8208 (株)エンチョー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2017-12-28 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2017-12-27 | 436 | 437 | 436 | 437 | 2,000 | 874 |
| 2017-12-26 | 436 | 437 | 436 | 436 | 7,000 | 872 |
| 2017-12-25 | 437 | 437 | 436 | 436 | 4,000 | 872 |
| 2017-12-22 | 440 | 440 | 439 | 439 | 2,000 | 878 |
| 2017-12-21 | 436 | 436 | 436 | 436 | 5,000 | 872 |
| 2017-12-20 | 437 | 438 | 436 | 437 | 7,000 | 874 |
| 2017-12-19 | 438 | 438 | 435 | 438 | 25,000 | 876 |
| 2017-12-18 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-12-14 | 441 | 441 | 441 | 441 | 8,000 | 882 |
| 2017-12-13 | 441 | 444 | 441 | 441 | 10,000 | 882 |
| 2017-12-12 | 438 | 439 | 438 | 439 | 8,000 | 878 |
| 2017-12-11 | 441 | 459 | 436 | 437 | 73,000 | 874 |
| 2017-12-08 | 436 | 436 | 436 | 436 | 15,000 | 872 |
| 2017-12-07 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-12-06 | 440 | 442 | 440 | 441 | 6,000 | 882 |
| 2017-12-01 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2017-11-30 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2017-11-28 | 441 | 441 | 440 | 440 | 4,000 | 880 |
| 2017-11-27 | 441 | 441 | 440 | 440 | 3,000 | 880 |
| 2017-11-24 | 439 | 441 | 439 | 441 | 2,000 | 882 |
| 2017-11-21 | 442 | 442 | 442 | 442 | 5,000 | 884 |
| 2017-11-20 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2017-11-15 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2017-11-13 | 441 | 441 | 440 | 441 | 8,000 | 882 |
| 2017-11-10 | 437 | 440 | 437 | 440 | 3,000 | 880 |
| 2017-11-09 | 439 | 441 | 436 | 437 | 6,000 | 874 |
| 2017-11-07 | 440 | 440 | 439 | 439 | 2,000 | 878 |
| 2017-11-06 | 440 | 441 | 440 | 441 | 2,000 | 882 |
| 2017-11-02 | 440 | 440 | 437 | 438 | 7,000 | 876 |
| 2017-11-01 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2017-10-31 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2017-10-30 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2017-10-27 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2017-10-25 | 441 | 441 | 436 | 436 | 3,000 | 872 |
| 2017-10-24 | 434 | 435 | 434 | 435 | 8,000 | 870 |
| 2017-10-23 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-10-17 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2017-10-16 | 438 | 438 | 437 | 437 | 3,000 | 874 |
| 2017-10-13 | 441 | 441 | 439 | 439 | 2,000 | 878 |
| 2017-10-12 | 440 | 441 | 440 | 441 | 7,000 | 882 |
| 2017-10-11 | 439 | 439 | 439 | 439 | 5,000 | 878 |
| 2017-10-10 | 440 | 441 | 437 | 437 | 6,000 | 874 |
| 2017-10-06 | 442 | 442 | 438 | 438 | 4,000 | 876 |
| 2017-10-05 | 444 | 444 | 443 | 443 | 2,000 | 886 |
| 2017-10-04 | 438 | 443 | 438 | 443 | 3,000 | 886 |
| 2017-10-03 | 439 | 461 | 435 | 444 | 55,000 | 888 |
| 2017-10-02 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-09-29 | 434 | 434 | 434 | 434 | 3,000 | 868 |
| 2017-09-25 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2017-09-21 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2017-09-20 | 436 | 439 | 436 | 439 | 2,000 | 878 |
| 2017-09-19 | 435 | 439 | 435 | 439 | 10,000 | 878 |
| 2017-09-15 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-09-13 | 438 | 438 | 438 | 438 | 4,000 | 876 |
| 2017-09-12 | 438 | 438 | 438 | 438 | 4,000 | 876 |
| 2017-09-11 | 435 | 439 | 435 | 439 | 6,000 | 878 |
| 2017-09-08 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-09-07 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-09-06 | 440 | 440 | 433 | 434 | 4,000 | 868 |
| 2017-09-05 | 437 | 437 | 432 | 433 | 6,000 | 866 |
| 2017-09-04 | 439 | 439 | 438 | 438 | 3,000 | 876 |
| 2017-09-01 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2017-08-31 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2017-08-29 | 442 | 442 | 441 | 441 | 5,000 | 882 |
| 2017-08-28 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2017-08-25 | 443 | 443 | 442 | 442 | 3,000 | 884 |
| 2017-08-24 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2017-08-21 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2017-08-18 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2017-08-16 | 441 | 441 | 441 | 441 | 3,000 | 882 |
| 2017-08-15 | 443 | 444 | 443 | 444 | 5,000 | 888 |
| 2017-08-14 | 443 | 443 | 443 | 443 | 4,000 | 886 |
| 2017-08-10 | 441 | 443 | 441 | 443 | 4,000 | 886 |
| 2017-08-09 | 444 | 444 | 441 | 441 | 2,000 | 882 |
| 2017-08-08 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2017-08-04 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 2017-08-03 | 440 | 441 | 440 | 441 | 3,000 | 882 |
| 2017-08-02 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-07-31 | 440 | 443 | 440 | 443 | 6,000 | 886 |
| 2017-07-28 | 443 | 443 | 442 | 442 | 3,000 | 884 |
| 2017-07-27 | 443 | 443 | 442 | 442 | 4,000 | 884 |
| 2017-07-26 | 442 | 443 | 442 | 443 | 5,000 | 886 |
| 2017-07-25 | 442 | 442 | 442 | 442 | 3,000 | 884 |
| 2017-07-24 | 442 | 442 | 440 | 440 | 6,000 | 880 |
