8208 (株)エンチョー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2006-12-26 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2006-12-25 | 433 | 434 | 433 | 434 | 2,000 | 868 |
| 2006-12-22 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2006-12-21 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2006-12-19 | 440 | 440 | 433 | 434 | 6,000 | 868 |
| 2006-12-18 | 442 | 442 | 440 | 440 | 2,000 | 880 |
| 2006-12-15 | 450 | 450 | 440 | 440 | 7,000 | 880 |
| 2006-12-14 | 443 | 449 | 442 | 449 | 7,000 | 898 |
| 2006-12-13 | 443 | 443 | 442 | 443 | 5,000 | 886 |
| 2006-12-12 | 430 | 436 | 430 | 436 | 9,000 | 872 |
| 2006-12-11 | 423 | 430 | 423 | 430 | 6,000 | 860 |
| 2006-12-08 | 400 | 425 | 400 | 424 | 17,000 | 848 |
| 2006-12-06 | 402 | 402 | 401 | 402 | 3,000 | 804 |
| 2006-12-05 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2006-12-04 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-12-01 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2006-11-30 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 2006-11-28 | 400 | 401 | 400 | 400 | 4,000 | 800 |
| 2006-11-27 | 399 | 400 | 399 | 400 | 10,000 | 800 |
| 2006-11-21 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-11-17 | 400 | 401 | 400 | 401 | 2,000 | 802 |
| 2006-11-16 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2006-11-14 | 415 | 421 | 415 | 420 | 21,000 | 840 |
| 2006-11-10 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-11-08 | 405 | 406 | 405 | 405 | 5,000 | 810 |
| 2006-11-07 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2006-11-06 | 413 | 413 | 406 | 406 | 2,000 | 812 |
| 2006-11-01 | 410 | 410 | 410 | 410 | 11,000 | 820 |
| 2006-10-30 | 410 | 410 | 410 | 410 | 9,000 | 820 |
| 2006-10-27 | 421 | 421 | 419 | 419 | 15,000 | 838 |
| 2006-10-25 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2006-10-19 | 408 | 420 | 408 | 420 | 3,000 | 840 |
| 2006-10-18 | 399 | 400 | 399 | 400 | 4,000 | 800 |
| 2006-10-17 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2006-10-13 | 419 | 420 | 419 | 420 | 6,000 | 840 |
| 2006-10-12 | 419 | 420 | 412 | 412 | 16,000 | 824 |
| 2006-10-11 | 420 | 420 | 420 | 420 | 14,000 | 840 |
| 2006-10-10 | 420 | 421 | 420 | 421 | 4,000 | 842 |
| 2006-10-04 | 420 | 421 | 420 | 421 | 2,000 | 842 |
| 2006-09-29 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2006-09-28 | 450 | 450 | 430 | 430 | 4,000 | 860 |
| 2006-09-26 | 450 | 450 | 430 | 430 | 3,000 | 860 |
| 2006-09-25 | 439 | 440 | 439 | 440 | 3,000 | 880 |
| 2006-09-22 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2006-09-21 | 430 | 431 | 430 | 431 | 2,000 | 862 |
| 2006-09-20 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2006-09-15 | 458 | 459 | 453 | 453 | 3,000 | 906 |
| 2006-09-14 | 448 | 454 | 448 | 454 | 9,000 | 908 |
| 2006-09-12 | 436 | 442 | 436 | 442 | 3,000 | 884 |
| 2006-09-11 | 436 | 436 | 435 | 436 | 3,000 | 872 |
| 2006-09-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-09-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-08-28 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2006-08-25 | 430 | 440 | 430 | 440 | 4,000 | 880 |
| 2006-08-24 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2006-08-23 | 437 | 437 | 436 | 436 | 2,000 | 872 |
| 2006-08-21 | 436 | 437 | 419 | 420 | 6,000 | 840 |
| 2006-08-18 | 435 | 435 | 420 | 420 | 13,000 | 840 |
| 2006-08-17 | 436 | 436 | 434 | 434 | 2,000 | 868 |
| 2006-08-16 | 424 | 425 | 424 | 425 | 5,000 | 850 |
