8208 (株)エンチョー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-12-29 | 439 | 439 | 436 | 436 | 9,000 | 872 |
| 2014-12-26 | 437 | 437 | 435 | 436 | 3,000 | 872 |
| 2014-12-25 | 439 | 439 | 435 | 435 | 5,000 | 870 |
| 2014-12-24 | 434 | 434 | 434 | 434 | 5,000 | 868 |
| 2014-12-22 | 433 | 433 | 433 | 433 | 5,000 | 866 |
| 2014-12-19 | 435 | 437 | 435 | 437 | 2,000 | 874 |
| 2014-12-18 | 432 | 435 | 432 | 435 | 4,000 | 870 |
| 2014-12-17 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-12-16 | 434 | 439 | 434 | 439 | 4,000 | 878 |
| 2014-12-15 | 435 | 437 | 435 | 435 | 5,000 | 870 |
| 2014-12-12 | 438 | 440 | 438 | 440 | 8,000 | 880 |
| 2014-12-11 | 436 | 436 | 436 | 436 | 13,000 | 872 |
| 2014-12-10 | 436 | 439 | 435 | 437 | 30,000 | 874 |
| 2014-12-09 | 436 | 436 | 435 | 435 | 3,000 | 870 |
| 2014-12-08 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2014-12-05 | 438 | 438 | 437 | 438 | 6,000 | 876 |
| 2014-12-02 | 438 | 440 | 438 | 440 | 5,000 | 880 |
| 2014-12-01 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2014-11-27 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2014-11-26 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2014-11-25 | 439 | 439 | 437 | 437 | 3,000 | 874 |
| 2014-11-21 | 438 | 440 | 438 | 440 | 2,000 | 880 |
| 2014-11-20 | 437 | 442 | 437 | 442 | 3,000 | 884 |
| 2014-11-19 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2014-11-18 | 437 | 437 | 436 | 437 | 4,000 | 874 |
| 2014-11-17 | 438 | 443 | 438 | 443 | 2,000 | 886 |
| 2014-11-14 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-11-13 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-11-12 | 440 | 446 | 440 | 446 | 4,000 | 892 |
| 2014-11-11 | 444 | 444 | 440 | 440 | 9,000 | 880 |
| 2014-11-10 | 441 | 444 | 441 | 444 | 4,000 | 888 |
| 2014-11-07 | 437 | 441 | 437 | 441 | 2,000 | 882 |
| 2014-11-06 | 433 | 441 | 433 | 441 | 4,000 | 882 |
| 2014-11-05 | 435 | 440 | 435 | 436 | 10,000 | 872 |
| 2014-11-04 | 436 | 445 | 436 | 445 | 22,000 | 890 |
| 2014-10-31 | 429 | 436 | 429 | 436 | 3,000 | 872 |
| 2014-10-30 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-10-29 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2014-10-28 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2014-10-27 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2014-10-23 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2014-10-22 | 427 | 430 | 426 | 429 | 7,000 | 858 |
| 2014-10-21 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2014-10-20 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2014-10-15 | 438 | 439 | 438 | 439 | 6,000 | 878 |
| 2014-10-14 | 438 | 438 | 438 | 438 | 4,000 | 876 |
| 2014-10-10 | 437 | 439 | 437 | 439 | 5,000 | 878 |
| 2014-10-09 | 434 | 436 | 434 | 436 | 2,000 | 872 |
| 2014-10-08 | 433 | 434 | 433 | 434 | 3,000 | 868 |
| 2014-10-07 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-10-06 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2014-10-01 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2014-09-29 | 438 | 438 | 438 | 438 | 6,000 | 876 |
| 2014-09-25 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2014-09-24 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-09-18 | 432 | 433 | 432 | 433 | 3,000 | 866 |
| 2014-09-16 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2014-09-12 | 436 | 440 | 436 | 440 | 6,000 | 880 |
| 2014-09-11 | 438 | 438 | 434 | 434 | 5,000 | 868 |
| 2014-09-10 | 440 | 440 | 430 | 438 | 10,000 | 876 |
| 2014-09-09 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2014-09-08 | 442 | 443 | 442 | 443 | 2,000 | 886 |
| 2014-09-05 | 447 | 447 | 447 | 447 | 3,000 | 894 |
| 2014-09-02 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2014-08-26 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2014-08-25 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2014-08-13 | 439 | 439 | 439 | 439 | 5,000 | 878 |
| 2014-08-12 | 434 | 434 | 434 | 434 | 4,000 | 868 |
| 2014-08-11 | 434 | 434 | 434 | 434 | 4,000 | 868 |
| 2014-08-07 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2014-08-06 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2014-08-01 | 432 | 432 | 430 | 430 | 2,000 | 860 |
| 2014-07-30 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2014-07-29 | 431 | 431 | 431 | 431 | 12,000 | 862 |
| 2014-07-28 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2014-07-23 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-07-18 | 435 | 435 | 430 | 430 | 16,000 | 860 |
| 2014-07-17 | 439 | 439 | 435 | 435 | 25,000 | 870 |
| 2014-07-15 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2014-07-14 | 449 | 452 | 447 | 447 | 17,000 | 894 |
| 2014-07-11 | 445 | 446 | 445 | 446 | 10,000 | 892 |
| 2014-07-10 | 440 | 445 | 440 | 445 | 9,000 | 890 |
| 2014-07-09 | 439 | 440 | 439 | 440 | 4,000 | 880 |
| 2014-07-07 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2014-07-04 | 438 | 438 | 438 | 438 | 3,000 | 876 |
