8208 (株)エンチョー の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 801 | - | 801 |
| 2018-12-27 | 805 | 805 | 801 | 801 | 500 | 801 |
| 2018-12-26 | 791 | 799 | 791 | 796 | 1,700 | 796 |
| 2018-12-25 | 822 | 822 | 790 | 790 | 2,100 | 790 |
| 2018-12-21 | 847 | 847 | 802 | 802 | 3,700 | 802 |
| 2018-12-20 | 853 | 853 | 841 | 847 | 1,100 | 847 |
| 2018-12-19 | - | - | - | 860 | - | 860 |
| 2018-12-18 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2018-12-17 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2018-12-14 | 853 | 862 | 852 | 860 | 1,700 | 860 |
| 2018-12-13 | - | - | - | 877 | - | 877 |
| 2018-12-12 | 880 | 880 | 877 | 877 | 6,200 | 877 |
| 2018-12-11 | 880 | 893 | 880 | 880 | 2,900 | 880 |
| 2018-12-10 | 879 | 895 | 879 | 880 | 8,200 | 880 |
| 2018-12-07 | 875 | 879 | 875 | 879 | 1,100 | 879 |
| 2018-12-06 | 860 | 860 | 860 | 860 | 600 | 860 |
| 2018-12-05 | - | - | - | 860 | - | 860 |
| 2018-12-04 | 860 | 860 | 860 | 860 | 600 | 860 |
| 2018-12-03 | 874 | 874 | 874 | 874 | 600 | 874 |
| 2018-11-30 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2018-11-29 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2018-11-28 | - | - | - | 873 | - | 873 |
| 2018-11-27 | 873 | 873 | 873 | 873 | 800 | 873 |
| 2018-11-26 | 873 | 873 | 873 | 873 | 2,700 | 873 |
| 2018-11-22 | 859 | 859 | 851 | 851 | 800 | 851 |
| 2018-11-21 | - | - | - | 862 | - | 862 |
| 2018-11-20 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2018-11-19 | 864 | 864 | 862 | 862 | 1,300 | 862 |
| 2018-11-16 | - | - | - | 881 | - | 881 |
| 2018-11-15 | 881 | 881 | 881 | 881 | 900 | 881 |
| 2018-11-14 | 868 | 868 | 868 | 868 | 1,600 | 868 |
| 2018-11-13 | 881 | 881 | 856 | 856 | 3,400 | 856 |
| 2018-11-12 | 863 | 881 | 863 | 881 | 900 | 881 |
| 2018-11-09 | 851 | 851 | 851 | 851 | 1,200 | 851 |
| 2018-11-08 | 855 | 864 | 855 | 860 | 1,800 | 860 |
| 2018-11-07 | - | - | - | 870 | - | 870 |
| 2018-11-06 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2018-11-05 | - | - | - | 860 | - | 860 |
| 2018-11-02 | - | - | - | 860 | - | 860 |
| 2018-11-01 | - | - | - | 860 | - | 860 |
| 2018-10-31 | - | - | - | 860 | - | 860 |
| 2018-10-30 | 865 | 875 | 860 | 860 | 1,500 | 860 |
| 2018-10-29 | 851 | 852 | 850 | 850 | 1,300 | 850 |
| 2018-10-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2018-10-25 | 875 | 875 | 865 | 865 | 800 | 865 |
| 2018-10-24 | - | - | - | 870 | - | 870 |
| 2018-10-23 | - | - | - | 870 | - | 870 |
| 2018-10-22 | - | - | - | 870 | - | 870 |
| 2018-10-19 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2018-10-18 | - | - | - | 865 | - | 865 |
| 2018-10-17 | - | - | - | 865 | - | 865 |
| 2018-10-16 | 870 | 870 | 865 | 865 | 1,300 | 865 |
| 2018-10-15 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2018-10-12 | 894 | 896 | 894 | 896 | 4,400 | 896 |
| 2018-10-11 | 882 | 883 | 882 | 883 | 3,000 | 883 |
| 2018-10-10 | 877 | 882 | 877 | 882 | 1,100 | 882 |
| 2018-10-09 | - | - | - | 860 | - | 860 |
| 2018-10-05 | - | - | - | 860 | - | 860 |
| 2018-10-04 | 862 | 862 | 860 | 860 | 2,600 | 860 |
| 2018-10-03 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 2018-10-02 | - | - | - | 875 | - | 875 |
| 2018-10-01 | 875 | 875 | 875 | 875 | 1,700 | 875 |
| 2018-09-28 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2018-09-27 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2018-09-26 | 868 | 896 | 861 | 863 | 2,300 | 863 |
| 2018-09-25 | - | - | - | 440 | - | 880 |
| 2018-09-21 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-09-20 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-09-19 | - | - | - | 443 | - | 886 |
| 2018-09-18 | - | - | - | 443 | - | 886 |
| 2018-09-14 | - | - | - | 443 | - | 886 |
| 2018-09-13 | - | - | - | 443 | - | 886 |
| 2018-09-12 | 443 | 443 | 443 | 443 | 4,000 | 886 |
| 2018-09-11 | 443 | 443 | 443 | 443 | 4,000 | 886 |
| 2018-09-10 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 2018-09-07 | 440 | 444 | 440 | 444 | 5,000 | 888 |
| 2018-09-06 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-09-05 | - | - | - | 440 | - | 880 |
