8208 (株)エンチョー の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 453 | 453 | 453 | 453 | 3,000 | 906 |
| 2016-12-29 | 455 | 455 | 452 | 453 | 5,000 | 906 |
| 2016-12-28 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2016-12-27 | 452 | 459 | 452 | 456 | 60,000 | 912 |
| 2016-12-26 | 485 | 485 | 480 | 480 | 5,000 | 960 |
| 2016-12-19 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2016-12-16 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2016-12-14 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2016-12-13 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2016-12-12 | 485 | 485 | 485 | 485 | 12,000 | 970 |
| 2016-12-09 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2016-12-08 | 490 | 490 | 482 | 483 | 6,000 | 966 |
| 2016-12-07 | 480 | 485 | 480 | 485 | 2,000 | 970 |
| 2016-12-06 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2016-11-30 | 477 | 478 | 477 | 478 | 2,000 | 956 |
| 2016-11-29 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 2016-11-28 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2016-11-18 | 471 | 472 | 471 | 472 | 5,000 | 944 |
| 2016-11-17 | 487 | 487 | 479 | 479 | 2,000 | 958 |
| 2016-11-15 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2016-11-14 | 472 | 479 | 472 | 479 | 9,000 | 958 |
| 2016-11-11 | 475 | 476 | 472 | 472 | 7,000 | 944 |
| 2016-11-10 | 477 | 477 | 475 | 475 | 4,000 | 950 |
| 2016-11-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2016-11-04 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2016-11-02 | 472 | 479 | 472 | 478 | 3,000 | 956 |
| 2016-11-01 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2016-10-31 | 474 | 474 | 472 | 472 | 2,000 | 944 |
| 2016-10-28 | 479 | 479 | 479 | 479 | 6,000 | 958 |
| 2016-10-27 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2016-10-25 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2016-10-24 | 485 | 486 | 481 | 486 | 3,000 | 972 |
| 2016-10-21 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2016-10-19 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2016-10-13 | 492 | 499 | 492 | 499 | 4,000 | 998 |
| 2016-10-12 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2016-10-11 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2016-10-03 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2016-09-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2016-09-28 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2016-09-27 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2016-09-16 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2016-09-15 | 480 | 483 | 480 | 483 | 3,000 | 966 |
| 2016-09-14 | 476 | 476 | 476 | 476 | 7,000 | 952 |
| 2016-09-13 | 470 | 471 | 469 | 469 | 12,000 | 938 |
| 2016-09-12 | 460 | 468 | 460 | 468 | 4,000 | 936 |
| 2016-09-08 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2016-09-06 | 464 | 464 | 463 | 463 | 4,000 | 926 |
| 2016-09-05 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2016-09-02 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2016-09-01 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2016-08-25 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2016-08-18 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2016-08-12 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2016-08-10 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2016-08-09 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2016-08-08 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2016-08-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2016-08-03 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2016-07-29 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2016-07-25 | 471 | 475 | 471 | 475 | 2,000 | 950 |
| 2016-07-15 | 493 | 493 | 492 | 492 | 7,000 | 984 |
| 2016-07-14 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2016-07-13 | 471 | 478 | 471 | 478 | 8,000 | 956 |
| 2016-07-12 | 466 | 475 | 466 | 471 | 18,000 | 942 |
| 2016-07-11 | 460 | 465 | 460 | 465 | 11,000 | 930 |
| 2016-07-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2016-07-06 | 454 | 455 | 454 | 455 | 2,000 | 910 |
| 2016-07-05 | 455 | 455 | 452 | 452 | 5,000 | 904 |
| 2016-06-30 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2016-06-28 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2016-06-27 | 463 | 463 | 463 | 463 | 4,000 | 926 |
| 2016-06-15 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2016-06-14 | 457 | 463 | 457 | 463 | 5,000 | 926 |
| 2016-06-13 | 457 | 457 | 457 | 457 | 14,000 | 914 |
| 2016-06-10 | 454 | 462 | 454 | 457 | 10,000 | 914 |
| 2016-06-09 | 455 | 456 | 454 | 454 | 4,000 | 908 |
| 2016-06-08 | 454 | 455 | 453 | 453 | 3,000 | 906 |
| 2016-05-30 | 445 | 449 | 443 | 443 | 3,000 | 886 |
| 2016-05-18 | 435 | 441 | 435 | 441 | 4,000 | 882 |
| 2016-05-17 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2016-05-16 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2016-05-13 | 448 | 454 | 448 | 454 | 5,000 | 908 |
| 2016-05-12 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2016-05-11 | 438 | 442 | 438 | 442 | 5,000 | 884 |
| 2016-05-10 | 437 | 443 | 436 | 436 | 9,000 | 872 |
| 2016-04-27 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2016-04-26 | 434 | 438 | 430 | 437 | 8,000 | 874 |
| 2016-04-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2016-04-15 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2016-04-13 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2016-04-12 | 430 | 436 | 430 | 436 | 5,000 | 872 |
| 2016-04-11 | 437 | 437 | 430 | 430 | 6,000 | 860 |
| 2016-04-06 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2016-04-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-04-01 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2016-03-29 | 446 | 447 | 438 | 438 | 5,000 | 876 |
| 2016-03-28 | 455 | 455 | 446 | 446 | 3,000 | 892 |
| 2016-03-18 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2016-03-17 | 438 | 446 | 438 | 442 | 6,000 | 884 |
| 2016-03-16 | 441 | 446 | 441 | 446 | 2,000 | 892 |
| 2016-03-15 | 466 | 466 | 447 | 447 | 5,000 | 894 |
| 2016-03-14 | 452 | 456 | 452 | 456 | 6,000 | 912 |
| 2016-03-11 | 444 | 450 | 444 | 450 | 2,000 | 900 |
| 2016-03-10 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 2016-03-04 | 438 | 438 | 434 | 438 | 4,000 | 876 |
| 2016-03-03 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-03-01 | 438 | 438 | 438 | 438 | 3,000 | 876 |
| 2016-02-29 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2016-02-25 | 441 | 441 | 433 | 433 | 4,000 | 866 |
| 2016-02-22 | 430 | 433 | 430 | 433 | 2,000 | 866 |
| 2016-02-15 | 438 | 442 | 438 | 442 | 5,000 | 884 |
| 2016-02-12 | 430 | 436 | 430 | 436 | 4,000 | 872 |
| 2016-02-10 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2016-02-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-02-03 | 426 | 432 | 426 | 432 | 2,000 | 864 |
| 2016-02-02 | 431 | 432 | 431 | 431 | 4,000 | 862 |
| 2016-02-01 | 434 | 434 | 434 | 434 | 7,000 | 868 |
| 2016-01-27 | 433 | 434 | 433 | 434 | 2,000 | 868 |
| 2016-01-26 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2016-01-21 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2016-01-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-01-19 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-01-18 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2016-01-14 | 436 | 442 | 431 | 432 | 17,000 | 864 |
| 2016-01-13 | 436 | 437 | 436 | 436 | 8,000 | 872 |
| 2016-01-12 | 427 | 430 | 427 | 430 | 11,000 | 860 |
| 2016-01-08 | 428 | 428 | 426 | 426 | 2,000 | 852 |
| 2016-01-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-01-06 | 430 | 430 | 430 | 430 | 10,000 | 860 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