| 2006-08-15 | 427 | 428 | 427 | 428 | 2,000 | 856 |
| 2006-08-14 | 435 | 435 | 435 | 435 | 8,000 | 870 |
| 2006-08-11 | 435 | 436 | 434 | 435 | 8,000 | 870 |
| 2006-08-10 | 428 | 435 | 428 | 435 | 5,000 | 870 |
| 2006-08-09 | 430 | 430 | 429 | 429 | 6,000 | 858 |
| 2006-08-03 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2006-08-02 | 430 | 431 | 430 | 431 | 2,000 | 862 |
| 2006-08-01 | 434 | 435 | 429 | 430 | 13,000 | 860 |
| 2006-07-31 | 441 | 441 | 440 | 440 | 3,000 | 880 |
| 2006-07-27 | 440 | 440 | 440 | 440 | 20,000 | 880 |
| 2006-07-25 | 451 | 451 | 440 | 440 | 5,000 | 880 |
| 2006-07-21 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2006-07-18 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2006-07-14 | 445 | 445 | 440 | 440 | 2,000 | 880 |
| 2006-07-12 | 461 | 467 | 460 | 467 | 28,000 | 934 |
| 2006-07-11 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 2006-07-10 | 450 | 456 | 450 | 455 | 17,000 | 910 |
| 2006-07-07 | 440 | 450 | 440 | 450 | 7,000 | 900 |
| 2006-07-04 | 430 | 440 | 430 | 440 | 5,000 | 880 |
| 2006-07-03 | 432 | 433 | 431 | 431 | 8,000 | 862 |
| 2006-06-29 | 429 | 430 | 429 | 430 | 7,000 | 860 |
| 2006-06-28 | 430 | 440 | 430 | 440 | 2,000 | 880 |
| 2006-06-27 | 451 | 451 | 449 | 449 | 9,000 | 898 |
| 2006-06-26 | 450 | 450 | 449 | 450 | 4,000 | 900 |
| 2006-06-22 | 449 | 450 | 449 | 450 | 2,000 | 900 |
| 2006-06-20 | 452 | 453 | 452 | 453 | 2,000 | 906 |
| 2006-06-19 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2006-06-16 | 471 | 471 | 450 | 450 | 4,000 | 900 |
| 2006-06-15 | 470 | 470 | 468 | 469 | 9,000 | 938 |
| 2006-06-14 | 462 | 469 | 462 | 468 | 16,000 | 936 |
| 2006-06-13 | 461 | 462 | 461 | 462 | 6,000 | 924 |
| 2006-06-12 | 450 | 456 | 450 | 456 | 7,000 | 912 |
| 2006-06-09 | 448 | 450 | 447 | 450 | 9,000 | 900 |
| 2006-06-07 | 430 | 430 | 429 | 429 | 6,000 | 858 |
| 2006-06-06 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2006-06-02 | 429 | 431 | 429 | 430 | 6,000 | 860 |
| 2006-06-01 | 450 | 450 | 449 | 449 | 2,000 | 898 |
| 2006-05-29 | 450 | 450 | 449 | 449 | 5,000 | 898 |
| 2006-05-26 | 449 | 450 | 449 | 450 | 2,000 | 900 |
| 2006-05-25 | 444 | 444 | 443 | 443 | 4,000 | 886 |
| 2006-05-24 | 432 | 433 | 430 | 431 | 5,000 | 862 |
| 2006-05-23 | 455 | 455 | 430 | 430 | 6,000 | 860 |
| 2006-05-22 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 2006-05-19 | 459 | 460 | 450 | 451 | 16,000 | 902 |
| 2006-05-18 | 486 | 501 | 445 | 450 | 46,000 | 900 |
| 2006-05-17 | 449 | 530 | 449 | 514 | 221,000 | 1,028 |
| 2006-05-16 | 460 | 474 | 414 | 420 | 38,000 | 840 |
| 2006-05-15 | 531 | 590 | 479 | 480 | 59,000 | 960 |
| 2006-05-12 | 461 | 600 | 461 | 525 | 120,000 | 1,050 |
| 2006-05-11 | 460 | 461 | 460 | 461 | 3,000 | 922 |
| 2006-05-10 | 450 | 456 | 450 | 456 | 4,000 | 912 |
| 2006-05-09 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2006-05-02 | 444 | 445 | 444 | 445 | 2,000 | 890 |
| 2006-05-01 | 465 | 465 | 459 | 460 | 6,000 | 920 |
| 2006-04-27 | 460 | 471 | 460 | 470 | 9,000 | 940 |
| 2006-04-26 | 460 | 462 | 459 | 460 | 4,000 | 920 |
| 2006-04-25 | 466 | 468 | 466 | 466 | 4,000 | 932 |
| 2006-04-24 | 460 | 466 | 460 | 466 | 2,000 | 932 |
| 2006-04-21 | 464 | 465 | 460 | 460 | 4,000 | 920 |
| 2006-04-18 | 470 | 470 | 460 | 460 | 9,000 | 920 |
| 2006-04-17 | 482 | 482 | 480 | 480 | 6,000 | 960 |
