8208 (株)エンチョー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2007-12-27 | 435 | 440 | 435 | 440 | 6,000 | 880 |
| 2007-12-26 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2007-12-21 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2007-12-18 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2007-12-17 | 447 | 448 | 440 | 440 | 14,000 | 880 |
| 2007-12-14 | 440 | 448 | 435 | 448 | 19,000 | 896 |
| 2007-12-13 | 429 | 435 | 429 | 435 | 8,000 | 870 |
| 2007-12-12 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2007-12-10 | 415 | 416 | 415 | 416 | 2,000 | 832 |
| 2007-12-06 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-11-27 | 402 | 402 | 402 | 402 | 6,000 | 804 |
| 2007-11-26 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2007-11-22 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2007-11-21 | 404 | 405 | 404 | 405 | 2,000 | 810 |
| 2007-11-19 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2007-11-14 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 2007-11-13 | 409 | 415 | 409 | 415 | 12,000 | 830 |
| 2007-11-09 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2007-11-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-11-02 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 2007-10-30 | 410 | 411 | 410 | 411 | 4,000 | 822 |
| 2007-10-29 | 430 | 430 | 428 | 428 | 9,000 | 856 |
| 2007-10-26 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-10-24 | 409 | 410 | 404 | 406 | 8,000 | 812 |
| 2007-10-22 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2007-10-19 | 412 | 412 | 411 | 411 | 3,000 | 822 |
| 2007-10-17 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-10-16 | 449 | 449 | 440 | 440 | 5,000 | 880 |
| 2007-10-15 | 446 | 446 | 442 | 443 | 3,000 | 886 |
| 2007-10-12 | 437 | 437 | 437 | 437 | 3,000 | 874 |
| 2007-10-11 | 430 | 431 | 430 | 431 | 10,000 | 862 |
| 2007-10-05 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-10-03 | 430 | 431 | 430 | 431 | 9,000 | 862 |
| 2007-10-01 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2007-09-27 | 410 | 411 | 410 | 411 | 2,000 | 822 |
| 2007-09-25 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2007-09-21 | 410 | 412 | 398 | 400 | 8,000 | 800 |
| 2007-09-20 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-09-19 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-09-14 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-09-12 | 416 | 439 | 415 | 439 | 20,000 | 878 |
| 2007-09-11 | 420 | 420 | 415 | 416 | 4,000 | 832 |
| 2007-09-10 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-09-06 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2007-09-05 | 430 | 430 | 420 | 420 | 5,000 | 840 |
| 2007-09-04 | 441 | 442 | 440 | 442 | 12,000 | 884 |
| 2007-08-31 | 422 | 433 | 422 | 433 | 6,000 | 866 |
| 2007-08-29 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-08-28 | 419 | 420 | 419 | 420 | 3,000 | 840 |
| 2007-08-27 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2007-08-23 | 417 | 417 | 415 | 415 | 2,000 | 830 |
| 2007-08-22 | 418 | 420 | 418 | 420 | 2,000 | 840 |
| 2007-08-20 | 422 | 422 | 420 | 420 | 2,000 | 840 |
| 2007-08-15 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 2007-08-14 | 439 | 440 | 439 | 440 | 10,000 | 880 |
| 2007-08-13 | 428 | 434 | 428 | 434 | 5,000 | 868 |
| 2007-08-10 | 427 | 428 | 427 | 428 | 2,000 | 856 |
| 2007-08-08 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2007-08-07 | 425 | 426 | 425 | 426 | 2,000 | 852 |
| 2007-08-06 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2007-08-03 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2007-07-31 | 425 | 434 | 425 | 425 | 8,000 | 850 |
| 2007-07-30 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 2007-07-27 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2007-07-25 | 430 | 430 | 425 | 425 | 6,000 | 850 |
| 2007-07-23 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 2007-07-20 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2007-07-19 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2007-07-18 | 445 | 446 | 445 | 446 | 9,000 | 892 |
| 2007-07-17 | 450 | 456 | 450 | 451 | 23,000 | 902 |
| 2007-07-13 | 443 | 449 | 443 | 449 | 23,000 | 898 |
| 2007-07-12 | 438 | 443 | 438 | 443 | 14,000 | 886 |
| 2007-07-11 | 430 | 437 | 430 | 437 | 10,000 | 874 |
| 2007-07-10 | 420 | 430 | 420 | 430 | 10,000 | 860 |
| 2007-07-09 | 431 | 431 | 419 | 420 | 16,000 | 840 |
| 2007-07-06 | 435 | 435 | 430 | 431 | 14,000 | 862 |
| 2007-07-05 | 452 | 453 | 440 | 440 | 9,000 | 880 |
| 2007-07-04 | 451 | 452 | 450 | 452 | 12,000 | 904 |
| 2007-07-03 | 449 | 451 | 449 | 451 | 15,000 | 902 |
