8208 (株)エンチョー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 360 | 355 | 360 | 3,000 | 720 |
| 2003-12-29 | 355 | 360 | 355 | 355 | 13,000 | 710 |
| 2003-12-25 | 345 | 350 | 345 | 350 | 2,000 | 700 |
| 2003-12-24 | 348 | 355 | 348 | 350 | 4,000 | 700 |
| 2003-12-22 | 350 | 350 | 348 | 350 | 3,000 | 700 |
| 2003-12-19 | 350 | 351 | 350 | 351 | 2,000 | 702 |
| 2003-12-17 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-12-16 | 362 | 365 | 362 | 362 | 3,000 | 724 |
| 2003-12-15 | 365 | 370 | 365 | 365 | 10,000 | 730 |
| 2003-12-12 | 360 | 365 | 355 | 365 | 24,000 | 730 |
| 2003-12-11 | 360 | 360 | 355 | 355 | 20,000 | 710 |
| 2003-12-10 | 350 | 355 | 350 | 355 | 4,000 | 710 |
| 2003-12-09 | 340 | 350 | 340 | 350 | 3,000 | 700 |
| 2003-12-03 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2003-12-01 | 355 | 355 | 350 | 351 | 3,000 | 702 |
| 2003-11-28 | 360 | 360 | 350 | 350 | 3,000 | 700 |
| 2003-11-27 | 370 | 370 | 365 | 365 | 5,000 | 730 |
| 2003-11-25 | 370 | 370 | 365 | 365 | 6,000 | 730 |
| 2003-11-17 | 355 | 360 | 355 | 360 | 3,000 | 720 |
| 2003-11-13 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-11-12 | 375 | 375 | 370 | 375 | 11,000 | 750 |
| 2003-11-11 | 375 | 375 | 370 | 370 | 10,000 | 740 |
| 2003-11-10 | 370 | 370 | 365 | 370 | 5,000 | 740 |
| 2003-11-07 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-11-05 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-10-31 | 380 | 385 | 380 | 380 | 4,000 | 760 |
| 2003-10-27 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2003-10-23 | 376 | 376 | 370 | 370 | 6,000 | 740 |
| 2003-10-22 | 377 | 377 | 377 | 377 | 4,000 | 754 |
| 2003-10-21 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2003-10-20 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-10-15 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 2003-10-14 | 380 | 385 | 375 | 380 | 10,000 | 760 |
| 2003-10-10 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2003-10-08 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-10-07 | 375 | 375 | 368 | 370 | 4,000 | 740 |
| 2003-09-29 | 376 | 376 | 371 | 371 | 3,000 | 742 |
| 2003-09-26 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2003-09-25 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2003-09-24 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 2003-09-22 | 385 | 385 | 370 | 371 | 5,000 | 742 |
| 2003-09-19 | 380 | 385 | 380 | 380 | 4,000 | 760 |
| 2003-09-18 | 375 | 380 | 373 | 380 | 3,000 | 760 |
| 2003-09-17 | 385 | 390 | 380 | 385 | 10,000 | 770 |
| 2003-09-16 | 380 | 380 | 370 | 370 | 3,000 | 740 |
| 2003-09-12 | 370 | 380 | 365 | 370 | 12,000 | 740 |
| 2003-09-10 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2003-09-09 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2003-09-01 | 340 | 350 | 340 | 350 | 4,000 | 700 |
| 2003-08-29 | 370 | 370 | 350 | 355 | 10,000 | 710 |
| 2003-08-28 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2003-08-27 | 380 | 380 | 377 | 380 | 7,000 | 760 |
| 2003-08-25 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-08-20 | 380 | 380 | 375 | 375 | 4,000 | 750 |
| 2003-08-18 | 379 | 395 | 378 | 390 | 9,000 | 780 |
