8208 (株)エンチョー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 430 | 431 | 430 | 430 | 12,000 | 860 |
| 2013-12-27 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2013-12-26 | 424 | 424 | 424 | 424 | 5,000 | 848 |
| 2013-12-25 | 426 | 426 | 425 | 425 | 6,000 | 850 |
| 2013-12-20 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2013-12-18 | 430 | 430 | 428 | 428 | 2,000 | 856 |
| 2013-12-17 | 432 | 433 | 432 | 432 | 3,000 | 864 |
| 2013-12-12 | 433 | 433 | 433 | 433 | 8,000 | 866 |
| 2013-12-11 | 437 | 437 | 431 | 433 | 19,000 | 866 |
| 2013-12-10 | 432 | 439 | 432 | 439 | 7,000 | 878 |
| 2013-12-09 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2013-12-06 | 430 | 436 | 430 | 436 | 2,000 | 872 |
| 2013-12-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2013-12-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2013-12-03 | 432 | 432 | 431 | 431 | 2,000 | 862 |
| 2013-12-02 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2013-11-29 | 433 | 433 | 430 | 430 | 2,000 | 860 |
| 2013-11-27 | 433 | 433 | 433 | 433 | 4,000 | 866 |
| 2013-11-26 | 437 | 437 | 433 | 433 | 3,000 | 866 |
| 2013-11-25 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2013-11-21 | 432 | 432 | 428 | 428 | 4,000 | 856 |
| 2013-11-18 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2013-11-15 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2013-11-14 | 428 | 428 | 428 | 428 | 7,000 | 856 |
| 2013-11-13 | 434 | 434 | 427 | 427 | 7,000 | 854 |
| 2013-11-12 | 434 | 434 | 434 | 434 | 5,000 | 868 |
| 2013-11-11 | 428 | 429 | 428 | 429 | 4,000 | 858 |
| 2013-11-08 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 2013-11-07 | 427 | 430 | 427 | 427 | 5,000 | 854 |
| 2013-11-06 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2013-11-05 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2013-11-01 | 439 | 439 | 425 | 431 | 14,000 | 862 |
| 2013-10-31 | 442 | 442 | 440 | 440 | 2,000 | 880 |
| 2013-10-30 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2013-10-29 | 442 | 442 | 441 | 441 | 5,000 | 882 |
| 2013-10-28 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2013-10-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2013-10-24 | 438 | 439 | 438 | 439 | 3,000 | 878 |
| 2013-10-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2013-10-18 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2013-10-16 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2013-10-15 | 445 | 445 | 439 | 439 | 6,000 | 878 |
| 2013-10-11 | 446 | 446 | 446 | 446 | 4,000 | 892 |
| 2013-10-10 | 446 | 446 | 446 | 446 | 4,000 | 892 |
| 2013-10-09 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2013-10-04 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2013-10-03 | 439 | 442 | 439 | 442 | 2,000 | 884 |
| 2013-09-26 | 438 | 442 | 438 | 438 | 5,000 | 876 |
| 2013-09-24 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2013-09-20 | 441 | 442 | 441 | 442 | 2,000 | 884 |
| 2013-09-13 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2013-09-12 | 436 | 441 | 436 | 441 | 6,000 | 882 |
| 2013-09-11 | 441 | 441 | 435 | 435 | 13,000 | 870 |
| 2013-09-10 | 441 | 442 | 440 | 440 | 6,000 | 880 |
| 2013-09-05 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2013-09-04 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2013-08-30 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2013-08-29 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2013-08-28 | 442 | 442 | 438 | 438 | 4,000 | 876 |
| 2013-08-27 | 443 | 443 | 442 | 442 | 2,000 | 884 |
| 2013-08-26 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2013-08-23 | 441 | 441 | 441 | 441 | 3,000 | 882 |
| 2013-08-22 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2013-08-21 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2013-08-20 | 446 | 446 | 445 | 445 | 2,000 | 890 |
| 2013-08-19 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2013-08-14 | 448 | 448 | 448 | 448 | 7,000 | 896 |
| 2013-08-13 | 451 | 451 | 447 | 447 | 5,000 | 894 |
| 2013-08-12 | 453 | 453 | 453 | 453 | 4,000 | 906 |
| 2013-08-09 | 448 | 448 | 447 | 447 | 5,000 | 894 |
| 2013-08-08 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2013-08-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-08-06 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2013-08-05 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2013-08-02 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2013-08-01 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2013-07-31 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2013-07-30 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2013-07-29 | 451 | 451 | 451 | 451 | 5,000 | 902 |
| 2013-07-26 | 455 | 455 | 453 | 453 | 2,000 | 906 |
| 2013-07-25 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-07-24 | 453 | 455 | 453 | 455 | 2,000 | 910 |
| 2013-07-23 | 452 | 455 | 452 | 455 | 2,000 | 910 |
| 2013-07-22 | 453 | 455 | 453 | 455 | 6,000 | 910 |
| 2013-07-19 | 455 | 456 | 455 | 456 | 2,000 | 912 |
| 2013-07-18 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-07-17 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2013-07-12 | 459 | 459 | 459 | 459 | 10,000 | 918 |
| 2013-07-11 | 458 | 459 | 458 | 459 | 13,000 | 918 |
| 2013-07-10 | 458 | 458 | 458 | 458 | 9,000 | 916 |
| 2013-07-09 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2013-07-08 | 458 | 459 | 458 | 459 | 2,000 | 918 |
| 2013-07-05 | 457 | 459 | 456 | 459 | 5,000 | 918 |
| 2013-07-04 | 458 | 458 | 458 | 458 | 3,000 | 916 |
