8208 (株)エンチョー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 375 | 375 | 370 | 370 | 10,000 | 740 |
| 2001-12-25 | 370 | 375 | 355 | 365 | 15,000 | 730 |
| 2001-12-21 | 395 | 395 | 380 | 380 | 3,000 | 760 |
| 2001-12-17 | 401 | 401 | 400 | 400 | 10,000 | 800 |
| 2001-12-14 | 406 | 410 | 401 | 405 | 6,000 | 810 |
| 2001-12-13 | 410 | 410 | 410 | 410 | 10,000 | 820 |
| 2001-12-12 | 410 | 425 | 410 | 410 | 25,000 | 820 |
| 2001-12-11 | 415 | 430 | 410 | 410 | 25,000 | 820 |
| 2001-12-10 | 420 | 430 | 410 | 410 | 16,000 | 820 |
| 2001-12-07 | 435 | 435 | 410 | 410 | 5,000 | 820 |
| 2001-12-06 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2001-11-29 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-11-27 | 450 | 455 | 450 | 450 | 9,000 | 900 |
| 2001-11-26 | 445 | 450 | 445 | 450 | 3,000 | 900 |
| 2001-11-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-11-15 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2001-11-14 | 485 | 490 | 470 | 470 | 20,000 | 940 |
| 2001-11-13 | 485 | 485 | 470 | 470 | 13,000 | 940 |
| 2001-11-12 | 460 | 480 | 450 | 480 | 21,000 | 960 |
| 2001-11-06 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-10-29 | 485 | 485 | 475 | 475 | 4,000 | 950 |
| 2001-10-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2001-10-25 | 500 | 500 | 495 | 495 | 8,000 | 990 |
| 2001-10-24 | 485 | 490 | 485 | 490 | 5,000 | 980 |
| 2001-10-23 | 490 | 490 | 485 | 485 | 2,000 | 970 |
| 2001-10-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2001-10-17 | 495 | 515 | 495 | 515 | 7,000 | 1,030 |
| 2001-10-16 | 510 | 510 | 495 | 500 | 6,000 | 1,000 |
| 2001-10-15 | 500 | 500 | 495 | 495 | 4,000 | 990 |
| 2001-10-12 | 495 | 495 | 475 | 480 | 10,000 | 960 |
| 2001-10-11 | 465 | 470 | 450 | 470 | 7,000 | 940 |
| 2001-10-10 | 450 | 455 | 440 | 455 | 9,000 | 910 |
| 2001-10-05 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-10-04 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-09-27 | 470 | 470 | 465 | 465 | 2,000 | 930 |
| 2001-09-26 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2001-09-25 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2001-09-21 | 475 | 480 | 475 | 475 | 5,000 | 950 |
| 2001-09-20 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2001-09-18 | 495 | 495 | 490 | 490 | 4,000 | 980 |
| 2001-09-17 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2001-09-14 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2001-09-13 | 485 | 489 | 470 | 480 | 18,000 | 960 |
| 2001-09-12 | 455 | 475 | 455 | 470 | 12,000 | 940 |
| 2001-09-11 | 450 | 470 | 445 | 465 | 15,000 | 930 |
| 2001-09-10 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 2001-09-05 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2001-09-03 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2001-08-31 | 455 | 455 | 450 | 455 | 5,000 | 910 |
| 2001-08-30 | 480 | 480 | 455 | 455 | 3,000 | 910 |
| 2001-08-29 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2001-08-27 | 460 | 470 | 450 | 465 | 12,000 | 930 |
| 2001-08-23 | 445 | 450 | 445 | 450 | 2,000 | 900 |
| 2001-08-22 | 460 | 470 | 455 | 455 | 3,000 | 910 |
| 2001-08-20 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2001-08-17 | 480 | 495 | 480 | 495 | 9,000 | 990 |
| 2001-08-16 | 465 | 465 | 460 | 460 | 8,000 | 920 |
| 2001-08-14 | 455 | 460 | 440 | 450 | 19,000 | 900 |
| 2001-08-13 | 430 | 440 | 430 | 440 | 8,000 | 880 |
| 2001-08-10 | 425 | 425 | 420 | 425 | 23,000 | 850 |
| 2001-08-07 | 425 | 425 | 410 | 410 | 2,000 | 820 |
| 2001-08-06 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2001-08-03 | 410 | 425 | 410 | 425 | 2,000 | 850 |
| 2001-07-31 | 430 | 440 | 420 | 420 | 21,000 | 840 |
| 2001-07-30 | 450 | 450 | 440 | 440 | 18,000 | 880 |
| 2001-07-27 | 450 | 455 | 450 | 450 | 9,000 | 900 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-07-25 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2001-07-24 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2001-07-18 | 445 | 450 | 440 | 440 | 3,000 | 880 |
| 2001-07-17 | 455 | 460 | 450 | 450 | 4,000 | 900 |
| 2001-07-16 | 465 | 465 | 460 | 460 | 21,000 | 920 |
| 2001-07-13 | 450 | 460 | 450 | 460 | 3,000 | 920 |
| 2001-07-12 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2001-07-11 | 440 | 440 | 435 | 435 | 11,000 | 870 |
| 2001-07-10 | 435 | 435 | 420 | 435 | 16,000 | 870 |
| 2001-07-06 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2001-07-04 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-06-29 | 450 | 450 | 440 | 440 | 9,000 | 880 |