| 2003-08-15 | 385 | 385 | 380 | 380 | 10,000 | 760 |
| 2003-08-14 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2003-08-13 | 365 | 375 | 365 | 375 | 7,000 | 750 |
| 2003-08-12 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2003-08-11 | 355 | 355 | 350 | 355 | 9,000 | 710 |
| 2003-08-04 | 336 | 345 | 336 | 345 | 3,000 | 690 |
| 2003-07-31 | 355 | 355 | 350 | 350 | 2,000 | 700 |
| 2003-07-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-07-29 | 370 | 375 | 370 | 370 | 11,000 | 740 |
| 2003-07-28 | 375 | 380 | 370 | 380 | 8,000 | 760 |
| 2003-07-25 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2003-07-24 | 365 | 370 | 365 | 365 | 5,000 | 730 |
| 2003-07-22 | 360 | 360 | 350 | 360 | 7,000 | 720 |
| 2003-07-18 | 352 | 355 | 352 | 355 | 8,000 | 710 |
| 2003-07-17 | 350 | 355 | 350 | 350 | 5,000 | 700 |
| 2003-07-16 | 342 | 342 | 341 | 341 | 2,000 | 682 |
| 2003-07-14 | 340 | 340 | 335 | 335 | 4,000 | 670 |
| 2003-07-11 | 330 | 335 | 325 | 335 | 7,000 | 670 |
| 2003-07-10 | 330 | 330 | 325 | 325 | 13,000 | 650 |
| 2003-07-09 | 320 | 325 | 320 | 325 | 5,000 | 650 |
| 2003-07-08 | 326 | 326 | 315 | 320 | 22,000 | 640 |
| 2003-07-03 | 326 | 330 | 326 | 326 | 7,000 | 652 |
| 2003-07-02 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2003-07-01 | 332 | 333 | 330 | 330 | 4,000 | 660 |
| 2003-06-30 | 335 | 335 | 332 | 333 | 11,000 | 666 |
| 2003-06-25 | 321 | 330 | 321 | 330 | 2,000 | 660 |
| 2003-06-17 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-06-16 | 330 | 335 | 330 | 335 | 6,000 | 670 |
| 2003-06-13 | 330 | 330 | 321 | 322 | 13,000 | 644 |
| 2003-06-12 | 335 | 335 | 320 | 320 | 31,000 | 640 |
| 2003-06-11 | 329 | 330 | 329 | 330 | 11,000 | 660 |
| 2003-06-10 | 325 | 325 | 320 | 325 | 11,000 | 650 |
| 2003-06-09 | 325 | 325 | 320 | 320 | 5,000 | 640 |
| 2003-06-06 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2003-06-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-06-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-05-30 | 310 | 310 | 305 | 310 | 4,000 | 620 |
| 2003-05-29 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-05-27 | 325 | 325 | 320 | 325 | 6,000 | 650 |
| 2003-05-26 | 310 | 315 | 310 | 315 | 3,000 | 630 |
| 2003-05-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-05-21 | 320 | 320 | 310 | 310 | 2,000 | 620 |
| 2003-05-19 | 325 | 325 | 320 | 320 | 3,000 | 640 |
| 2003-05-16 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-05-15 | 310 | 315 | 310 | 310 | 9,000 | 620 |
| 2003-05-14 | 309 | 310 | 309 | 310 | 3,000 | 620 |
| 2003-05-13 | 305 | 310 | 300 | 305 | 8,000 | 610 |
| 2003-05-12 | 300 | 305 | 295 | 301 | 13,000 | 602 |
| 2003-05-08 | 300 | 300 | 295 | 295 | 5,000 | 590 |
| 2003-05-07 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2003-05-02 | 305 | 310 | 285 | 290 | 11,000 | 580 |
| 2003-04-30 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2003-04-28 | 300 | 310 | 300 | 310 | 6,000 | 620 |
| 2003-04-25 | 300 | 300 | 295 | 300 | 13,000 | 600 |
| 2003-04-24 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2003-04-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2003-04-18 | 297 | 297 | 295 | 295 | 5,000 | 590 |
