8208 (株)エンチョー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-12-27 | 315 | 320 | 315 | 320 | 13,000 | 640 |
| 2002-12-25 | 300 | 310 | 300 | 300 | 9,000 | 600 |
| 2002-12-20 | 305 | 310 | 300 | 310 | 8,000 | 620 |
| 2002-12-19 | 310 | 320 | 310 | 310 | 5,000 | 620 |
| 2002-12-18 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-12-17 | 315 | 320 | 310 | 320 | 4,000 | 640 |
| 2002-12-16 | 320 | 325 | 315 | 325 | 7,000 | 650 |
| 2002-12-13 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2002-12-12 | 340 | 340 | 340 | 340 | 28,000 | 680 |
| 2002-12-11 | 340 | 340 | 335 | 335 | 29,000 | 670 |
| 2002-12-10 | 320 | 340 | 320 | 340 | 24,000 | 680 |
| 2002-12-06 | 330 | 330 | 325 | 325 | 4,000 | 650 |
| 2002-12-05 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2002-12-04 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-12-02 | 320 | 330 | 320 | 330 | 2,000 | 660 |
| 2002-11-28 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 2002-11-27 | 345 | 355 | 340 | 340 | 12,000 | 680 |
| 2002-11-26 | 360 | 360 | 355 | 355 | 3,000 | 710 |
| 2002-11-25 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-11-15 | 370 | 370 | 340 | 340 | 8,000 | 680 |
| 2002-11-14 | 370 | 370 | 360 | 370 | 14,000 | 740 |
| 2002-11-13 | 360 | 370 | 360 | 370 | 15,000 | 740 |
| 2002-11-12 | 350 | 370 | 350 | 370 | 13,000 | 740 |
| 2002-11-11 | 355 | 355 | 350 | 350 | 5,000 | 700 |
| 2002-11-08 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-11-05 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2002-10-29 | 370 | 370 | 360 | 365 | 14,000 | 730 |
| 2002-10-28 | 360 | 365 | 360 | 365 | 4,000 | 730 |
| 2002-10-24 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2002-10-21 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-10-17 | 375 | 375 | 370 | 375 | 10,000 | 750 |
| 2002-10-16 | 372 | 375 | 370 | 375 | 12,000 | 750 |
| 2002-10-15 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2002-10-11 | 360 | 365 | 360 | 365 | 8,000 | 730 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2002-10-09 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2002-10-08 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-10-04 | 345 | 345 | 340 | 340 | 18,000 | 680 |
| 2002-10-03 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2002-10-02 | 355 | 355 | 350 | 355 | 4,000 | 710 |
| 2002-09-26 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2002-09-25 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2002-09-24 | 375 | 380 | 375 | 380 | 6,000 | 760 |
| 2002-09-19 | 370 | 370 | 350 | 365 | 9,000 | 730 |
| 2002-09-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-09-17 | 380 | 380 | 350 | 360 | 15,000 | 720 |
| 2002-09-13 | 400 | 400 | 390 | 390 | 23,000 | 780 |
| 2002-09-12 | 385 | 390 | 380 | 390 | 5,000 | 780 |
| 2002-09-11 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2002-09-05 | 360 | 370 | 360 | 370 | 5,000 | 740 |
| 2002-09-04 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-09-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-08-27 | 385 | 385 | 375 | 375 | 8,000 | 750 |
| 2002-08-26 | 385 | 385 | 375 | 380 | 13,000 | 760 |
| 2002-08-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-08-19 | 390 | 391 | 390 | 390 | 8,000 | 780 |
| 2002-08-16 | 400 | 400 | 395 | 395 | 7,000 | 790 |
| 2002-08-15 | 410 | 410 | 410 | 410 | 9,000 | 820 |
| 2002-08-14 | 400 | 405 | 400 | 405 | 8,000 | 810 |
| 2002-08-13 | 390 | 400 | 390 | 395 | 10,000 | 790 |
| 2002-08-12 | 380 | 390 | 380 | 390 | 11,000 | 780 |
| 2002-08-09 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-08-08 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2002-08-07 | 370 | 371 | 360 | 370 | 7,000 | 740 |
| 2002-08-02 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2002-07-29 | 400 | 400 | 395 | 400 | 21,000 | 800 |
| 2002-07-26 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2002-07-25 | 400 | 400 | 390 | 391 | 14,000 | 782 |
| 2002-07-23 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-07-22 | 395 | 400 | 395 | 400 | 6,000 | 800 |
| 2002-07-18 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2002-07-17 | 415 | 415 | 415 | 415 | 13,000 | 830 |
| 2002-07-16 | 410 | 410 | 410 | 410 | 10,000 | 820 |
| 2002-07-15 | 415 | 415 | 405 | 405 | 28,000 | 810 |
| 2002-07-12 | 410 | 420 | 410 | 420 | 16,000 | 840 |
| 2002-07-11 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 2002-07-10 | 400 | 400 | 400 | 400 | 11,000 | 800 |
| 2002-07-08 | 391 | 391 | 391 | 391 | 4,000 | 782 |
| 2002-07-05 | 395 | 395 | 391 | 391 | 5,000 | 782 |
| 2002-07-03 | 390 | 391 | 390 | 391 | 6,000 | 782 |
| 2002-07-02 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2002-07-01 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2002-06-27 | 405 | 405 | 400 | 405 | 7,000 | 810 |
| 2002-06-26 | 400 | 405 | 395 | 405 | 3,000 | 810 |