| 2001-06-27 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 2001-06-25 | 465 | 470 | 460 | 470 | 4,000 | 940 |
| 2001-06-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-06-21 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2001-06-20 | 495 | 495 | 490 | 490 | 5,000 | 980 |
| 2001-06-19 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2001-06-18 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 2001-06-15 | 490 | 510 | 490 | 510 | 11,000 | 1,020 |
| 2001-06-14 | 470 | 490 | 470 | 490 | 20,000 | 980 |
| 2001-06-13 | 450 | 460 | 450 | 460 | 13,000 | 920 |
| 2001-06-12 | 445 | 460 | 445 | 454 | 40,000 | 908 |
| 2001-06-11 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 2001-06-07 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2001-05-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-05-28 | 420 | 430 | 420 | 430 | 4,000 | 860 |
| 2001-05-25 | 415 | 420 | 415 | 420 | 5,000 | 840 |
| 2001-05-24 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-05-23 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-05-22 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-05-18 | 410 | 420 | 410 | 413 | 8,000 | 826 |
| 2001-05-16 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-05-15 | 400 | 405 | 400 | 400 | 9,000 | 800 |
| 2001-05-14 | 395 | 400 | 395 | 400 | 7,000 | 800 |
| 2001-05-11 | 390 | 395 | 385 | 395 | 10,000 | 790 |
| 2001-05-10 | 370 | 385 | 370 | 385 | 13,000 | 770 |
| 2001-05-07 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2001-05-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-05-01 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-04-27 | 375 | 390 | 375 | 390 | 11,000 | 780 |
| 2001-04-26 | 380 | 380 | 360 | 360 | 9,000 | 720 |
| 2001-04-25 | 380 | 385 | 380 | 385 | 7,000 | 770 |
| 2001-04-24 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-04-23 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2001-04-19 | 385 | 385 | 380 | 385 | 2,000 | 770 |
| 2001-04-17 | 360 | 375 | 360 | 375 | 10,000 | 750 |
| 2001-04-16 | 380 | 385 | 370 | 370 | 19,000 | 740 |
| 2001-04-13 | 375 | 375 | 355 | 375 | 27,000 | 750 |
| 2001-04-12 | 345 | 365 | 340 | 365 | 17,000 | 730 |
| 2001-04-11 | 345 | 351 | 345 | 345 | 7,000 | 690 |
| 2001-04-06 | 340 | 340 | 330 | 330 | 2,000 | 660 |
| 2001-04-03 | 330 | 334 | 325 | 325 | 4,000 | 650 |
| 2001-03-28 | 330 | 333 | 330 | 333 | 3,000 | 666 |
| 2001-03-26 | 330 | 355 | 330 | 355 | 21,000 | 710 |
| 2001-03-23 | 280 | 330 | 280 | 330 | 27,000 | 660 |
| 2001-03-22 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-03-19 | 300 | 300 | 275 | 275 | 5,000 | 550 |
| 2001-03-16 | 265 | 295 | 260 | 295 | 8,000 | 590 |
| 2001-03-15 | 265 | 275 | 250 | 255 | 20,000 | 510 |
| 2001-03-14 | 300 | 300 | 265 | 265 | 25,000 | 530 |
| 2001-03-13 | 310 | 310 | 300 | 300 | 23,000 | 600 |
| 2001-03-12 | 305 | 305 | 305 | 305 | 10,000 | 610 |
| 2001-03-02 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-02-27 | 310 | 315 | 310 | 310 | 22,000 | 620 |
| 2001-02-26 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-02-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-02-20 | 310 | 320 | 310 | 320 | 35,000 | 640 |
| 2001-02-19 | 310 | 310 | 300 | 310 | 21,000 | 620 |
| 2001-02-16 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-02-15 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2001-02-14 | 295 | 304 | 295 | 295 | 19,000 | 590 |
| 2001-02-13 | 290 | 290 | 290 | 290 | 8,000 | 580 |
| 2001-02-09 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2001-02-08 | 270 | 280 | 270 | 280 | 8,000 | 560 |
| 2001-02-07 | 270 | 280 | 270 | 280 | 5,000 | 560 |
| 2001-02-06 | 290 | 295 | 285 | 285 | 4,000 | 570 |
| 2001-02-02 | 295 | 300 | 295 | 295 | 11,000 | 590 |
| 2001-01-31 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-01-29 | 310 | 310 | 300 | 300 | 18,000 | 600 |
| 2001-01-26 | 310 | 310 | 300 | 300 | 23,000 | 600 |
| 2001-01-25 | 310 | 310 | 300 | 300 | 11,000 | 600 |
| 2001-01-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-01-18 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-01-17 | 300 | 310 | 300 | 310 | 22,000 | 620 |
| 2001-01-16 | 310 | 310 | 300 | 300 | 17,000 | 600 |
| 2001-01-15 | 310 | 310 | 310 | 310 | 12,000 | 620 |
| 2001-01-12 | 310 | 310 | 300 | 300 | 14,000 | 600 |
| 2001-01-11 | 310 | 310 | 300 | 300 | 14,000 | 600 |
| 2001-01-10 | 310 | 310 | 300 | 300 | 19,000 | 600 |
| 2001-01-05 | 290 | 300 | 290 | 300 | 2,000 | 600 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