| 2003-04-14 | 300 | 305 | 300 | 305 | 18,000 | 610 |
| 2003-04-11 | 305 | 310 | 305 | 310 | 10,000 | 620 |
| 2003-04-10 | 300 | 305 | 300 | 305 | 11,000 | 610 |
| 2003-04-04 | 290 | 300 | 290 | 290 | 3,000 | 580 |
| 2003-03-31 | 290 | 300 | 280 | 300 | 5,000 | 600 |
| 2003-03-28 | 320 | 320 | 300 | 300 | 6,000 | 600 |
| 2003-03-26 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-03-25 | 325 | 330 | 325 | 325 | 15,000 | 650 |
| 2003-03-24 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-03-20 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2003-03-19 | 310 | 310 | 300 | 310 | 9,000 | 620 |
| 2003-03-18 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-03-17 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-03-14 | 325 | 330 | 325 | 325 | 4,000 | 650 |
| 2003-03-13 | 320 | 330 | 320 | 330 | 5,000 | 660 |
| 2003-03-12 | 325 | 325 | 320 | 325 | 17,000 | 650 |
| 2003-03-11 | 320 | 330 | 320 | 330 | 16,000 | 660 |
| 2003-03-10 | 310 | 320 | 310 | 320 | 12,000 | 640 |
| 2003-03-07 | 305 | 311 | 305 | 310 | 6,000 | 620 |
| 2003-03-06 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2003-03-05 | 311 | 311 | 311 | 311 | 3,000 | 622 |
| 2003-03-04 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2003-03-03 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2003-02-28 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-02-27 | 306 | 306 | 300 | 300 | 26,000 | 600 |
| 2003-02-26 | 300 | 305 | 300 | 300 | 9,000 | 600 |
| 2003-02-25 | 310 | 315 | 305 | 306 | 9,000 | 612 |
| 2003-02-24 | 310 | 320 | 305 | 310 | 13,000 | 620 |
| 2003-02-19 | 335 | 335 | 320 | 325 | 6,000 | 650 |
| 2003-02-18 | 330 | 335 | 330 | 335 | 15,000 | 670 |
| 2003-02-17 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2003-02-14 | 320 | 320 | 320 | 320 | 9,000 | 640 |
| 2003-02-13 | 310 | 315 | 310 | 315 | 2,000 | 630 |
| 2003-02-12 | 310 | 315 | 300 | 315 | 14,000 | 630 |
| 2003-02-10 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2003-02-07 | 300 | 305 | 300 | 305 | 6,000 | 610 |
| 2003-02-06 | 295 | 300 | 295 | 300 | 4,000 | 600 |
| 2003-02-05 | 310 | 310 | 295 | 300 | 38,000 | 600 |
| 2003-02-04 | 315 | 315 | 310 | 315 | 5,000 | 630 |
| 2003-02-03 | 330 | 330 | 310 | 320 | 9,000 | 640 |
| 2003-01-30 | 335 | 335 | 335 | 335 | 10,000 | 670 |
| 2003-01-29 | 335 | 335 | 330 | 330 | 19,000 | 660 |
| 2003-01-28 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-01-27 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-01-24 | 325 | 325 | 320 | 320 | 3,000 | 640 |
| 2003-01-22 | 325 | 325 | 320 | 320 | 9,000 | 640 |
| 2003-01-21 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-01-20 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-01-17 | 320 | 330 | 320 | 320 | 55,000 | 640 |
| 2003-01-16 | 320 | 325 | 320 | 320 | 15,000 | 640 |
| 2003-01-15 | 320 | 325 | 320 | 320 | 17,000 | 640 |
| 2003-01-14 | 320 | 325 | 310 | 320 | 31,000 | 640 |
| 2003-01-10 | 320 | 320 | 317 | 320 | 5,000 | 640 |
| 2003-01-09 | 320 | 320 | 310 | 310 | 2,000 | 620 |
| 2003-01-08 | 320 | 320 | 320 | 320 | 3,000 | 640 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
