8208 (株)エンチョー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 463 | 463 | 463 | 463 | 11,000 | 926 |
| 2012-12-27 | 468 | 468 | 463 | 463 | 11,000 | 926 |
| 2012-12-26 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2012-12-25 | 474 | 474 | 456 | 457 | 17,000 | 914 |
| 2012-12-21 | 464 | 466 | 464 | 466 | 2,000 | 932 |
| 2012-12-20 | 468 | 468 | 466 | 466 | 2,000 | 932 |
| 2012-12-17 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-12-14 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2012-12-12 | 460 | 462 | 460 | 460 | 7,000 | 920 |
| 2012-12-11 | 478 | 478 | 460 | 460 | 41,000 | 920 |
| 2012-12-10 | 487 | 487 | 477 | 478 | 8,000 | 956 |
| 2012-12-07 | 486 | 487 | 486 | 487 | 5,000 | 974 |
| 2012-11-29 | 491 | 491 | 491 | 491 | 3,000 | 982 |
| 2012-11-28 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2012-11-16 | 491 | 491 | 491 | 491 | 5,000 | 982 |
| 2012-11-15 | 480 | 484 | 480 | 484 | 7,000 | 968 |
| 2012-11-14 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-11-13 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2012-11-12 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2012-11-08 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2012-11-07 | 473 | 473 | 471 | 471 | 2,000 | 942 |
| 2012-11-06 | 466 | 470 | 466 | 470 | 2,000 | 940 |
| 2012-11-05 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-10-29 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2012-10-25 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2012-10-24 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2012-10-15 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2012-10-12 | 460 | 463 | 460 | 463 | 2,000 | 926 |
| 2012-10-11 | 457 | 457 | 457 | 457 | 3,000 | 914 |
| 2012-10-10 | 459 | 459 | 451 | 451 | 6,000 | 902 |
| 2012-10-05 | 445 | 460 | 445 | 460 | 2,000 | 920 |
| 2012-10-04 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2012-10-03 | 466 | 466 | 466 | 466 | 3,000 | 932 |
| 2012-10-02 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-10-01 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2012-09-27 | 458 | 458 | 458 | 458 | 2,000 | 916 |
| 2012-09-26 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2012-09-25 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2012-09-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2012-09-20 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2012-09-19 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-09-18 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-09-14 | 466 | 470 | 466 | 470 | 2,000 | 940 |
| 2012-09-13 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2012-09-12 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2012-09-11 | 467 | 471 | 467 | 467 | 5,000 | 934 |
| 2012-09-10 | 467 | 467 | 467 | 467 | 5,000 | 934 |
| 2012-09-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2012-09-06 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2012-09-04 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2012-09-03 | 464 | 464 | 464 | 464 | 3,000 | 928 |
| 2012-08-31 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2012-08-28 | 484 | 484 | 476 | 476 | 6,000 | 952 |
| 2012-08-27 | 489 | 490 | 484 | 484 | 3,000 | 968 |
| 2012-08-23 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-08-22 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-08-15 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2012-08-14 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2012-08-13 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2012-08-10 | 480 | 480 | 472 | 478 | 6,000 | 956 |
| 2012-08-07 | 478 | 480 | 478 | 480 | 2,000 | 960 |
| 2012-08-01 | 475 | 475 | 470 | 470 | 5,000 | 940 |
| 2012-07-27 | 489 | 489 | 483 | 483 | 5,000 | 966 |
| 2012-07-26 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2012-07-25 | 497 | 497 | 489 | 489 | 2,000 | 978 |
| 2012-07-24 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2012-07-12 | 498 | 498 | 498 | 498 | 8,000 | 996 |
| 2012-07-11 | 498 | 498 | 498 | 498 | 8,000 | 996 |
| 2012-07-10 | 492 | 497 | 492 | 492 | 10,000 | 984 |
| 2012-07-09 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2012-07-06 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2012-07-02 | 485 | 485 | 485 | 485 | 8,000 | 970 |
| 2012-06-29 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2012-06-27 | 487 | 487 | 484 | 484 | 2,000 | 968 |