| 2013-07-03 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2013-07-02 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2013-06-28 | 464 | 464 | 464 | 464 | 10,000 | 928 |
| 2013-06-27 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2013-06-26 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2013-06-25 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2013-06-20 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-06-18 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-06-17 | 457 | 457 | 455 | 455 | 6,000 | 910 |
| 2013-06-14 | 458 | 458 | 457 | 457 | 2,000 | 914 |
| 2013-06-13 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-06-12 | 467 | 467 | 459 | 459 | 6,000 | 918 |
| 2013-06-11 | 467 | 467 | 467 | 467 | 15,000 | 934 |
| 2013-06-10 | 463 | 467 | 463 | 467 | 4,000 | 934 |
| 2013-06-07 | 457 | 463 | 457 | 463 | 7,000 | 926 |
| 2013-06-06 | 463 | 463 | 460 | 460 | 3,000 | 920 |
| 2013-06-05 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2013-06-04 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2013-05-29 | 471 | 471 | 465 | 465 | 2,000 | 930 |
| 2013-05-28 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2013-05-27 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2013-05-24 | 471 | 471 | 463 | 463 | 5,000 | 926 |
| 2013-05-23 | 467 | 467 | 464 | 464 | 6,000 | 928 |
| 2013-05-22 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2013-05-21 | 467 | 467 | 466 | 466 | 3,000 | 932 |
| 2013-05-16 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2013-05-15 | 469 | 469 | 468 | 468 | 2,000 | 936 |
| 2013-05-14 | 483 | 483 | 467 | 467 | 5,000 | 934 |
| 2013-05-13 | 477 | 477 | 477 | 477 | 4,000 | 954 |
| 2013-05-10 | 474 | 477 | 474 | 477 | 6,000 | 954 |
| 2013-05-09 | 469 | 470 | 469 | 470 | 2,000 | 940 |
| 2013-05-02 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2013-05-01 | 463 | 463 | 463 | 463 | 6,000 | 926 |
| 2013-04-30 | 470 | 471 | 470 | 471 | 2,000 | 942 |
| 2013-04-26 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2013-04-25 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2013-04-24 | 461 | 468 | 460 | 468 | 3,000 | 936 |
| 2013-04-23 | 465 | 465 | 461 | 461 | 2,000 | 922 |
| 2013-04-22 | 462 | 465 | 462 | 465 | 2,000 | 930 |
| 2013-04-18 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2013-04-16 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2013-04-15 | 463 | 463 | 458 | 458 | 2,000 | 916 |
| 2013-04-12 | 465 | 471 | 465 | 471 | 8,000 | 942 |
| 2013-04-11 | 460 | 465 | 460 | 465 | 5,000 | 930 |
| 2013-04-10 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2013-04-08 | 453 | 460 | 453 | 460 | 2,000 | 920 |
| 2013-04-05 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2013-04-03 | 451 | 459 | 451 | 459 | 3,000 | 918 |
| 2013-03-29 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2013-03-27 | 462 | 462 | 455 | 455 | 4,000 | 910 |
| 2013-03-26 | 472 | 472 | 464 | 469 | 6,000 | 938 |
| 2013-03-25 | 468 | 469 | 468 | 469 | 4,000 | 938 |
| 2013-03-22 | 465 | 465 | 459 | 459 | 18,000 | 918 |
| 2013-03-21 | 464 | 465 | 464 | 465 | 2,000 | 930 |
| 2013-03-19 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2013-03-18 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2013-03-15 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2013-03-13 | 466 | 466 | 463 | 463 | 6,000 | 926 |
| 2013-03-12 | 466 | 466 | 462 | 462 | 5,000 | 924 |
| 2013-03-11 | 461 | 461 | 461 | 461 | 4,000 | 922 |
| 2013-03-08 | 460 | 462 | 460 | 462 | 2,000 | 924 |
| 2013-03-06 | 464 | 464 | 460 | 460 | 6,000 | 920 |
| 2013-03-05 | 461 | 462 | 459 | 462 | 4,000 | 924 |
| 2013-03-04 | 460 | 466 | 459 | 466 | 6,000 | 932 |
| 2013-03-01 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2013-02-28 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2013-02-27 | 460 | 460 | 460 | 460 | 10,000 | 920 |
| 2013-02-26 | 460 | 462 | 460 | 460 | 13,000 | 920 |
| 2013-02-25 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2013-02-22 | 468 | 469 | 468 | 469 | 3,000 | 938 |
| 2013-02-18 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2013-02-15 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2013-02-14 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2013-02-13 | 482 | 482 | 466 | 466 | 6,000 | 932 |
| 2013-02-12 | 475 | 485 | 475 | 482 | 8,000 | 964 |
| 2013-02-08 | 474 | 475 | 474 | 475 | 2,000 | 950 |
| 2013-02-06 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2013-02-05 | 467 | 470 | 467 | 470 | 2,000 | 940 |
| 2013-02-04 | 469 | 471 | 469 | 471 | 2,000 | 942 |
| 2013-01-30 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2013-01-28 | 467 | 467 | 466 | 466 | 4,000 | 932 |
| 2013-01-25 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2013-01-24 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2013-01-23 | 465 | 465 | 463 | 463 | 2,000 | 926 |
| 2013-01-22 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2013-01-21 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2013-01-16 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2013-01-15 | 467 | 467 | 463 | 463 | 13,000 | 926 |
| 2013-01-11 | 468 | 468 | 468 | 468 | 10,000 | 936 |
| 2013-01-10 | 469 | 469 | 469 | 469 | 10,000 | 938 |
| 2013-01-09 | 464 | 469 | 464 | 469 | 3,000 | 938 |
| 2013-01-08 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2013-01-07 | 468 | 469 | 467 | 469 | 4,000 | 938 |
| 2013-01-04 | 470 | 470 | 467 | 467 | 2,000 | 934 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