| 2018-09-04 | - | - | - | 440 | - | 880 |
| 2018-09-03 | - | - | - | 440 | - | 880 |
| 2018-08-31 | - | - | - | 440 | - | 880 |
| 2018-08-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-08-29 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-08-28 | - | - | - | 440 | - | 880 |
| 2018-08-27 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2018-08-24 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-08-23 | - | - | - | 439 | - | 878 |
| 2018-08-22 | - | - | - | 439 | - | 878 |
| 2018-08-21 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2018-08-20 | - | - | - | 436 | - | 872 |
| 2018-08-17 | - | - | - | 436 | - | 872 |
| 2018-08-16 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2018-08-15 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2018-08-14 | 439 | 439 | 439 | 439 | 4,000 | 878 |
| 2018-08-13 | 439 | 439 | 439 | 439 | 4,000 | 878 |
| 2018-08-10 | 438 | 439 | 438 | 439 | 4,000 | 878 |
| 2018-08-09 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-08-08 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-08-07 | - | - | - | 436 | - | 872 |
| 2018-08-06 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2018-08-03 | 437 | 437 | 435 | 435 | 2,000 | 870 |
| 2018-08-02 | - | - | - | 437 | - | 874 |
| 2018-08-01 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2018-07-31 | - | - | - | 437 | - | 874 |
| 2018-07-30 | 438 | 438 | 437 | 437 | 3,000 | 874 |
| 2018-07-27 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2018-07-26 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2018-07-25 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2018-07-24 | - | - | - | 437 | - | 874 |
| 2018-07-23 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2018-07-20 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2018-07-19 | 437 | 437 | 437 | 437 | 6,000 | 874 |
| 2018-07-18 | - | - | - | 444 | - | 888 |
| 2018-07-17 | - | - | - | 444 | - | 888 |
| 2018-07-13 | - | - | - | 444 | - | 888 |
| 2018-07-12 | 440 | 444 | 440 | 444 | 15,000 | 888 |
| 2018-07-11 | 440 | 440 | 440 | 440 | 12,000 | 880 |
| 2018-07-10 | 438 | 440 | 438 | 440 | 13,000 | 880 |
| 2018-07-09 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2018-07-06 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2018-07-05 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-07-04 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-07-03 | - | - | - | 438 | - | 876 |
| 2018-07-02 | - | - | - | 438 | - | 876 |
| 2018-06-29 | - | - | - | 438 | - | 876 |
| 2018-06-28 | - | - | - | 438 | - | 876 |
| 2018-06-27 | 438 | 438 | 438 | 438 | 4,000 | 876 |
| 2018-06-26 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-06-25 | 441 | 441 | 438 | 438 | 2,000 | 876 |
| 2018-06-22 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2018-06-21 | - | - | - | 442 | - | 884 |
| 2018-06-20 | - | - | - | 442 | - | 884 |
| 2018-06-19 | - | - | - | 442 | - | 884 |
| 2018-06-18 | - | - | - | 442 | - | 884 |
| 2018-06-15 | - | - | - | 442 | - | 884 |
| 2018-06-14 | - | - | - | 442 | - | 884 |
| 2018-06-13 | 442 | 442 | 442 | 442 | 4,000 | 884 |
| 2018-06-12 | 442 | 442 | 442 | 442 | 15,000 | 884 |
| 2018-06-11 | 442 | 443 | 442 | 442 | 7,000 | 884 |
| 2018-06-08 | - | - | - | 440 | - | 880 |
| 2018-06-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-06-06 | 440 | 441 | 440 | 440 | 12,000 | 880 |
| 2018-06-05 | - | - | - | 437 | - | 874 |
| 2018-06-04 | 435 | 437 | 435 | 437 | 3,000 | 874 |
| 2018-06-01 | - | - | - | 437 | - | 874 |
| 2018-05-31 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2018-05-30 | - | - | - | 438 | - | 876 |
| 2018-05-29 | - | - | - | 438 | - | 876 |
| 2018-05-28 | 438 | 438 | 438 | 438 | 8,000 | 876 |
| 2018-05-25 | - | - | - | 438 | - | 876 |
| 2018-05-24 | - | - | - | 438 | - | 876 |
| 2018-05-23 | - | - | - | 438 | - | 876 |
| 2018-05-22 | - | - | - | 438 | - | 876 |
| 2018-05-21 | 440 | 440 | 438 | 438 | 3,000 | 876 |
| 2018-05-18 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2018-05-17 | - | - | - | 440 | - | 880 |
