8208 (株)エンチョー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2004-12-27 | 339 | 340 | 339 | 340 | 5,000 | 680 |
| 2004-12-24 | 335 | 335 | 328 | 335 | 6,000 | 670 |
| 2004-12-21 | 339 | 350 | 339 | 340 | 5,000 | 680 |
| 2004-12-20 | 359 | 359 | 350 | 350 | 3,000 | 700 |
| 2004-12-16 | 359 | 365 | 359 | 363 | 16,000 | 726 |
| 2004-12-15 | 359 | 370 | 359 | 370 | 13,000 | 740 |
| 2004-12-14 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2004-12-13 | 345 | 350 | 345 | 350 | 19,000 | 700 |
| 2004-12-10 | 334 | 335 | 334 | 335 | 5,000 | 670 |
| 2004-12-09 | 322 | 325 | 322 | 325 | 6,000 | 650 |
| 2004-12-07 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2004-12-03 | 320 | 320 | 320 | 320 | 9,000 | 640 |
| 2004-12-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2004-12-01 | 320 | 322 | 320 | 322 | 6,000 | 644 |
| 2004-11-30 | 321 | 321 | 320 | 320 | 13,000 | 640 |
| 2004-11-29 | 321 | 321 | 315 | 320 | 13,000 | 640 |
| 2004-11-26 | 340 | 340 | 320 | 321 | 10,000 | 642 |
| 2004-11-25 | 353 | 355 | 353 | 353 | 5,000 | 706 |
| 2004-11-24 | 353 | 353 | 353 | 353 | 3,000 | 706 |
| 2004-11-22 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2004-11-19 | 356 | 356 | 356 | 356 | 2,000 | 712 |
| 2004-11-16 | 355 | 357 | 355 | 357 | 3,000 | 714 |
| 2004-11-12 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2004-11-11 | 350 | 355 | 350 | 350 | 7,000 | 700 |
| 2004-11-10 | 350 | 354 | 350 | 350 | 19,000 | 700 |
| 2004-11-09 | 350 | 350 | 345 | 345 | 9,000 | 690 |
| 2004-11-08 | 356 | 356 | 356 | 356 | 11,000 | 712 |
| 2004-11-05 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2004-11-04 | 365 | 365 | 355 | 355 | 3,000 | 710 |
| 2004-11-02 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2004-10-29 | 365 | 365 | 359 | 360 | 4,000 | 720 |
| 2004-10-27 | 369 | 370 | 369 | 370 | 6,000 | 740 |
| 2004-10-26 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2004-10-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2004-10-22 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2004-10-21 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2004-10-19 | 366 | 366 | 365 | 365 | 3,000 | 730 |
| 2004-10-18 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2004-10-15 | 377 | 378 | 375 | 375 | 6,000 | 750 |
| 2004-10-14 | 376 | 378 | 376 | 378 | 8,000 | 756 |
| 2004-10-13 | 370 | 378 | 370 | 378 | 9,000 | 756 |
| 2004-10-12 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2004-10-07 | 348 | 360 | 348 | 360 | 10,000 | 720 |
| 2004-10-06 | 355 | 356 | 345 | 346 | 10,000 | 692 |
| 2004-10-05 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2004-09-29 | 391 | 391 | 386 | 386 | 3,000 | 772 |
| 2004-09-28 | 393 | 393 | 393 | 393 | 3,000 | 786 |
| 2004-09-24 | 391 | 391 | 390 | 391 | 7,000 | 782 |
| 2004-09-21 | 393 | 393 | 392 | 392 | 2,000 | 784 |
| 2004-09-16 | 393 | 395 | 388 | 395 | 5,000 | 790 |
| 2004-09-14 | 392 | 395 | 392 | 395 | 6,000 | 790 |
| 2004-09-13 | 393 | 393 | 392 | 393 | 12,000 | 786 |
| 2004-09-10 | 391 | 391 | 390 | 390 | 12,000 | 780 |
| 2004-09-09 | 390 | 391 | 390 | 390 | 6,000 | 780 |
| 2004-09-08 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2004-09-07 | 392 | 394 | 392 | 393 | 3,000 | 786 |
| 2004-09-03 | 393 | 393 | 393 | 393 | 4,000 | 786 |
| 2004-09-02 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2004-08-27 | 390 | 394 | 390 | 393 | 10,000 | 786 |