| 2006-04-14 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2006-04-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2006-04-12 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 2006-04-11 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2006-04-10 | 500 | 506 | 500 | 500 | 8,000 | 1,000 |
| 2006-04-07 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2006-04-03 | 507 | 507 | 505 | 505 | 2,000 | 1,010 |
| 2006-03-31 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2006-03-30 | 509 | 510 | 500 | 500 | 7,000 | 1,000 |
| 2006-03-28 | 512 | 513 | 512 | 513 | 9,000 | 1,026 |
| 2006-03-27 | 515 | 525 | 515 | 519 | 14,000 | 1,038 |
| 2006-03-24 | 517 | 518 | 517 | 518 | 2,000 | 1,036 |
| 2006-03-23 | 521 | 521 | 521 | 521 | 2,000 | 1,042 |
| 2006-03-22 | 519 | 520 | 519 | 520 | 8,000 | 1,040 |
| 2006-03-20 | 520 | 530 | 515 | 515 | 6,000 | 1,030 |
| 2006-03-17 | 510 | 511 | 510 | 511 | 2,000 | 1,022 |
| 2006-03-15 | 520 | 521 | 520 | 520 | 5,000 | 1,040 |
| 2006-03-14 | 521 | 522 | 520 | 521 | 9,000 | 1,042 |
| 2006-03-13 | 516 | 521 | 516 | 521 | 7,000 | 1,042 |
| 2006-03-10 | 516 | 517 | 516 | 517 | 2,000 | 1,034 |
| 2006-03-09 | 509 | 510 | 509 | 510 | 2,000 | 1,020 |
| 2006-03-08 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2006-03-07 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2006-03-06 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2006-03-03 | 511 | 511 | 510 | 511 | 9,000 | 1,022 |
| 2006-03-02 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2006-03-01 | 510 | 515 | 510 | 510 | 10,000 | 1,020 |
| 2006-02-28 | 510 | 510 | 506 | 507 | 6,000 | 1,014 |
| 2006-02-27 | 510 | 515 | 510 | 515 | 16,000 | 1,030 |
| 2006-02-22 | 510 | 511 | 510 | 510 | 6,000 | 1,020 |
| 2006-02-21 | 500 | 501 | 500 | 501 | 2,000 | 1,002 |
| 2006-02-20 | 500 | 500 | 499 | 499 | 4,000 | 998 |
| 2006-02-17 | 521 | 521 | 520 | 520 | 6,000 | 1,040 |
| 2006-02-16 | 521 | 521 | 520 | 520 | 2,000 | 1,040 |
| 2006-02-14 | 511 | 520 | 511 | 520 | 8,000 | 1,040 |
| 2006-02-13 | 512 | 512 | 511 | 512 | 6,000 | 1,024 |
| 2006-02-10 | 505 | 512 | 505 | 512 | 6,000 | 1,024 |
| 2006-02-09 | 504 | 506 | 504 | 505 | 10,000 | 1,010 |
| 2006-02-08 | 504 | 505 | 504 | 504 | 4,000 | 1,008 |
| 2006-02-07 | 515 | 515 | 509 | 510 | 3,000 | 1,020 |
| 2006-02-06 | 522 | 522 | 515 | 515 | 7,000 | 1,030 |
| 2006-02-03 | 531 | 532 | 520 | 520 | 9,000 | 1,040 |
| 2006-02-02 | 521 | 531 | 520 | 530 | 6,000 | 1,060 |
| 2006-02-01 | 520 | 521 | 520 | 520 | 20,000 | 1,040 |
| 2006-01-31 | 498 | 505 | 497 | 500 | 4,000 | 1,000 |
| 2006-01-30 | 497 | 497 | 496 | 496 | 2,000 | 992 |
| 2006-01-27 | 495 | 497 | 491 | 495 | 14,000 | 990 |
| 2006-01-26 | 495 | 495 | 495 | 495 | 5,000 | 990 |
| 2006-01-25 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 2006-01-23 | 491 | 495 | 491 | 494 | 5,000 | 988 |
| 2006-01-20 | 500 | 500 | 495 | 495 | 4,000 | 990 |
| 2006-01-19 | 492 | 500 | 490 | 500 | 6,000 | 1,000 |
| 2006-01-18 | 510 | 510 | 489 | 489 | 22,000 | 978 |
| 2006-01-17 | 520 | 520 | 500 | 500 | 8,000 | 1,000 |
| 2006-01-16 | 495 | 510 | 495 | 510 | 8,000 | 1,020 |
| 2006-01-13 | 499 | 500 | 490 | 491 | 11,000 | 982 |
| 2006-01-12 | 520 | 525 | 520 | 524 | 17,000 | 1,048 |
| 2006-01-11 | 488 | 520 | 488 | 520 | 16,000 | 1,040 |
| 2006-01-10 | 494 | 496 | 489 | 489 | 20,000 | 978 |
| 2006-01-06 | 500 | 501 | 490 | 495 | 16,000 | 990 |
| 2006-01-04 | 471 | 471 | 470 | 470 | 2,000 | 940 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