| 2012-06-26 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2012-06-25 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 2012-06-21 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2012-06-20 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2012-06-14 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2012-06-13 | 485 | 485 | 472 | 472 | 5,000 | 944 |
| 2012-06-12 | 485 | 485 | 485 | 485 | 13,000 | 970 |
| 2012-06-11 | 480 | 485 | 480 | 485 | 6,000 | 970 |
| 2012-06-08 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2012-06-07 | 475 | 480 | 475 | 480 | 2,000 | 960 |
| 2012-06-05 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2012-06-04 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2012-05-28 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2012-05-25 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2012-05-24 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2012-05-23 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2012-05-22 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-05-21 | 469 | 469 | 466 | 466 | 2,000 | 932 |
| 2012-05-16 | 479 | 479 | 471 | 471 | 2,000 | 942 |
| 2012-05-14 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2012-05-11 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2012-05-10 | 480 | 481 | 480 | 481 | 4,000 | 962 |
| 2012-05-09 | 486 | 486 | 480 | 480 | 2,000 | 960 |
| 2012-05-08 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2012-05-01 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2012-04-27 | 479 | 479 | 479 | 479 | 4,000 | 958 |
| 2012-04-26 | 476 | 484 | 476 | 484 | 2,000 | 968 |
| 2012-04-19 | 477 | 478 | 477 | 478 | 2,000 | 956 |
| 2012-04-18 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-04-12 | 478 | 478 | 478 | 478 | 5,000 | 956 |
| 2012-04-11 | 482 | 482 | 475 | 475 | 11,000 | 950 |
| 2012-04-10 | 483 | 489 | 483 | 483 | 7,000 | 966 |
| 2012-04-09 | 489 | 489 | 483 | 483 | 7,000 | 966 |
| 2012-04-05 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2012-04-03 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2012-04-02 | 485 | 486 | 485 | 485 | 4,000 | 970 |
| 2012-03-30 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2012-03-28 | 495 | 495 | 483 | 483 | 3,000 | 966 |
| 2012-03-27 | 495 | 496 | 495 | 496 | 2,000 | 992 |
| 2012-03-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2012-03-21 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-03-16 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2012-03-15 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2012-03-14 | 497 | 497 | 497 | 497 | 4,000 | 994 |
| 2012-03-13 | 497 | 497 | 497 | 497 | 3,000 | 994 |
| 2012-03-12 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 2012-03-09 | 497 | 497 | 497 | 497 | 5,000 | 994 |
| 2012-03-08 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2012-03-07 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2012-03-06 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2012-03-01 | 495 | 496 | 494 | 494 | 6,000 | 988 |
| 2012-02-29 | 495 | 496 | 494 | 496 | 3,000 | 992 |
| 2012-02-28 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2012-02-27 | 498 | 498 | 496 | 496 | 2,000 | 992 |
| 2012-02-24 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2012-02-23 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-02-22 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-02-21 | 498 | 498 | 498 | 498 | 3,000 | 996 |
| 2012-02-20 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-02-17 | 498 | 498 | 497 | 497 | 9,000 | 994 |
| 2012-02-14 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 2012-02-13 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 2012-02-10 | 514 | 514 | 514 | 514 | 4,000 | 1,028 |
| 2012-02-09 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2012-02-08 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2012-02-07 | 512 | 515 | 508 | 508 | 5,000 | 1,016 |
| 2012-02-06 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2012-02-03 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2012-02-01 | 509 | 514 | 509 | 514 | 2,000 | 1,028 |
| 2012-01-31 | 511 | 519 | 511 | 519 | 4,000 | 1,038 |
| 2012-01-30 | 520 | 520 | 511 | 511 | 3,000 | 1,022 |
| 2012-01-27 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2012-01-26 | 520 | 520 | 519 | 519 | 5,000 | 1,038 |
| 2012-01-20 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2012-01-12 | 525 | 529 | 525 | 529 | 9,000 | 1,058 |
| 2012-01-11 | 545 | 545 | 525 | 525 | 10,000 | 1,050 |
| 2012-01-10 | 550 | 550 | 550 | 550 | 7,000 | 1,100 |
| 2012-01-06 | 542 | 550 | 541 | 550 | 7,000 | 1,100 |
| 2012-01-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