| 2004-08-25 | 381 | 385 | 381 | 385 | 2,000 | 770 |
| 2004-08-23 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2004-08-19 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2004-08-17 | 398 | 400 | 395 | 395 | 5,000 | 790 |
| 2004-08-16 | 395 | 401 | 395 | 400 | 7,000 | 800 |
| 2004-08-13 | 389 | 396 | 389 | 396 | 13,000 | 792 |
| 2004-08-12 | 392 | 393 | 391 | 393 | 9,000 | 786 |
| 2004-08-11 | 390 | 391 | 390 | 391 | 2,000 | 782 |
| 2004-08-10 | 385 | 387 | 385 | 387 | 6,000 | 774 |
| 2004-08-06 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2004-08-05 | 385 | 385 | 375 | 375 | 2,000 | 750 |
| 2004-08-04 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2004-08-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2004-07-30 | 389 | 390 | 389 | 390 | 2,000 | 780 |
| 2004-07-29 | 390 | 395 | 390 | 390 | 4,000 | 780 |
| 2004-07-28 | 401 | 401 | 400 | 400 | 8,000 | 800 |
| 2004-07-27 | 405 | 405 | 400 | 403 | 14,000 | 806 |
| 2004-07-26 | 404 | 408 | 404 | 408 | 3,000 | 816 |
| 2004-07-22 | 400 | 405 | 400 | 404 | 8,000 | 808 |
| 2004-07-21 | 398 | 400 | 398 | 400 | 8,000 | 800 |
| 2004-07-20 | 397 | 398 | 397 | 398 | 4,000 | 796 |
| 2004-07-16 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2004-07-15 | 389 | 390 | 389 | 390 | 14,000 | 780 |
| 2004-07-14 | 379 | 385 | 379 | 385 | 8,000 | 770 |
| 2004-07-13 | 371 | 375 | 371 | 375 | 6,000 | 750 |
| 2004-07-12 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2004-07-09 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2004-07-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2004-07-07 | 362 | 365 | 362 | 365 | 2,000 | 730 |
| 2004-07-06 | 369 | 370 | 365 | 365 | 7,000 | 730 |
| 2004-06-30 | 376 | 377 | 366 | 370 | 7,000 | 740 |
| 2004-06-28 | 380 | 390 | 380 | 385 | 6,000 | 770 |
| 2004-06-24 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2004-06-23 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2004-06-16 | 385 | 385 | 375 | 375 | 13,000 | 750 |
| 2004-06-15 | 382 | 395 | 382 | 395 | 17,000 | 790 |
| 2004-06-14 | 381 | 385 | 381 | 385 | 8,000 | 770 |
| 2004-06-11 | 375 | 380 | 375 | 380 | 18,000 | 760 |
| 2004-06-10 | 369 | 370 | 365 | 370 | 3,000 | 740 |
| 2004-06-09 | 363 | 363 | 362 | 363 | 3,000 | 726 |
| 2004-06-08 | 362 | 363 | 362 | 362 | 7,000 | 724 |
| 2004-06-07 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2004-06-02 | 365 | 365 | 362 | 365 | 3,000 | 730 |
| 2004-05-27 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 2004-05-26 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2004-05-25 | 372 | 372 | 370 | 370 | 3,000 | 740 |
| 2004-05-14 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2004-05-13 | 387 | 387 | 380 | 380 | 12,000 | 760 |
| 2004-05-12 | 382 | 385 | 381 | 385 | 4,000 | 770 |
| 2004-05-11 | 372 | 384 | 372 | 384 | 10,000 | 768 |
| 2004-05-10 | 371 | 375 | 371 | 375 | 2,000 | 750 |
| 2004-05-07 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2004-05-06 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2004-04-30 | 380 | 380 | 373 | 375 | 5,000 | 750 |
| 2004-04-28 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2004-04-27 | 390 | 391 | 388 | 390 | 6,000 | 780 |
| 2004-04-26 | 391 | 391 | 385 | 386 | 4,000 | 772 |
| 2004-04-23 | 390 | 390 | 383 | 390 | 3,000 | 780 |
