8208 (株)エンチョー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 466 | 470 | 466 | 470 | 2,000 | 940 |
| 2005-12-29 | 461 | 466 | 461 | 465 | 4,000 | 930 |
| 2005-12-28 | 461 | 461 | 460 | 460 | 6,000 | 920 |
| 2005-12-27 | 451 | 455 | 450 | 455 | 10,000 | 910 |
| 2005-12-26 | 455 | 455 | 446 | 446 | 13,000 | 892 |
| 2005-12-22 | 455 | 455 | 454 | 455 | 12,000 | 910 |
| 2005-12-21 | 454 | 455 | 454 | 455 | 2,000 | 910 |
| 2005-12-20 | 455 | 456 | 454 | 455 | 6,000 | 910 |
| 2005-12-19 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 2005-12-16 | 460 | 461 | 460 | 461 | 3,000 | 922 |
| 2005-12-15 | 461 | 462 | 461 | 462 | 2,000 | 924 |
| 2005-12-14 | 450 | 461 | 450 | 461 | 29,000 | 922 |
| 2005-12-13 | 450 | 455 | 450 | 450 | 19,000 | 900 |
| 2005-12-12 | 445 | 450 | 445 | 450 | 13,000 | 900 |
| 2005-12-09 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 2005-12-08 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2005-12-07 | 443 | 446 | 443 | 445 | 6,000 | 890 |
| 2005-12-06 | 446 | 448 | 442 | 443 | 12,000 | 886 |
| 2005-12-05 | 445 | 445 | 445 | 445 | 13,000 | 890 |
| 2005-12-02 | 446 | 446 | 444 | 445 | 11,000 | 890 |
| 2005-12-01 | 445 | 450 | 440 | 445 | 13,000 | 890 |
| 2005-11-30 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2005-11-29 | 450 | 450 | 444 | 445 | 3,000 | 890 |
| 2005-11-28 | 440 | 441 | 440 | 441 | 4,000 | 882 |
| 2005-11-25 | 442 | 442 | 440 | 440 | 3,000 | 880 |
| 2005-11-24 | 444 | 445 | 444 | 445 | 2,000 | 890 |
| 2005-11-21 | 449 | 450 | 449 | 450 | 5,000 | 900 |
| 2005-11-18 | 452 | 459 | 452 | 459 | 3,000 | 918 |
| 2005-11-17 | 455 | 462 | 431 | 431 | 9,000 | 862 |
| 2005-11-16 | 434 | 440 | 433 | 440 | 8,000 | 880 |
| 2005-11-15 | 440 | 441 | 440 | 440 | 11,000 | 880 |
| 2005-11-14 | 459 | 461 | 447 | 447 | 16,000 | 894 |
| 2005-11-11 | 460 | 460 | 459 | 459 | 8,000 | 918 |
| 2005-11-10 | 454 | 456 | 450 | 456 | 10,000 | 912 |
| 2005-11-09 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2005-11-08 | 450 | 451 | 447 | 450 | 6,000 | 900 |
| 2005-11-07 | 450 | 450 | 450 | 450 | 10,000 | 900 |
| 2005-11-04 | 450 | 451 | 450 | 451 | 8,000 | 902 |
| 2005-11-02 | 450 | 451 | 450 | 451 | 4,000 | 902 |
| 2005-11-01 | 455 | 455 | 454 | 455 | 4,000 | 910 |
| 2005-10-31 | 460 | 460 | 449 | 450 | 4,000 | 900 |
| 2005-10-28 | 459 | 460 | 459 | 460 | 2,000 | 920 |
| 2005-10-27 | 459 | 462 | 459 | 462 | 12,000 | 924 |
| 2005-10-26 | 450 | 524 | 450 | 460 | 85,000 | 920 |
| 2005-10-25 | 419 | 425 | 419 | 425 | 3,000 | 850 |
| 2005-10-24 | 418 | 419 | 418 | 419 | 2,000 | 838 |
| 2005-10-21 | 425 | 425 | 418 | 418 | 5,000 | 836 |
| 2005-10-20 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2005-10-19 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2005-10-17 | 429 | 435 | 429 | 435 | 4,000 | 870 |
| 2005-10-13 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2005-10-12 | 425 | 435 | 425 | 435 | 9,000 | 870 |
| 2005-10-11 | 425 | 425 | 425 | 425 | 13,000 | 850 |
| 2005-10-06 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2005-10-03 | 430 | 430 | 419 | 420 | 8,000 | 840 |
| 2005-09-30 | 431 | 435 | 430 | 430 | 7,000 | 860 |
| 2005-09-29 | 430 | 431 | 430 | 431 | 2,000 | 862 |
| 2005-09-28 | 433 | 434 | 433 | 433 | 6,000 | 866 |
| 2005-09-27 | 437 | 438 | 433 | 433 | 4,000 | 866 |