| 2014-07-01 | 437 | 438 | 434 | 438 | 11,000 | 876 |
| 2014-06-30 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2014-06-27 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2014-06-26 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2014-06-25 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2014-06-24 | 432 | 435 | 432 | 435 | 2,000 | 870 |
| 2014-06-23 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2014-06-20 | 431 | 433 | 428 | 433 | 13,000 | 866 |
| 2014-06-19 | 431 | 434 | 431 | 434 | 6,000 | 868 |
| 2014-06-18 | 435 | 435 | 434 | 434 | 7,000 | 868 |
| 2014-06-17 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2014-06-13 | 436 | 436 | 435 | 435 | 9,000 | 870 |
| 2014-06-12 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2014-06-11 | 440 | 440 | 435 | 435 | 11,000 | 870 |
| 2014-06-10 | 440 | 445 | 440 | 440 | 30,000 | 880 |
| 2014-06-06 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2014-06-05 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2014-06-02 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2014-05-27 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-05-26 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-05-23 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-05-22 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2014-05-16 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2014-05-14 | 445 | 448 | 440 | 440 | 7,000 | 880 |
| 2014-05-13 | 444 | 444 | 444 | 444 | 4,000 | 888 |
| 2014-05-12 | 441 | 445 | 441 | 445 | 5,000 | 890 |
| 2014-05-09 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-05-08 | 437 | 438 | 437 | 438 | 5,000 | 876 |
| 2014-05-07 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2014-05-02 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-05-01 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2014-04-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2014-04-28 | 445 | 450 | 445 | 450 | 3,000 | 900 |
| 2014-04-24 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2014-04-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-04-14 | 457 | 457 | 457 | 457 | 6,000 | 914 |
| 2014-04-11 | 457 | 457 | 457 | 457 | 5,000 | 914 |
| 2014-04-10 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2014-04-09 | 450 | 450 | 445 | 445 | 3,000 | 890 |
| 2014-04-08 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-04-07 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2014-04-04 | 449 | 449 | 445 | 445 | 2,000 | 890 |
| 2014-03-31 | 465 | 465 | 449 | 449 | 2,000 | 898 |
| 2014-03-28 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2014-03-27 | 455 | 455 | 447 | 447 | 7,000 | 894 |
| 2014-03-25 | 463 | 463 | 455 | 455 | 2,000 | 910 |
| 2014-03-24 | 458 | 463 | 458 | 463 | 3,000 | 926 |
| 2014-03-18 | 450 | 458 | 450 | 458 | 2,000 | 916 |
| 2014-03-17 | 458 | 458 | 446 | 454 | 6,000 | 908 |
| 2014-03-12 | 453 | 458 | 453 | 458 | 7,000 | 916 |
| 2014-03-11 | 452 | 452 | 452 | 452 | 5,000 | 904 |
| 2014-03-10 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 2014-03-07 | 451 | 452 | 451 | 451 | 3,000 | 902 |
| 2014-03-04 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2014-03-03 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2014-02-28 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2014-02-27 | 457 | 457 | 457 | 457 | 4,000 | 914 |
| 2014-02-25 | 465 | 465 | 457 | 457 | 2,000 | 914 |
| 2014-02-24 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2014-02-19 | 448 | 448 | 448 | 448 | 3,000 | 896 |
| 2014-02-18 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 2014-02-17 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2014-02-14 | 458 | 464 | 458 | 464 | 4,000 | 928 |
| 2014-02-13 | 459 | 461 | 459 | 461 | 5,000 | 922 |
| 2014-02-12 | 458 | 458 | 450 | 456 | 6,000 | 912 |
| 2014-02-10 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2014-02-06 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2014-02-05 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2014-02-04 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2014-02-03 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2014-01-30 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2014-01-29 | 451 | 457 | 451 | 452 | 5,000 | 904 |
| 2014-01-27 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2014-01-23 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2014-01-22 | 448 | 448 | 443 | 443 | 2,000 | 886 |
| 2014-01-20 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2014-01-15 | 454 | 461 | 454 | 460 | 32,000 | 920 |
| 2014-01-14 | 456 | 456 | 454 | 454 | 3,000 | 908 |
| 2014-01-10 | 443 | 449 | 443 | 448 | 9,000 | 896 |
| 2014-01-09 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2014-01-08 | 437 | 444 | 437 | 444 | 2,000 | 888 |
| 2014-01-07 | 430 | 435 | 430 | 435 | 3,000 | 870 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