| 2002-06-25 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2002-06-24 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2002-06-21 | 410 | 410 | 400 | 400 | 2,000 | 800 |
| 2002-06-19 | 391 | 391 | 390 | 390 | 4,000 | 780 |
| 2002-06-17 | 415 | 415 | 395 | 395 | 6,000 | 790 |
| 2002-06-14 | 420 | 420 | 415 | 415 | 5,000 | 830 |
| 2002-06-13 | 415 | 415 | 415 | 415 | 11,000 | 830 |
| 2002-06-12 | 405 | 410 | 400 | 405 | 65,000 | 810 |
| 2002-06-11 | 395 | 405 | 395 | 400 | 69,000 | 800 |
| 2002-06-10 | 390 | 395 | 390 | 395 | 10,000 | 790 |
| 2002-06-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-06-05 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2002-06-04 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2002-05-31 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2002-05-30 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-05-28 | 400 | 400 | 390 | 390 | 9,000 | 780 |
| 2002-05-27 | 385 | 400 | 385 | 400 | 10,000 | 800 |
| 2002-05-24 | 381 | 385 | 381 | 385 | 2,000 | 770 |
| 2002-05-23 | 390 | 390 | 380 | 385 | 9,000 | 770 |
| 2002-05-22 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-05-21 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2002-05-20 | 400 | 400 | 395 | 395 | 2,000 | 790 |
| 2002-05-16 | 400 | 400 | 390 | 395 | 10,000 | 790 |
| 2002-05-15 | 380 | 450 | 380 | 400 | 87,000 | 800 |
| 2002-05-14 | 380 | 380 | 370 | 370 | 25,000 | 740 |
| 2002-05-13 | 375 | 380 | 375 | 380 | 18,000 | 760 |
| 2002-05-10 | 380 | 380 | 380 | 380 | 13,000 | 760 |
| 2002-05-09 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2002-05-08 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2002-04-30 | 380 | 380 | 375 | 380 | 10,000 | 760 |
| 2002-04-26 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2002-04-25 | 385 | 395 | 370 | 375 | 64,000 | 750 |
| 2002-04-24 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-04-23 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-04-19 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-04-18 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-04-17 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-04-16 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-04-15 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-04-12 | 380 | 395 | 380 | 390 | 19,000 | 780 |
| 2002-04-11 | 380 | 385 | 380 | 380 | 16,000 | 760 |
| 2002-04-10 | 370 | 380 | 370 | 380 | 11,000 | 760 |
| 2002-04-08 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-03-29 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-03-28 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-03-26 | 385 | 390 | 380 | 380 | 13,000 | 760 |
| 2002-03-25 | 400 | 400 | 395 | 400 | 12,000 | 800 |
| 2002-03-22 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-03-18 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-03-15 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-03-14 | 385 | 390 | 375 | 375 | 20,000 | 750 |
| 2002-03-13 | 380 | 390 | 380 | 385 | 13,000 | 770 |
| 2002-03-12 | 395 | 395 | 380 | 380 | 26,000 | 760 |
| 2002-03-11 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2002-03-08 | 355 | 360 | 355 | 360 | 3,000 | 720 |
| 2002-03-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-03-05 | 355 | 355 | 350 | 350 | 4,000 | 700 |
| 2002-03-04 | 350 | 350 | 350 | 350 | 9,000 | 700 |
| 2002-03-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-02-27 | 360 | 365 | 360 | 365 | 9,000 | 730 |
| 2002-02-26 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-02-25 | 360 | 360 | 350 | 350 | 3,000 | 700 |
| 2002-02-22 | 350 | 355 | 350 | 350 | 6,000 | 700 |
| 2002-02-20 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-02-18 | 345 | 355 | 345 | 350 | 16,000 | 700 |
| 2002-02-15 | 355 | 355 | 350 | 350 | 12,000 | 700 |
| 2002-02-14 | 345 | 350 | 345 | 350 | 8,000 | 700 |
| 2002-02-13 | 340 | 340 | 340 | 340 | 10,000 | 680 |
| 2002-02-12 | 340 | 340 | 340 | 340 | 10,000 | 680 |
| 2002-02-05 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-01-29 | 350 | 355 | 350 | 350 | 4,000 | 700 |
| 2002-01-28 | 350 | 355 | 350 | 350 | 11,000 | 700 |
| 2002-01-25 | 355 | 355 | 335 | 350 | 7,000 | 700 |
| 2002-01-23 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2002-01-22 | 340 | 355 | 340 | 355 | 3,000 | 710 |
| 2002-01-21 | 370 | 370 | 345 | 350 | 30,000 | 700 |
| 2002-01-18 | 400 | 400 | 380 | 380 | 5,000 | 760 |
| 2002-01-17 | 415 | 415 | 410 | 410 | 18,000 | 820 |
| 2002-01-16 | 400 | 410 | 400 | 400 | 8,000 | 800 |
| 2002-01-15 | 395 | 400 | 380 | 400 | 14,000 | 800 |
| 2002-01-11 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 2002-01-10 | 370 | 370 | 360 | 365 | 17,000 | 730 |
| 2002-01-08 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2002-01-07 | 360 | 360 | 360 | 360 | 3,000 | 720 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