| 2007-07-02 | 452 | 452 | 450 | 450 | 5,000 | 900 |
| 2007-06-28 | 450 | 451 | 450 | 451 | 2,000 | 902 |
| 2007-06-27 | 451 | 451 | 450 | 451 | 4,000 | 902 |
| 2007-06-26 | 450 | 460 | 449 | 460 | 5,000 | 920 |
| 2007-06-25 | 460 | 460 | 459 | 460 | 4,000 | 920 |
| 2007-06-22 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2007-06-21 | 500 | 500 | 490 | 490 | 7,000 | 980 |
| 2007-06-20 | 499 | 499 | 499 | 499 | 4,000 | 998 |
| 2007-06-19 | 498 | 498 | 497 | 498 | 4,000 | 996 |
| 2007-06-18 | 501 | 501 | 495 | 499 | 6,000 | 998 |
| 2007-06-15 | 499 | 500 | 495 | 495 | 37,000 | 990 |
| 2007-06-14 | 499 | 499 | 498 | 499 | 11,000 | 998 |
| 2007-06-13 | 484 | 491 | 484 | 491 | 13,000 | 982 |
| 2007-06-12 | 483 | 484 | 482 | 484 | 13,000 | 968 |
| 2007-06-11 | 478 | 478 | 477 | 477 | 2,000 | 954 |
| 2007-06-08 | 466 | 471 | 466 | 470 | 12,000 | 940 |
| 2007-06-07 | 465 | 467 | 465 | 467 | 2,000 | 934 |
| 2007-06-06 | 465 | 467 | 465 | 467 | 6,000 | 934 |
| 2007-06-05 | 465 | 466 | 465 | 466 | 8,000 | 932 |
| 2007-06-01 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2007-05-31 | 464 | 466 | 464 | 466 | 38,000 | 932 |
| 2007-05-28 | 449 | 450 | 449 | 450 | 2,000 | 900 |
| 2007-05-22 | 440 | 450 | 440 | 450 | 10,000 | 900 |
| 2007-05-17 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2007-05-16 | 434 | 435 | 434 | 435 | 2,000 | 870 |
| 2007-05-14 | 427 | 440 | 427 | 440 | 14,000 | 880 |
| 2007-05-11 | 421 | 427 | 421 | 427 | 2,000 | 854 |
| 2007-05-10 | 420 | 426 | 420 | 421 | 9,000 | 842 |
| 2007-05-02 | 420 | 420 | 419 | 420 | 5,000 | 840 |
| 2007-04-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-04-26 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2007-04-25 | 430 | 430 | 410 | 410 | 3,000 | 820 |
| 2007-04-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2007-04-19 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-04-18 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2007-04-17 | 440 | 440 | 420 | 420 | 11,000 | 840 |
| 2007-04-16 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2007-04-13 | 461 | 462 | 456 | 456 | 4,000 | 912 |
| 2007-04-12 | 455 | 456 | 455 | 456 | 4,000 | 912 |
| 2007-04-11 | 450 | 456 | 450 | 456 | 6,000 | 912 |
| 2007-04-10 | 450 | 450 | 449 | 450 | 4,000 | 900 |
| 2007-04-04 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2007-04-02 | 450 | 450 | 449 | 450 | 4,000 | 900 |
| 2007-03-26 | 460 | 461 | 460 | 460 | 6,000 | 920 |
| 2007-03-23 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2007-03-20 | 467 | 467 | 450 | 450 | 3,000 | 900 |
| 2007-03-19 | 481 | 481 | 465 | 465 | 4,000 | 930 |
| 2007-03-16 | 474 | 475 | 474 | 475 | 8,000 | 950 |
| 2007-03-15 | 467 | 468 | 467 | 468 | 4,000 | 936 |
| 2007-03-14 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2007-03-13 | 457 | 458 | 457 | 458 | 4,000 | 916 |
| 2007-03-12 | 450 | 452 | 449 | 452 | 4,000 | 904 |
| 2007-03-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2007-03-05 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2007-03-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-02-28 | 454 | 455 | 450 | 450 | 7,000 | 900 |
| 2007-02-27 | 460 | 465 | 460 | 465 | 9,000 | 930 |
| 2007-02-26 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 2007-02-21 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2007-02-20 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2007-02-19 | 465 | 466 | 465 | 465 | 5,000 | 930 |
| 2007-02-16 | 470 | 470 | 465 | 465 | 4,000 | 930 |
| 2007-02-15 | 464 | 465 | 464 | 465 | 5,000 | 930 |
| 2007-02-14 | 465 | 465 | 465 | 465 | 6,000 | 930 |
| 2007-02-13 | 464 | 465 | 464 | 465 | 4,000 | 930 |
| 2007-02-02 | 455 | 465 | 450 | 465 | 5,000 | 930 |
| 2007-02-01 | 461 | 465 | 460 | 465 | 8,000 | 930 |
| 2007-01-31 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-01-29 | 465 | 465 | 465 | 465 | 8,000 | 930 |
| 2007-01-26 | 466 | 466 | 465 | 465 | 2,000 | 930 |
| 2007-01-24 | 451 | 452 | 451 | 452 | 2,000 | 904 |
| 2007-01-23 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 2007-01-22 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2007-01-17 | 470 | 470 | 468 | 468 | 2,000 | 936 |
| 2007-01-15 | 468 | 468 | 467 | 468 | 18,000 | 936 |
| 2007-01-12 | 456 | 462 | 456 | 462 | 10,000 | 924 |
| 2007-01-11 | 446 | 456 | 446 | 456 | 25,000 | 912 |
| 2007-01-10 | 440 | 450 | 440 | 446 | 15,000 | 892 |
| 2007-01-09 | 431 | 439 | 430 | 439 | 7,000 | 878 |
| 2007-01-05 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2007-01-04 | 421 | 421 | 421 | 421 | 3,000 | 842 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