| 2005-09-26 | 440 | 441 | 433 | 439 | 20,000 | 878 |
| 2005-09-22 | 438 | 439 | 438 | 439 | 2,000 | 878 |
| 2005-09-21 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2005-09-20 | 439 | 439 | 435 | 438 | 5,000 | 876 |
| 2005-09-16 | 438 | 440 | 438 | 439 | 7,000 | 878 |
| 2005-09-15 | 426 | 438 | 425 | 438 | 7,000 | 876 |
| 2005-09-13 | 414 | 415 | 414 | 415 | 2,000 | 830 |
| 2005-09-12 | 410 | 430 | 410 | 412 | 15,000 | 824 |
| 2005-09-07 | 415 | 415 | 412 | 412 | 5,000 | 824 |
| 2005-09-06 | 416 | 416 | 411 | 411 | 4,000 | 822 |
| 2005-09-05 | 416 | 416 | 413 | 413 | 2,000 | 826 |
| 2005-08-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2005-08-29 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2005-08-26 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2005-08-25 | 413 | 415 | 413 | 415 | 2,000 | 830 |
| 2005-08-24 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2005-08-23 | 410 | 415 | 400 | 415 | 12,000 | 830 |
| 2005-08-22 | 430 | 430 | 410 | 410 | 5,000 | 820 |
| 2005-08-19 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2005-08-17 | 428 | 429 | 428 | 429 | 2,000 | 858 |
| 2005-08-16 | 435 | 437 | 431 | 431 | 17,000 | 862 |
| 2005-08-15 | 426 | 431 | 426 | 431 | 7,000 | 862 |
| 2005-08-11 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2005-08-10 | 419 | 420 | 419 | 420 | 2,000 | 840 |
| 2005-08-04 | 421 | 423 | 416 | 416 | 7,000 | 832 |
| 2005-08-03 | 430 | 431 | 425 | 425 | 5,000 | 850 |
| 2005-08-02 | 440 | 440 | 430 | 430 | 3,000 | 860 |
| 2005-08-01 | 421 | 430 | 421 | 430 | 4,000 | 860 |
| 2005-07-28 | 412 | 421 | 410 | 420 | 14,000 | 840 |
| 2005-07-21 | 406 | 407 | 406 | 407 | 2,000 | 814 |
| 2005-07-20 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2005-07-15 | 420 | 421 | 420 | 421 | 4,000 | 842 |
| 2005-07-14 | 421 | 421 | 420 | 421 | 30,000 | 842 |
| 2005-07-13 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2005-07-12 | 400 | 410 | 400 | 410 | 3,000 | 820 |
| 2005-07-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2005-07-06 | 400 | 400 | 389 | 390 | 3,000 | 780 |
| 2005-07-05 | 400 | 400 | 390 | 390 | 2,000 | 780 |
| 2005-07-04 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2005-06-28 | 405 | 411 | 405 | 410 | 10,000 | 820 |
| 2005-06-22 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2005-06-20 | 425 | 425 | 420 | 420 | 4,000 | 840 |
| 2005-06-17 | 424 | 425 | 424 | 425 | 3,000 | 850 |
| 2005-06-16 | 416 | 422 | 415 | 422 | 23,000 | 844 |
| 2005-06-14 | 406 | 415 | 406 | 411 | 13,000 | 822 |
| 2005-06-13 | 401 | 405 | 401 | 405 | 9,000 | 810 |
| 2005-06-10 | 391 | 399 | 391 | 398 | 14,000 | 796 |
| 2005-06-09 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2005-06-08 | 387 | 387 | 382 | 384 | 5,000 | 768 |
| 2005-06-02 | 386 | 395 | 385 | 395 | 4,000 | 790 |
| 2005-05-31 | 400 | 400 | 395 | 395 | 2,000 | 790 |
| 2005-05-30 | 398 | 399 | 398 | 399 | 3,000 | 798 |
| 2005-05-27 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2005-05-26 | 390 | 390 | 385 | 385 | 4,000 | 770 |
| 2005-05-25 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2005-05-23 | 382 | 392 | 380 | 385 | 6,000 | 770 |
| 2005-05-17 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2005-05-16 | 380 | 382 | 380 | 382 | 2,000 | 764 |