| 2018-05-16 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2018-05-15 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2018-05-14 | 440 | 440 | 439 | 439 | 8,000 | 878 |
| 2018-05-11 | 443 | 443 | 439 | 440 | 9,000 | 880 |
| 2018-05-10 | 443 | 443 | 440 | 440 | 5,000 | 880 |
| 2018-05-09 | - | - | - | 443 | - | 886 |
| 2018-05-08 | - | - | - | 443 | - | 886 |
| 2018-05-07 | - | - | - | 443 | - | 886 |
| 2018-05-02 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2018-05-01 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2018-04-27 | 440 | 441 | 440 | 441 | 2,000 | 882 |
| 2018-04-26 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-04-25 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2018-04-24 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2018-04-23 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-04-20 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-04-19 | - | - | - | 440 | - | 880 |
| 2018-04-18 | 441 | 441 | 440 | 440 | 6,000 | 880 |
| 2018-04-12 | 444 | 444 | 444 | 444 | 4,000 | 888 |
| 2018-04-11 | 443 | 443 | 441 | 441 | 7,000 | 882 |
| 2018-04-10 | 443 | 443 | 443 | 443 | 3,000 | 886 |
| 2018-04-09 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2018-04-06 | 445 | 445 | 444 | 444 | 4,000 | 888 |
| 2018-04-03 | 440 | 443 | 440 | 443 | 2,000 | 886 |
| 2018-03-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2018-03-28 | 441 | 441 | 438 | 438 | 4,000 | 876 |
| 2018-03-27 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2018-03-26 | 448 | 450 | 448 | 450 | 4,000 | 900 |
| 2018-03-23 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2018-03-20 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2018-03-19 | 444 | 452 | 444 | 452 | 7,000 | 904 |
| 2018-03-16 | 446 | 450 | 446 | 450 | 3,000 | 900 |
| 2018-03-14 | 446 | 450 | 446 | 450 | 7,000 | 900 |
| 2018-03-13 | 444 | 450 | 444 | 444 | 8,000 | 888 |
| 2018-03-12 | 444 | 444 | 444 | 444 | 4,000 | 888 |
| 2018-03-08 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2018-03-07 | 442 | 443 | 442 | 443 | 3,000 | 886 |
| 2018-03-06 | 441 | 441 | 438 | 439 | 5,000 | 878 |
| 2018-03-05 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2018-03-01 | 442 | 442 | 442 | 442 | 3,000 | 884 |
| 2018-02-28 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2018-02-27 | 446 | 446 | 445 | 445 | 6,000 | 890 |
| 2018-02-23 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2018-02-22 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2018-02-20 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2018-02-19 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2018-02-15 | 446 | 446 | 445 | 445 | 5,000 | 890 |
| 2018-02-14 | 446 | 446 | 446 | 446 | 4,000 | 892 |
| 2018-02-13 | 441 | 444 | 441 | 442 | 7,000 | 884 |
| 2018-02-09 | 441 | 441 | 440 | 440 | 3,000 | 880 |
| 2018-02-07 | 440 | 441 | 440 | 440 | 3,000 | 880 |
| 2018-02-06 | 441 | 441 | 438 | 438 | 9,000 | 876 |
| 2018-02-05 | 444 | 444 | 442 | 442 | 5,000 | 884 |
| 2018-02-02 | 445 | 447 | 445 | 447 | 7,000 | 894 |
| 2018-01-31 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2018-01-30 | 449 | 452 | 447 | 447 | 10,000 | 894 |
| 2018-01-29 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2018-01-26 | 447 | 447 | 446 | 446 | 2,000 | 892 |
| 2018-01-25 | 448 | 448 | 447 | 447 | 2,000 | 894 |
| 2018-01-24 | 445 | 449 | 445 | 448 | 11,000 | 896 |
| 2018-01-22 | 442 | 442 | 441 | 441 | 2,000 | 882 |
| 2018-01-18 | 444 | 444 | 442 | 442 | 2,000 | 884 |
| 2018-01-16 | 442 | 445 | 441 | 445 | 3,000 | 890 |
| 2018-01-15 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2018-01-12 | 445 | 445 | 445 | 445 | 11,000 | 890 |
| 2018-01-11 | 444 | 446 | 444 | 446 | 13,000 | 892 |
| 2018-01-10 | 444 | 447 | 441 | 441 | 14,000 | 882 |
| 2018-01-09 | 444 | 444 | 441 | 442 | 7,000 | 884 |
| 2018-01-05 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2018-01-04 | 440 | 440 | 439 | 439 | 11,000 | 878 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
