8208 (株)エンチョー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2010-12-27 | 526 | 526 | 516 | 516 | 10,000 | 1,032 |
| 2010-12-22 | 514 | 526 | 514 | 526 | 2,000 | 1,052 |
| 2010-12-20 | 501 | 532 | 501 | 532 | 5,000 | 1,064 |
| 2010-12-17 | 540 | 540 | 510 | 510 | 3,000 | 1,020 |
| 2010-12-15 | 550 | 550 | 543 | 543 | 5,000 | 1,086 |
| 2010-12-14 | 535 | 543 | 535 | 543 | 3,000 | 1,086 |
| 2010-12-13 | 535 | 535 | 535 | 535 | 8,000 | 1,070 |
| 2010-12-10 | 512 | 512 | 512 | 512 | 4,000 | 1,024 |
| 2010-12-09 | 503 | 505 | 503 | 505 | 2,000 | 1,010 |
| 2010-12-08 | 499 | 507 | 499 | 503 | 3,000 | 1,006 |
| 2010-12-03 | 500 | 502 | 500 | 502 | 2,000 | 1,004 |
| 2010-12-01 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2010-11-24 | 488 | 488 | 482 | 482 | 2,000 | 964 |
| 2010-11-15 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2010-11-12 | 497 | 504 | 497 | 504 | 2,000 | 1,008 |
| 2010-11-11 | 477 | 497 | 477 | 497 | 5,000 | 994 |
| 2010-11-10 | 470 | 477 | 470 | 477 | 4,000 | 954 |
| 2010-11-09 | 463 | 470 | 463 | 470 | 4,000 | 940 |
| 2010-11-08 | 460 | 460 | 452 | 452 | 3,000 | 904 |
| 2010-11-04 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2010-10-29 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2010-10-28 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2010-10-25 | 499 | 499 | 486 | 486 | 2,000 | 972 |
| 2010-10-21 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2010-10-18 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2010-10-15 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2010-10-14 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2010-10-13 | 462 | 468 | 462 | 468 | 3,000 | 936 |
| 2010-09-28 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2010-09-27 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 2010-09-24 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2010-09-21 | 442 | 452 | 442 | 452 | 2,000 | 904 |
| 2010-09-15 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2010-09-14 | 476 | 480 | 476 | 480 | 3,000 | 960 |
| 2010-09-13 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 2010-09-10 | 463 | 469 | 463 | 469 | 3,000 | 938 |
| 2010-09-08 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2010-09-02 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2010-08-31 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2010-08-30 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2010-08-27 | 475 | 475 | 471 | 471 | 2,000 | 942 |
| 2010-08-26 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2010-08-13 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2010-08-12 | 456 | 462 | 456 | 462 | 10,000 | 924 |
| 2010-08-11 | 450 | 456 | 450 | 456 | 14,000 | 912 |
| 2010-08-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-08-09 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2010-08-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-08-02 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2010-07-28 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2010-07-27 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2010-07-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2010-07-16 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2010-07-15 | 450 | 456 | 450 | 456 | 12,000 | 912 |
| 2010-07-14 | 444 | 450 | 444 | 450 | 8,000 | 900 |
| 2010-07-09 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2010-07-08 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2010-07-01 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2010-06-30 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2010-06-28 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2010-06-25 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2010-06-16 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2010-06-14 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 2010-06-11 | 444 | 445 | 444 | 445 | 3,000 | 890 |
| 2010-06-10 | 444 | 444 | 444 | 444 | 15,000 | 888 |
| 2010-06-09 | 439 | 444 | 437 | 444 | 4,000 | 888 |
| 2010-06-08 | 439 | 440 | 439 | 439 | 3,000 | 878 |
| 2010-06-04 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2010-06-01 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2010-05-31 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2010-05-27 | 436 | 436 | 436 | 436 | 4,000 | 872 |
| 2010-05-26 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2010-05-25 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2010-05-19 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2010-05-17 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2010-05-12 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2010-05-11 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2010-05-10 | 438 | 438 | 430 | 430 | 4,000 | 860 |
| 2010-05-07 | 432 | 438 | 432 | 432 | 4,000 | 864 |
| 2010-05-06 | 444 | 444 | 432 | 432 | 3,000 | 864 |
| 2010-04-28 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2010-04-22 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2010-04-21 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 2010-04-14 | 433 | 433 | 433 | 433 | 4,000 | 866 |
| 2010-04-13 | 431 | 431 | 424 | 429 | 13,000 | 858 |
| 2010-04-12 | 424 | 424 | 423 | 423 | 6,000 | 846 |
| 2010-04-09 | 432 | 440 | 432 | 440 | 3,000 | 880 |
| 2010-04-07 | 427 | 427 | 426 | 426 | 3,000 | 852 |
| 2010-04-02 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2010-04-01 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2010-03-31 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2010-03-30 | 425 | 425 | 420 | 420 | 3,000 | 840 |
| 2010-03-29 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2010-03-26 | 440 | 440 | 439 | 439 | 4,000 | 878 |
| 2010-03-25 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2010-03-24 | 430 | 430 | 422 | 422 | 2,000 | 844 |
| 2010-03-19 | 428 | 428 | 427 | 427 | 4,000 | 854 |
| 2010-03-15 | 440 | 440 | 430 | 430 | 3,000 | 860 |
| 2010-03-12 | 431 | 431 | 426 | 426 | 5,000 | 852 |
| 2010-03-11 | 438 | 438 | 431 | 431 | 4,000 | 862 |
| 2010-03-10 | 439 | 439 | 439 | 439 | 3,000 | 878 |
| 2010-03-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2010-03-08 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2010-03-05 | 426 | 426 | 426 | 426 | 6,000 | 852 |
| 2010-03-03 | 427 | 430 | 427 | 430 | 7,000 | 860 |
| 2010-03-02 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2010-02-25 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2010-02-24 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2010-02-23 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2010-02-22 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2010-02-19 | 422 | 426 | 415 | 415 | 20,000 | 830 |
| 2010-02-18 | 430 | 431 | 430 | 431 | 5,000 | 862 |
| 2010-02-15 | 441 | 441 | 441 | 441 | 4,000 | 882 |
| 2010-02-12 | 441 | 441 | 441 | 441 | 3,000 | 882 |
| 2010-02-10 | 450 | 450 | 435 | 435 | 4,000 | 870 |
| 2010-02-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-02-02 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2010-02-01 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2010-01-27 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-01-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-01-14 | 467 | 467 | 466 | 466 | 17,000 | 932 |
| 2010-01-13 | 460 | 460 | 460 | 460 | 16,000 | 920 |
| 2010-01-12 | 448 | 460 | 448 | 460 | 6,000 | 920 |
| 2010-01-08 | 430 | 445 | 430 | 445 | 6,000 | 890 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
