8208 (株)エンチョー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 433 | 433 | 429 | 430 | 4,000 | 860 |
| 2015-12-24 | 432 | 432 | 429 | 430 | 3,000 | 860 |
| 2015-12-22 | 430 | 430 | 428 | 428 | 4,000 | 856 |
| 2015-12-18 | 437 | 437 | 434 | 434 | 2,000 | 868 |
| 2015-12-16 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2015-12-14 | 436 | 442 | 436 | 442 | 5,000 | 884 |
| 2015-12-11 | 436 | 436 | 436 | 436 | 14,000 | 872 |
| 2015-12-10 | 432 | 436 | 432 | 436 | 7,000 | 872 |
| 2015-12-09 | 432 | 432 | 432 | 432 | 8,000 | 864 |
| 2015-12-08 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2015-12-04 | 436 | 437 | 436 | 437 | 2,000 | 874 |
| 2015-12-03 | 433 | 434 | 433 | 434 | 2,000 | 868 |
| 2015-12-02 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-12-01 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-11-30 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-11-26 | 433 | 433 | 433 | 433 | 5,000 | 866 |
| 2015-11-25 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2015-11-24 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2015-11-19 | 434 | 434 | 432 | 432 | 3,000 | 864 |
| 2015-11-16 | 430 | 433 | 430 | 433 | 3,000 | 866 |
| 2015-11-12 | 434 | 434 | 434 | 434 | 4,000 | 868 |
| 2015-11-11 | 434 | 434 | 434 | 434 | 4,000 | 868 |
| 2015-11-10 | 430 | 430 | 429 | 429 | 11,000 | 858 |
| 2015-11-09 | 437 | 437 | 430 | 430 | 6,000 | 860 |
| 2015-11-06 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2015-11-05 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-11-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2015-11-02 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-10-29 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2015-10-28 | 434 | 434 | 428 | 428 | 4,000 | 856 |
| 2015-10-27 | 427 | 434 | 427 | 434 | 2,000 | 868 |
| 2015-10-26 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2015-10-23 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2015-10-22 | 430 | 432 | 427 | 427 | 3,000 | 854 |
| 2015-10-15 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2015-10-14 | 430 | 430 | 424 | 430 | 13,000 | 860 |
| 2015-10-13 | 432 | 432 | 430 | 430 | 6,000 | 860 |
| 2015-10-09 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2015-10-08 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2015-10-07 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2015-10-06 | 427 | 428 | 427 | 428 | 2,000 | 856 |
| 2015-10-02 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2015-09-29 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2015-09-28 | 431 | 431 | 431 | 431 | 6,000 | 862 |
| 2015-09-25 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-09-24 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2015-09-16 | 427 | 427 | 427 | 427 | 5,000 | 854 |
| 2015-09-15 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 2015-09-14 | 433 | 433 | 433 | 433 | 8,000 | 866 |
| 2015-09-11 | 426 | 433 | 426 | 433 | 3,000 | 866 |
| 2015-09-10 | 424 | 425 | 424 | 424 | 11,000 | 848 |
| 2015-09-09 | 430 | 436 | 430 | 436 | 3,000 | 872 |
| 2015-09-08 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2015-09-07 | 439 | 439 | 439 | 439 | 3,000 | 878 |
| 2015-09-04 | 433 | 433 | 432 | 432 | 2,000 | 864 |
| 2015-08-31 | 434 | 435 | 434 | 435 | 2,000 | 870 |
| 2015-08-28 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2015-08-27 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2015-08-24 | 427 | 427 | 427 | 427 | 3,000 | 854 |
| 2015-08-21 | 436 | 436 | 435 | 435 | 4,000 | 870 |
| 2015-08-20 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2015-08-19 | 437 | 437 | 436 | 437 | 3,000 | 874 |
| 2015-08-18 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2015-08-12 | 438 | 438 | 438 | 438 | 5,000 | 876 |
| 2015-08-11 | 442 | 442 | 438 | 438 | 7,000 | 876 |
| 2015-08-10 | 439 | 443 | 439 | 443 | 5,000 | 886 |
| 2015-08-06 | 436 | 439 | 436 | 439 | 4,000 | 878 |
| 2015-08-05 | 447 | 447 | 435 | 435 | 18,000 | 870 |
| 2015-08-04 | 442 | 447 | 442 | 447 | 3,000 | 894 |
| 2015-08-03 | 439 | 444 | 439 | 441 | 4,000 | 882 |
| 2015-07-31 | 438 | 442 | 436 | 438 | 6,000 | 876 |
| 2015-07-30 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2015-07-27 | 440 | 440 | 438 | 438 | 3,000 | 876 |
| 2015-07-24 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2015-07-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2015-07-17 | 436 | 436 | 435 | 435 | 2,000 | 870 |
| 2015-07-16 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2015-07-15 | 434 | 434 | 434 | 434 | 2,000 | 868 |
| 2015-07-14 | 434 | 439 | 434 | 438 | 18,000 | 876 |
| 2015-07-13 | 436 | 436 | 433 | 433 | 20,000 | 866 |
| 2015-07-10 | 432 | 436 | 432 | 436 | 12,000 | 872 |
| 2015-07-09 | 430 | 432 | 429 | 432 | 8,000 | 864 |
