545 | 545 | 540 | 540 | 13,000 | 1,080 |
| 2000-07-07 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2000-06-29 | 545 | 545 | 545 | 545 | 5,000 | 1,090 |
| 2000-06-28 | 545 | 545 | 545 | 545 | 5,000 | 1,090 |
| 2000-06-27 | 550 | 550 | 545 | 545 | 7,000 | 1,090 |
| 2000-06-26 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2000-06-22 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2000-06-15 | 545 | 550 | 545 | 550 | 8,000 | 1,100 |
| 2000-06-14 | 550 | 550 | 545 | 545 | 18,000 | 1,090 |
| 2000-06-13 | 530 | 550 | 530 | 550 | 23,000 | 1,100 |
| 2000-06-12 | 510 | 525 | 510 | 520 | 10,000 | 1,040 |
| 2000-06-09 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-06-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-06-02 | 520 | 530 | 520 | 520 | 6,000 | 1,040 |
| 2000-05-31 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2000-05-29 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2000-05-25 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-05-24 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2000-05-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-05-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 2000-05-12 | 559 | 560 | 559 | 560 | 3,000 | 1,120 |
| 2000-05-11 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 2000-05-10 | 550 | 560 | 550 | 560 | 5,000 | 1,120 |
| 2000-04-28 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2000-04-27 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2000-04-26 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2000-04-25 | 540 | 540 | 501 | 501 | 2,000 | 1,002 |
| 2000-04-24 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2000-04-12 | 550 | 550 | 530 | 530 | 5,000 | 1,060 |
| 2000-04-11 | 530 | 550 | 530 | 550 | 8,000 | 1,100 |
| 2000-04-10 | 570 | 570 | 530 | 530 | 6,000 | 1,060 |
| 2000-03-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-27 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2000-03-24 | 550 | 560 | 550 | 560 | 3,000 | 1,120 |
| 2000-03-22 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2000-03-14 | 550 | 580 | 550 | 580 | 4,000 | 1,160 |
| 2000-03-13 | 570 | 575 | 570 | 575 | 4,000 | 1,150 |
| 2000-03-10 | 535 | 570 | 535 | 570 | 5,000 | 1,140 |
| 2000-02-29 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2000-02-28 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2000-02-25 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2000-02-21 | 580 | 580 | 500 | 500 | 5,000 | 1,000 |
| 2000-02-18 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2000-02-17 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2000-02-16 | 560 | 580 | 560 | 580 | 4,000 | 1,160 |
| 2000-02-15 | 520 | 540 | 520 | 540 | 7,000 | 1,080 |
| 2000-02-14 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-02-09 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-02-04 | 501 | 501 | 500 | 500 | 3,000 | 1,000 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-01-31 | 550 | 580 | 550 | 580 | 4,000 | 1,160 |
| 2000-01-28 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-01-27 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-01-26 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2000-01-25 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-01-19 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2000-01-18 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2000-01-17 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2000-01-13 | 530 | 550 | 530 | 550 | 3,000 | 1,100 |
| 2000-01-12 | 510 | 530 | 510 | 530 | 9,000 | 1,060 |
| 2000-01-11 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2000-01-06 | 475 | 475 | 475 | 475 | 1,000 | 950 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