| 2004-04-22 | 375 | 390 | 375 | 390 | 24,000 | 780 |
| 2004-04-21 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-04-20 | 363 | 364 | 363 | 363 | 4,000 | 726 |
| 2004-04-15 | 369 | 370 | 369 | 370 | 4,000 | 740 |
| 2004-04-14 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2004-04-13 | 362 | 362 | 360 | 360 | 10,000 | 720 |
| 2004-04-12 | 365 | 365 | 360 | 360 | 14,000 | 720 |
| 2004-04-09 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2004-04-08 | 365 | 370 | 365 | 365 | 8,000 | 730 |
| 2004-04-07 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2004-04-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2004-04-02 | 366 | 366 | 360 | 360 | 3,000 | 720 |
| 2004-04-01 | 366 | 370 | 366 | 370 | 2,000 | 740 |
| 2004-03-26 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 2004-03-25 | 375 | 376 | 372 | 375 | 15,000 | 750 |
| 2004-03-24 | 380 | 383 | 375 | 375 | 14,000 | 750 |
| 2004-03-23 | 376 | 379 | 376 | 379 | 4,000 | 758 |
| 2004-03-22 | 385 | 385 | 375 | 385 | 4,000 | 770 |
| 2004-03-19 | 380 | 390 | 380 | 390 | 6,000 | 780 |
| 2004-03-18 | 368 | 380 | 365 | 380 | 13,000 | 760 |
| 2004-03-17 | 371 | 371 | 368 | 370 | 5,000 | 740 |
| 2004-03-15 | 371 | 371 | 369 | 369 | 2,000 | 738 |
| 2004-03-12 | 364 | 375 | 364 | 370 | 19,000 | 740 |
| 2004-03-11 | 365 | 365 | 364 | 365 | 10,000 | 730 |
| 2004-03-10 | 370 | 371 | 365 | 365 | 20,000 | 730 |
| 2004-03-09 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2004-03-05 | 370 | 370 | 360 | 360 | 3,000 | 720 |
| 2004-03-04 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-03-03 | 365 | 370 | 365 | 369 | 3,000 | 738 |
| 2004-03-02 | 355 | 355 | 353 | 355 | 7,000 | 710 |
| 2004-03-01 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-02-27 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2004-02-26 | 355 | 360 | 355 | 355 | 5,000 | 710 |
| 2004-02-25 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-02-24 | 360 | 360 | 351 | 355 | 6,000 | 710 |
| 2004-02-23 | 360 | 365 | 360 | 365 | 2,000 | 730 |
| 2004-02-19 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-02-18 | 365 | 365 | 360 | 360 | 4,000 | 720 |
| 2004-02-17 | 365 | 365 | 360 | 360 | 6,000 | 720 |
| 2004-02-16 | 366 | 366 | 366 | 366 | 5,000 | 732 |
| 2004-02-13 | 365 | 365 | 355 | 361 | 15,000 | 722 |
| 2004-02-12 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2004-02-10 | 341 | 360 | 341 | 350 | 8,000 | 700 |
| 2004-02-06 | 345 | 355 | 345 | 355 | 3,000 | 710 |
| 2004-02-05 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2004-02-04 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2004-02-03 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2004-01-28 | 355 | 360 | 355 | 360 | 6,000 | 720 |
| 2004-01-27 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2004-01-26 | 355 | 355 | 354 | 355 | 12,000 | 710 |
| 2004-01-22 | 351 | 355 | 351 | 355 | 4,000 | 710 |
| 2004-01-20 | 365 | 365 | 355 | 355 | 6,000 | 710 |
| 2004-01-19 | 364 | 364 | 360 | 360 | 15,000 | 720 |
| 2004-01-16 | 363 | 363 | 355 | 355 | 15,000 | 710 |
| 2004-01-15 | 360 | 364 | 360 | 364 | 5,000 | 728 |
| 2004-01-14 | 358 | 360 | 355 | 355 | 13,000 | 710 |
| 2004-01-13 | 355 | 360 | 355 | 355 | 15,000 | 710 |
| 2004-01-09 | 356 | 356 | 350 | 355 | 8,000 | 710 |
| 2004-01-06 | 355 | 355 | 355 | 355 | 1,000 | 710 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