| 2015-07-08 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2015-07-06 | 431 | 432 | 431 | 432 | 2,000 | 864 |
| 2015-07-03 | 436 | 436 | 432 | 432 | 4,000 | 864 |
| 2015-07-02 | 435 | 436 | 434 | 434 | 12,000 | 868 |
| 2015-07-01 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2015-06-30 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-06-29 | 433 | 433 | 432 | 432 | 2,000 | 864 |
| 2015-06-25 | 433 | 433 | 432 | 432 | 2,000 | 864 |
| 2015-06-23 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2015-06-19 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2015-06-18 | 430 | 430 | 428 | 430 | 7,000 | 860 |
| 2015-06-17 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2015-06-15 | 432 | 432 | 431 | 431 | 3,000 | 862 |
| 2015-06-12 | 434 | 434 | 432 | 432 | 6,000 | 864 |
| 2015-06-11 | 432 | 434 | 431 | 434 | 10,000 | 868 |
| 2015-06-10 | 435 | 435 | 430 | 430 | 19,000 | 860 |
| 2015-06-09 | 434 | 435 | 434 | 435 | 7,000 | 870 |
| 2015-06-08 | 433 | 435 | 433 | 435 | 2,000 | 870 |
| 2015-06-03 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2015-06-02 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2015-06-01 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2015-05-26 | 430 | 431 | 429 | 430 | 7,000 | 860 |
| 2015-05-21 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2015-05-20 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-05-19 | 429 | 434 | 429 | 434 | 3,000 | 868 |
| 2015-05-18 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2015-05-15 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2015-05-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2015-05-13 | 434 | 434 | 430 | 430 | 6,000 | 860 |
| 2015-05-12 | 435 | 435 | 435 | 435 | 7,000 | 870 |
| 2015-05-11 | 438 | 440 | 435 | 435 | 6,000 | 870 |
| 2015-05-08 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2015-05-07 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2015-05-01 | 439 | 439 | 434 | 434 | 5,000 | 868 |
| 2015-04-28 | 439 | 439 | 434 | 434 | 7,000 | 868 |
| 2015-04-27 | 440 | 440 | 439 | 439 | 4,000 | 878 |
| 2015-04-24 | 438 | 439 | 438 | 439 | 3,000 | 878 |
| 2015-04-21 | 435 | 436 | 424 | 430 | 12,000 | 860 |
| 2015-04-15 | 435 | 435 | 435 | 435 | 5,000 | 870 |
| 2015-04-14 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 2015-04-13 | 441 | 441 | 441 | 441 | 4,000 | 882 |
| 2015-04-10 | 435 | 437 | 435 | 437 | 5,000 | 874 |
| 2015-04-09 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-04-08 | 433 | 437 | 433 | 437 | 5,000 | 874 |
| 2015-03-31 | 440 | 440 | 433 | 433 | 12,000 | 866 |
| 2015-03-27 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-03-26 | 447 | 447 | 444 | 445 | 4,000 | 890 |
| 2015-03-25 | 447 | 447 | 447 | 447 | 4,000 | 894 |
| 2015-03-24 | 450 | 450 | 434 | 447 | 11,000 | 894 |
| 2015-03-23 | 448 | 448 | 440 | 440 | 11,000 | 880 |
| 2015-03-19 | 448 | 452 | 448 | 452 | 3,000 | 904 |
| 2015-03-17 | 448 | 453 | 448 | 448 | 4,000 | 896 |
| 2015-03-16 | 443 | 449 | 443 | 449 | 6,000 | 898 |
| 2015-03-12 | 445 | 446 | 445 | 446 | 4,000 | 892 |
| 2015-03-11 | 449 | 449 | 445 | 445 | 8,000 | 890 |
| 2015-03-10 | 448 | 449 | 448 | 449 | 4,000 | 898 |
| 2015-03-09 | 450 | 450 | 448 | 448 | 3,000 | 896 |
| 2015-03-06 | 449 | 449 | 446 | 446 | 3,000 | 892 |
| 2015-03-05 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2015-03-03 | 447 | 447 | 444 | 444 | 5,000 | 888 |
| 2015-03-02 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2015-02-27 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2015-02-26 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2015-02-23 | 460 | 460 | 445 | 450 | 8,000 | 900 |
| 2015-02-19 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2015-02-17 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2015-02-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2015-02-13 | 457 | 457 | 457 | 457 | 5,000 | 914 |
| 2015-02-12 | 452 | 457 | 452 | 457 | 5,000 | 914 |
| 2015-02-10 | 451 | 452 | 451 | 451 | 10,000 | 902 |
| 2015-02-09 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2015-02-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2015-01-30 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2015-01-27 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2015-01-26 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2015-01-22 | 453 | 453 | 450 | 450 | 3,000 | 900 |
| 2015-01-16 | 462 | 462 | 449 | 461 | 5,000 | 922 |
| 2015-01-15 | 458 | 462 | 456 | 462 | 15,000 | 924 |
| 2015-01-14 | 450 | 456 | 450 | 456 | 7,000 | 912 |
| 2015-01-13 | 445 | 450 | 445 | 450 | 10,000 | 900 |
| 2015-01-09 | 441 | 445 | 441 | 445 | 2,000 | 890 |
| 2015-01-08 | 446 | 446 | 439 | 446 | 5,000 | 892 |
| 2015-01-06 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2015-01-05 | 444 | 444 | 444 | 444 | 1,000 | 888 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