| 2005-05-13 | 379 | 385 | 379 | 385 | 6,000 | 770 |
| 2005-05-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-05-11 | 363 | 370 | 360 | 365 | 15,000 | 730 |
| 2005-05-10 | 364 | 364 | 360 | 360 | 6,000 | 720 |
| 2005-05-09 | 369 | 369 | 360 | 360 | 5,000 | 720 |
| 2005-04-28 | 368 | 370 | 368 | 370 | 2,000 | 740 |
| 2005-04-27 | 376 | 376 | 368 | 368 | 5,000 | 736 |
| 2005-04-25 | 370 | 370 | 366 | 368 | 5,000 | 736 |
| 2005-04-21 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2005-04-15 | 378 | 385 | 377 | 377 | 24,000 | 754 |
| 2005-04-14 | 376 | 378 | 376 | 378 | 3,000 | 756 |
| 2005-04-13 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2005-04-11 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2005-04-08 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2005-04-05 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2005-03-29 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2005-03-28 | 390 | 390 | 380 | 380 | 5,000 | 760 |
| 2005-03-25 | 390 | 391 | 390 | 391 | 2,000 | 782 |
| 2005-03-24 | 390 | 390 | 385 | 385 | 9,000 | 770 |
| 2005-03-23 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2005-03-22 | 396 | 396 | 395 | 395 | 2,000 | 790 |
| 2005-03-18 | 389 | 395 | 389 | 395 | 4,000 | 790 |
| 2005-03-17 | 389 | 390 | 389 | 390 | 2,000 | 780 |
| 2005-03-16 | 391 | 395 | 391 | 395 | 4,000 | 790 |
| 2005-03-14 | 390 | 390 | 389 | 389 | 2,000 | 778 |
| 2005-03-11 | 385 | 391 | 384 | 385 | 18,000 | 770 |
| 2005-03-10 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 2005-03-09 | 373 | 375 | 373 | 375 | 2,000 | 750 |
| 2005-03-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2005-03-04 | 380 | 380 | 375 | 375 | 2,000 | 750 |
| 2005-02-28 | 378 | 378 | 370 | 370 | 8,000 | 740 |
| 2005-02-25 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-02-24 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2005-02-21 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2005-02-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2005-02-16 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2005-02-15 | 370 | 380 | 370 | 375 | 18,000 | 750 |
| 2005-02-14 | 370 | 371 | 370 | 371 | 5,000 | 742 |
| 2005-02-10 | 361 | 366 | 360 | 365 | 8,000 | 730 |
| 2005-02-09 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2005-02-08 | 362 | 362 | 360 | 362 | 3,000 | 724 |
| 2005-02-03 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2005-02-01 | 365 | 365 | 362 | 362 | 4,000 | 724 |
| 2005-01-31 | 371 | 376 | 365 | 365 | 10,000 | 730 |
| 2005-01-28 | 375 | 375 | 360 | 360 | 4,000 | 720 |
| 2005-01-27 | 370 | 371 | 370 | 370 | 9,000 | 740 |
| 2005-01-26 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2005-01-25 | 361 | 365 | 361 | 365 | 2,000 | 730 |
| 2005-01-21 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2005-01-19 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2005-01-17 | 376 | 376 | 375 | 376 | 7,000 | 752 |
| 2005-01-14 | 371 | 376 | 370 | 375 | 13,000 | 750 |
| 2005-01-13 | 369 | 370 | 369 | 370 | 8,000 | 740 |
| 2005-01-12 | 365 | 365 | 364 | 365 | 8,000 | 730 |
| 2005-01-11 | 346 | 361 | 346 | 360 | 10,000 | 720 |
| 2005-01-07 | 351 | 352 | 350 | 351 | 7,000 | 702 |
| 2005-01-06 | 355 | 355 | 354 | 354 | 2,000 | 708 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
