8208 (株)エンチョー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-12-15 | 431 | 440 | 431 | 440 | 3,000 | 880 |
| 2008-12-12 | 427 | 431 | 427 | 431 | 6,000 | 862 |
| 2008-12-11 | 435 | 435 | 435 | 435 | 20,000 | 870 |
| 2008-12-10 | 425 | 435 | 425 | 435 | 9,000 | 870 |
| 2008-12-03 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-11-26 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2008-11-25 | 402 | 402 | 386 | 386 | 5,000 | 772 |
| 2008-11-21 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2008-11-20 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-11-12 | 424 | 430 | 424 | 430 | 10,000 | 860 |
| 2008-11-11 | 415 | 424 | 415 | 424 | 3,000 | 848 |
| 2008-11-06 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-11-04 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2008-10-31 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2008-10-29 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-10-27 | 416 | 416 | 415 | 415 | 5,000 | 830 |
| 2008-10-16 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 2008-10-14 | 403 | 408 | 402 | 408 | 3,000 | 816 |
| 2008-10-10 | 401 | 402 | 400 | 402 | 5,000 | 804 |
| 2008-10-09 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2008-10-02 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2008-09-30 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2008-09-29 | 438 | 438 | 420 | 420 | 6,000 | 840 |
| 2008-09-25 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2008-09-12 | 448 | 450 | 448 | 450 | 4,000 | 900 |
| 2008-09-11 | 442 | 448 | 442 | 448 | 5,000 | 896 |
| 2008-09-10 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2008-09-09 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2008-09-08 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2008-09-05 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2008-09-04 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2008-08-29 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2008-08-27 | 430 | 445 | 430 | 445 | 5,000 | 890 |
| 2008-08-25 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-08-14 | 432 | 435 | 432 | 435 | 5,000 | 870 |
| 2008-08-12 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2008-08-11 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2008-08-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-07-31 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2008-07-29 | 435 | 435 | 435 | 435 | 6,000 | 870 |
| 2008-07-28 | 427 | 435 | 427 | 435 | 5,000 | 870 |
| 2008-07-25 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2008-07-18 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2008-07-14 | 437 | 437 | 437 | 437 | 9,000 | 874 |
| 2008-07-11 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 2008-07-10 | 415 | 430 | 415 | 430 | 11,000 | 860 |
| 2008-07-09 | 414 | 415 | 414 | 415 | 2,000 | 830 |
| 2008-06-30 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2008-06-27 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 2008-06-25 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-06-19 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2008-06-17 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2008-06-16 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2008-06-12 | 425 | 425 | 412 | 412 | 6,000 | 824 |
| 2008-06-11 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2008-06-10 | 419 | 419 | 419 | 419 | 16,000 | 838 |
| 2008-06-06 | 415 | 416 | 415 | 416 | 3,000 | 832 |
| 2008-06-05 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2008-06-03 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2008-06-02 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2008-05-30 | 424 | 425 | 424 | 425 | 3,000 | 850 |
| 2008-05-29 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2008-05-27 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-05-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-05-20 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2008-05-15 | 406 | 406 | 405 | 405 | 3,000 | 810 |
| 2008-05-14 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2008-05-13 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2008-05-12 | 415 | 420 | 415 | 420 | 3,000 | 840 |
| 2008-05-09 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-05-07 | 419 | 419 | 419 | 419 | 4,000 | 838 |
| 2008-04-25 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2008-04-17 | 410 | 410 | 404 | 404 | 2,000 | 808 |
| 2008-04-16 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-04-14 | 419 | 420 | 419 | 420 | 4,000 | 840 |
| 2008-04-11 | 415 | 419 | 415 | 419 | 3,000 | 838 |
| 2008-04-10 | 415 | 415 | 410 | 415 | 6,000 | 830 |
| 2008-04-03 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2008-04-01 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2008-03-28 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-03-26 | 420 | 420 | 405 | 405 | 2,000 | 810 |
| 2008-03-25 | 416 | 420 | 416 | 420 | 4,000 | 840 |
| 2008-03-24 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-03-21 | 429 | 429 | 400 | 410 | 4,000 | 820 |
| 2008-03-13 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2008-03-12 | 404 | 420 | 404 | 420 | 12,000 | 840 |
| 2008-03-11 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 2008-03-10 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2008-03-05 | 435 | 435 | 420 | 420 | 8,000 | 840 |
| 2008-03-03 | 435 | 435 | 435 | 435 | 5,000 | 870 |
| 2008-02-27 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2008-02-26 | 431 | 435 | 431 | 435 | 2,000 | 870 |
| 2008-02-21 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2008-02-14 | 442 | 448 | 442 | 448 | 7,000 | 896 |
| 2008-02-13 | 441 | 442 | 441 | 442 | 5,000 | 884 |
| 2008-02-12 | 430 | 436 | 430 | 436 | 5,000 | 872 |
| 2008-02-07 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2008-02-05 | 430 | 431 | 430 | 431 | 4,000 | 862 |
| 2008-02-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-01-31 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-01-29 | 440 | 440 | 439 | 440 | 10,000 | 880 |
| 2008-01-28 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-01-23 | 430 | 431 | 430 | 431 | 6,000 | 862 |
| 2008-01-18 | 455 | 455 | 450 | 450 | 3,000 | 900 |
| 2008-01-17 | 450 | 455 | 450 | 455 | 24,000 | 910 |
| 2008-01-16 | 445 | 450 | 444 | 450 | 25,000 | 900 |
| 2008-01-11 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2008-01-09 | 446 | 449 | 426 | 426 | 6,000 | 852 |
| 2008-01-07 | 424 | 425 | 424 | 425 | 3,000 | 850 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
