8208 (株)エンチョー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 435 | 435 | 430 | 430 | 14,000 | 860 |
| 2009-12-28 | 430 | 440 | 430 | 435 | 4,000 | 870 |
| 2009-12-17 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2009-12-14 | 422 | 422 | 422 | 422 | 5,000 | 844 |
| 2009-12-11 | 422 | 422 | 422 | 422 | 6,000 | 844 |
| 2009-12-10 | 412 | 422 | 412 | 422 | 16,000 | 844 |
| 2009-12-09 | 415 | 420 | 402 | 402 | 10,000 | 804 |
| 2009-12-08 | 416 | 420 | 416 | 420 | 4,000 | 840 |
| 2009-12-07 | 413 | 420 | 413 | 420 | 4,000 | 840 |
| 2009-12-04 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2009-12-03 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2009-12-02 | 414 | 414 | 410 | 410 | 2,000 | 820 |
| 2009-12-01 | 413 | 415 | 413 | 415 | 3,000 | 830 |
| 2009-11-30 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2009-11-27 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2009-11-26 | 410 | 411 | 410 | 411 | 2,000 | 822 |
| 2009-11-25 | 412 | 420 | 412 | 420 | 2,000 | 840 |
| 2009-11-24 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2009-11-20 | 402 | 412 | 402 | 412 | 3,000 | 824 |
| 2009-11-19 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 2009-11-12 | 431 | 431 | 431 | 431 | 4,000 | 862 |
| 2009-11-11 | 431 | 431 | 431 | 431 | 3,000 | 862 |
| 2009-11-10 | 431 | 431 | 431 | 431 | 3,000 | 862 |
| 2009-11-06 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2009-10-30 | 415 | 430 | 415 | 430 | 6,000 | 860 |
| 2009-10-27 | 419 | 420 | 419 | 420 | 6,000 | 840 |
| 2009-10-26 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2009-10-21 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2009-10-19 | 414 | 414 | 414 | 414 | 3,000 | 828 |
| 2009-10-16 | 433 | 433 | 433 | 433 | 7,000 | 866 |
| 2009-10-14 | 416 | 421 | 416 | 421 | 4,000 | 842 |
| 2009-10-13 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-10-07 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2009-10-06 | 412 | 412 | 410 | 410 | 3,000 | 820 |
| 2009-10-05 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2009-09-29 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2009-09-24 | 408 | 410 | 408 | 410 | 3,000 | 820 |
| 2009-09-18 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2009-09-17 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 2009-09-14 | 426 | 426 | 418 | 418 | 4,000 | 836 |
| 2009-09-11 | 420 | 426 | 420 | 426 | 3,000 | 852 |
| 2009-09-10 | 418 | 420 | 418 | 420 | 4,000 | 840 |
| 2009-09-09 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2009-09-08 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2009-09-04 | 429 | 429 | 420 | 420 | 17,000 | 840 |
| 2009-09-01 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2009-08-28 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2009-08-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-08-21 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2009-08-14 | 442 | 447 | 442 | 447 | 3,000 | 894 |
| 2009-08-13 | 442 | 442 | 442 | 442 | 3,000 | 884 |
| 2009-08-12 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2009-08-11 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2009-08-10 | 425 | 425 | 421 | 421 | 4,000 | 842 |
| 2009-08-07 | 425 | 426 | 420 | 426 | 5,000 | 852 |
| 2009-08-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-08-03 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2009-07-27 | 445 | 450 | 445 | 450 | 11,000 | 900 |
| 2009-07-14 | 441 | 445 | 441 | 445 | 7,000 | 890 |
| 2009-07-13 | 436 | 441 | 436 | 441 | 9,000 | 882 |
| 2009-07-10 | 436 | 436 | 436 | 436 | 9,000 | 872 |
| 2009-07-09 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 2009-07-07 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2009-07-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-07-03 | 430 | 430 | 425 | 425 | 7,000 | 850 |
| 2009-06-29 | 427 | 430 | 427 | 430 | 11,000 | 860 |
| 2009-06-26 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2009-06-25 | 424 | 424 | 420 | 420 | 3,000 | 840 |
| 2009-06-24 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2009-06-17 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-06-12 | 439 | 445 | 439 | 445 | 4,000 | 890 |
| 2009-06-11 | 439 | 439 | 439 | 439 | 4,000 | 878 |
| 2009-06-10 | 440 | 440 | 440 | 440 | 15,000 | 880 |
| 2009-06-09 | 430 | 440 | 429 | 440 | 3,000 | 880 |
| 2009-06-08 | 430 | 432 | 430 | 432 | 2,000 | 864 |
| 2009-06-05 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2009-06-04 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2009-05-29 | 430 | 430 | 426 | 426 | 2,000 | 852 |
| 2009-05-27 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 2009-05-22 | 408 | 408 | 408 | 408 | 12,000 | 816 |
| 2009-05-19 | 423 | 423 | 423 | 423 | 2,000 | 846 |
| 2009-05-13 | 428 | 428 | 428 | 428 | 4,000 | 856 |
| 2009-05-12 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2009-05-11 | 430 | 430 | 425 | 425 | 8,000 | 850 |
| 2009-04-30 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2009-04-28 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2009-04-24 | 412 | 412 | 410 | 410 | 5,000 | 820 |
| 2009-04-21 | 412 | 417 | 412 | 417 | 5,000 | 834 |
| 2009-04-16 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2009-04-15 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2009-04-14 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2009-04-13 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2009-04-10 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 2009-04-06 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2009-04-03 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2009-03-31 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2009-03-30 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2009-03-26 | 419 | 419 | 410 | 410 | 2,000 | 820 |
| 2009-03-25 | 410 | 420 | 410 | 420 | 2,000 | 840 |
| 2009-03-24 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2009-03-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-03-12 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2009-03-11 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2009-03-10 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2009-03-05 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-03-02 | 419 | 419 | 409 | 409 | 5,000 | 818 |
| 2009-02-27 | 414 | 419 | 414 | 419 | 2,000 | 838 |
| 2009-02-24 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 2009-02-17 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2009-02-16 | 446 | 446 | 446 | 446 | 2,000 | 892 |
| 2009-02-13 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2009-02-12 | 446 | 450 | 446 | 450 | 3,000 | 900 |
| 2009-02-10 | 441 | 446 | 440 | 446 | 4,000 | 892 |
| 2009-02-09 | 435 | 440 | 435 | 440 | 2,000 | 880 |
| 2009-02-05 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2009-02-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-01-30 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2009-01-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2009-01-28 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2009-01-19 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2009-01-16 | 480 | 487 | 480 | 487 | 17,000 | 974 |
| 2009-01-15 | 458 | 480 | 458 | 480 | 10,000 | 960 |
| 2009-01-14 | 452 | 458 | 452 | 458 | 6,000 | 916 |
| 2009-01-13 | 446 | 446 | 446 | 446 | 2,000 | 892 |
| 2009-01-07 | 440 | 450 | 440 | 450 | 9,000 | 900 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