| 2017-07-21 | 442 | 442 | 440 | 442 | 8,000 | 884 |
| 2017-07-20 | 442 | 442 | 440 | 442 | 15,000 | 884 |
| 2017-07-19 | 441 | 445 | 441 | 441 | 78,000 | 882 |
| 2017-07-18 | 450 | 450 | 442 | 449 | 3,000 | 898 |
| 2017-07-14 | 458 | 458 | 458 | 458 | 3,000 | 916 |
| 2017-07-12 | 462 | 462 | 459 | 459 | 12,000 | 918 |
| 2017-07-11 | 462 | 462 | 462 | 462 | 10,000 | 924 |
| 2017-07-10 | 462 | 463 | 461 | 462 | 15,000 | 924 |
| 2017-07-07 | 462 | 466 | 462 | 462 | 5,000 | 924 |
| 2017-07-06 | 462 | 462 | 462 | 462 | 3,000 | 924 |
| 2017-07-05 | 462 | 462 | 462 | 462 | 6,000 | 924 |
| 2017-07-04 | 463 | 463 | 463 | 463 | 4,000 | 926 |
| 2017-07-03 | 462 | 462 | 462 | 462 | 3,000 | 924 |
| 2017-06-29 | 461 | 461 | 461 | 461 | 4,000 | 922 |
| 2017-06-28 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2017-06-27 | 462 | 462 | 462 | 462 | 8,000 | 924 |
| 2017-06-22 | 462 | 462 | 462 | 462 | 5,000 | 924 |
| 2017-06-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-06-15 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2017-06-14 | 470 | 470 | 470 | 470 | 13,000 | 940 |
| 2017-06-13 | 473 | 473 | 469 | 470 | 9,000 | 940 |
| 2017-06-12 | 468 | 469 | 468 | 468 | 5,000 | 936 |
| 2017-06-08 | 472 | 472 | 466 | 466 | 9,000 | 932 |
| 2017-06-07 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2017-06-06 | 462 | 469 | 462 | 469 | 2,000 | 938 |
| 2017-06-05 | 463 | 466 | 463 | 466 | 14,000 | 932 |
| 2017-06-02 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2017-05-31 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2017-05-30 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2017-05-25 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-05-22 | 474 | 474 | 474 | 474 | 5,000 | 948 |
| 2017-05-12 | 477 | 484 | 477 | 484 | 5,000 | 968 |
| 2017-05-11 | 477 | 477 | 477 | 477 | 4,000 | 954 |
| 2017-05-10 | 465 | 471 | 465 | 471 | 4,000 | 942 |
| 2017-05-09 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 2017-05-02 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-04-27 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2017-04-25 | 475 | 475 | 469 | 469 | 3,000 | 938 |
| 2017-04-17 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2017-04-13 | 470 | 475 | 466 | 466 | 6,000 | 932 |
| 2017-04-12 | 478 | 478 | 478 | 478 | 4,000 | 956 |
| 2017-04-11 | 473 | 473 | 471 | 471 | 5,000 | 942 |
| 2017-04-10 | 471 | 473 | 471 | 473 | 5,000 | 946 |
| 2017-04-07 | 468 | 470 | 466 | 470 | 3,000 | 940 |
| 2017-04-04 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2017-03-29 | 468 | 468 | 468 | 468 | 2,000 | 936 |
| 2017-03-28 | 475 | 475 | 473 | 473 | 3,000 | 946 |
| 2017-03-27 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-03-22 | 467 | 474 | 467 | 469 | 4,000 | 938 |
| 2017-03-17 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2017-03-16 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2017-03-14 | 470 | 471 | 470 | 471 | 8,000 | 942 |
| 2017-03-13 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2017-03-10 | 467 | 467 | 466 | 466 | 5,000 | 932 |
| 2017-03-09 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2017-03-08 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-03-01 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2017-02-28 | 464 | 464 | 464 | 464 | 4,000 | 928 |
| 2017-02-27 | 468 | 468 | 468 | 468 | 2,000 | 936 |
| 2017-02-23 | 471 | 471 | 470 | 470 | 3,000 | 940 |
| 2017-02-21 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2017-02-20 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2017-02-16 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2017-02-14 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2017-02-13 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2017-02-10 | 464 | 470 | 464 | 470 | 6,000 | 940 |
| 2017-02-07 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2017-02-06 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2017-01-31 | 468 | 468 | 467 | 467 | 2,000 | 934 |
| 2017-01-30 | 468 | 468 | 463 | 463 | 3,000 | 926 |
| 2017-01-27 | 476 | 476 | 476 | 476 | 4,000 | 952 |
| 2017-01-25 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 2017-01-23 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2017-01-19 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2017-01-18 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2017-01-17 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2017-01-16 | 461 | 462 | 461 | 462 | 4,000 | 924 |
| 2017-01-13 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-01-12 | 463 | 476 | 463 | 465 | 18,000 | 930 |
| 2017-01-11 | 464 | 464 | 464 | 464 | 10,000 | 928 |
| 2017-01-10 | 459 | 466 | 459 | 464 | 16,000 | 928 |
| 2017-01-06 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2017-01-05 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 2017-01-04 | 455 | 455 | 455 | 455 | 2,000 | 910 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
