8208 (株)エンチョー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2011-12-28 | 535 | 536 | 535 | 536 | 3,000 | 1,072 |
| 2011-12-27 | 537 | 537 | 535 | 535 | 9,000 | 1,070 |
| 2011-12-26 | 538 | 540 | 537 | 540 | 5,000 | 1,080 |
| 2011-12-22 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2011-12-21 | 540 | 540 | 538 | 538 | 5,000 | 1,076 |
| 2011-12-20 | 534 | 544 | 534 | 544 | 3,000 | 1,088 |
| 2011-12-14 | 544 | 544 | 544 | 544 | 4,000 | 1,088 |
| 2011-12-13 | 544 | 544 | 544 | 544 | 11,000 | 1,088 |
| 2011-12-12 | 536 | 548 | 536 | 544 | 4,000 | 1,088 |
| 2011-12-09 | 500 | 536 | 500 | 536 | 2,000 | 1,072 |
| 2011-12-08 | 535 | 540 | 535 | 540 | 3,000 | 1,080 |
| 2011-12-07 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 2011-12-06 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 2011-12-05 | 530 | 530 | 526 | 526 | 2,000 | 1,052 |
| 2011-12-01 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2011-11-30 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2011-11-29 | 530 | 530 | 520 | 520 | 2,000 | 1,040 |
| 2011-11-28 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-11-18 | 520 | 530 | 520 | 530 | 6,000 | 1,060 |
| 2011-11-16 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-11-14 | 534 | 535 | 534 | 535 | 4,000 | 1,070 |
| 2011-11-11 | 529 | 534 | 529 | 534 | 3,000 | 1,068 |
| 2011-11-10 | 520 | 529 | 520 | 529 | 3,000 | 1,058 |
| 2011-11-07 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2011-11-01 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2011-10-27 | 535 | 535 | 535 | 535 | 5,000 | 1,070 |
| 2011-10-25 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2011-10-20 | 514 | 515 | 514 | 515 | 2,000 | 1,030 |
| 2011-10-19 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2011-10-18 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2011-10-17 | 510 | 525 | 510 | 525 | 5,000 | 1,050 |
| 2011-10-13 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 2011-10-12 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 2011-10-11 | 530 | 540 | 530 | 540 | 2,000 | 1,080 |
| 2011-10-07 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-09-30 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2011-09-27 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-09-26 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-09-16 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 2011-09-15 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2011-09-13 | 536 | 536 | 536 | 536 | 3,000 | 1,072 |
| 2011-09-12 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2011-09-09 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2011-09-08 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2011-09-07 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2011-08-30 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 2011-08-29 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2011-08-24 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2011-08-18 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2011-08-17 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2011-08-16 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2011-08-12 | 531 | 533 | 531 | 533 | 4,000 | 1,066 |
| 2011-08-11 | 535 | 535 | 526 | 526 | 4,000 | 1,052 |
| 2011-08-10 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2011-08-09 | 539 | 545 | 530 | 545 | 3,000 | 1,090 |
| 2011-08-05 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 2011-08-04 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2011-08-03 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2011-08-01 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2011-07-28 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2011-07-27 | 568 | 568 | 551 | 551 | 12,000 | 1,102 |
| 2011-07-15 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2011-07-14 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2011-07-13 | 569 | 569 | 569 | 569 | 7,000 | 1,138 |
| 2011-07-12 | 570 | 570 | 570 | 570 | 7,000 | 1,140 |
| 2011-07-11 | 562 | 577 | 557 | 577 | 17,000 | 1,154 |
| 2011-07-08 | 565 | 565 | 558 | 558 | 3,000 | 1,116 |
| 2011-07-07 | 561 | 575 | 560 | 575 | 8,000 | 1,150 |
| 2011-07-06 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2011-07-05 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2011-07-04 | 565 | 565 | 562 | 562 | 3,000 | 1,124 |
| 2011-06-30 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2011-06-29 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2011-06-21 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2011-06-17 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2011-06-16 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2011-06-14 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
| 2011-06-13 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
| 2011-06-10 | 555 | 555 | 555 | 555 | 10,000 | 1,110 |
| 2011-06-09 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2011-06-08 | 543 | 545 | 543 | 545 | 2,000 | 1,090 |
| 2011-06-06 | 537 | 537 | 537 | 537 | 2,000 | 1,074 |
| 2011-06-03 | 536 | 536 | 536 | 536 | 1,000 | 1,072 |
| 2011-06-01 | 535 | 537 | 535 | 537 | 2,000 | 1,074 |
| 2011-05-30 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2011-05-27 | 538 | 538 | 535 | 535 | 3,000 | 1,070 |
| 2011-05-26 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2011-05-25 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2011-05-24 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2011-05-23 | 530 | 539 | 530 | 535 | 9,000 | 1,070 |
| 2011-05-12 | 537 | 537 | 537 | 537 | 4,000 | 1,074 |
| 2011-05-11 | 537 | 537 | 537 | 537 | 3,000 | 1,074 |
| 2011-05-10 | 525 | 537 | 525 | 537 | 3,000 | 1,074 |
| 2011-05-06 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2011-05-02 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2011-04-28 | 530 | 530 | 520 | 520 | 3,000 | 1,040 |
| 2011-04-27 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2011-04-22 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-04-21 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
| 2011-04-19 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2011-04-15 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2011-04-14 | 530 | 537 | 530 | 537 | 2,000 | 1,074 |
| 2011-04-13 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2011-04-12 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2011-04-11 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-04-04 | 517 | 517 | 516 | 516 | 2,000 | 1,032 |
| 2011-04-01 | 515 | 515 | 506 | 506 | 4,000 | 1,012 |
| 2011-03-29 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2011-03-28 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2011-03-25 | 558 | 558 | 550 | 550 | 2,000 | 1,100 |
| 2011-03-23 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2011-03-16 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2011-03-15 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2011-03-14 | 555 | 555 | 555 | 555 | 6,000 | 1,110 |
| 2011-03-10 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2011-03-09 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2011-03-07 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2011-03-02 | 530 | 540 | 530 | 540 | 2,000 | 1,080 |
| 2011-03-01 | 558 | 558 | 558 | 558 | 3,000 | 1,116 |
| 2011-02-17 | 558 | 558 | 558 | 558 | 1,000 | 1,116 |
| 2011-02-16 | 550 | 558 | 550 | 558 | 3,000 | 1,116 |
| 2011-02-15 | 542 | 550 | 542 | 550 | 13,000 | 1,100 |
| 2011-02-14 | 534 | 542 | 534 | 542 | 5,000 | 1,084 |
| 2011-02-10 | 514 | 534 | 514 | 534 | 9,000 | 1,068 |
| 2011-02-09 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2011-02-08 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 2011-02-04 | 507 | 507 | 507 | 507 | 2,000 | 1,014 |
| 2011-02-03 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2011-02-02 | 503 | 505 | 503 | 505 | 2,000 | 1,010 |
| 2011-01-28 | 521 | 521 | 521 | 521 | 2,000 | 1,042 |
| 2011-01-27 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2011-01-24 | 512 | 512 | 512 | 512 | 2,000 | 1,024 |
| 2011-01-21 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2011-01-20 | 533 | 533 | 533 | 533 | 2,000 | 1,066 |
| 2011-01-17 | 573 | 573 | 573 | 573 | 3,000 | 1,146 |
| 2011-01-14 | 560 | 565 | 560 | 565 | 5,000 | 1,130 |
| 2011-01-13 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2011-01-12 | 554 | 554 | 544 | 544 | 2,000 | 1,088 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
