1. HOME >
  2. 株価時系列 >
  3. 8208 >
  4. 2020年

8208 (株)エンチョー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2301,2301,2151,2153001,215
2020-12-291,2401,2401,2311,2313,0001,231
2020-12-281,2401,2421,2401,2407001,240
2020-12-251,2151,2781,2151,2361,4001,236
2020-12-241,2121,2141,2121,2144001,214
2020-12-23---1,208-1,208
2020-12-221,2041,2081,2041,2086001,208
2020-12-211,2401,2401,2141,2146001,214
2020-12-181,2301,2411,2251,2411,0001,241
2020-12-171,2301,2301,2291,2296001,229
2020-12-161,2261,2301,2261,2308001,230
2020-12-151,2611,2741,2331,2392,7001,239
2020-12-141,2411,2721,2411,2612,5001,261
2020-12-111,2401,2411,2401,2411,4001,241
2020-12-101,2411,2411,2301,2305,7001,230
2020-12-091,2401,2471,2401,2417001,241
2020-12-081,2241,2421,2241,2366001,236
2020-12-071,3001,3001,2241,2242,2001,224
2020-12-041,2271,2271,2141,2142,4001,214
2020-12-031,2461,2461,2401,2402001,240
2020-12-021,2481,2481,2301,2305001,230
2020-12-011,2101,2201,2081,2182,1001,218
2020-11-301,1801,2421,1801,1973,3001,197
2020-11-271,2201,2351,1661,18110,0001,181
2020-11-261,1301,1301,1301,1302001,130
2020-11-251,1451,1501,1271,1271,8001,127
2020-11-241,1391,1501,1391,1428001,142
2020-11-201,1491,1501,1461,1467001,146
2020-11-191,1601,1601,1331,1491,9001,149
2020-11-181,1701,1701,1601,1602001,160
2020-11-171,1791,1851,1581,1582,3001,158
2020-11-161,1871,1871,1791,1801,5001,180
2020-11-131,2071,2071,1781,2074,7001,207
2020-11-121,1911,2201,1911,2072,2001,207
2020-11-111,1971,1971,1901,1903,7001,190
2020-11-101,2101,2141,1931,1935,7001,193
2020-11-091,2191,2191,2061,2071,0001,207
2020-11-061,2241,2241,2091,2192,2001,219
2020-11-051,2341,2341,2101,2241,4001,224
2020-11-041,2171,2191,2101,21912,9001,219
2020-11-021,2151,2211,2021,2064,4001,206
2020-10-301,2801,2801,2451,2456,6001,245
2020-10-291,3151,3281,2451,28027,2001,280
2020-10-281,3701,4351,3451,43522,5001,435
2020-10-271,2981,3601,2771,3603,7001,360
2020-10-261,3701,3701,2811,2984,7001,298
2020-10-231,2711,3251,2681,3104,3001,310
2020-10-221,2721,2811,2701,2712,5001,271
2020-10-211,2641,3131,2531,2723,7001,272
2020-10-201,2611,2711,2221,2603,0001,260
2020-10-191,3301,3301,2451,2814,8001,281
2020-10-161,3461,3461,2411,2434,6001,243
2020-10-151,3331,3771,3041,3415,7001,341
2020-10-141,3121,3461,3121,3334,4001,333
2020-10-131,3811,3811,3001,3128,8001,312
2020-10-121,2921,3451,2901,32117,7001,321
2020-10-091,2201,2201,2201,2202001,220
2020-10-081,2171,2171,2151,2151,2001,215
2020-10-071,2211,2211,2081,2155001,215
2020-10-061,2401,2401,2031,2211,6001,221
2020-10-051,2391,2401,2251,2262,3001,226
2020-10-021,2121,2221,1951,1951,6001,195
2020-09-301,1911,1941,1911,1931,7001,193
2020-09-291,2241,2241,2001,2002,6001,200
2020-09-281,2341,2551,1901,2216,1001,221
2020-09-251,3321,3591,2191,21918,6001,219
2020-09-241,4601,5401,3301,33265,0001,332
2020-09-231,2751,3401,2751,34010,1001,340
2020-09-181,1501,2151,1291,21511,9001,215
2020-09-171,1631,1771,1251,1356,6001,135
2020-09-161,1271,1441,1241,1443,2001,144
2020-09-151,1151,1151,1121,1156001,115
2020-09-141,1221,1251,1151,1252,4001,125
2020-09-111,1241,1411,1051,1094,9001,109
2020-09-101,1131,1581,1131,1212,7001,121
2020-09-091,1051,1051,1051,1052001,105
2020-09-081,1061,1131,0981,1131,9001,113
2020-09-071,1201,1201,1191,1204001,120
2020-09-041,1151,1421,1151,1201,1001,120
2020-09-031,1181,1491,1181,1451,0001,145
2020-09-021,1171,1171,1051,1154001,115
2020-09-011,1131,1131,0941,1098001,109
2020-08-311,1181,1181,1091,1094001,109
2020-08-281,1251,1251,0801,0803,1001,080
2020-08-271,1461,1461,1171,1251,8001,125
2020-08-261,1361,1501,1301,1462,5001,146
2020-08-251,1241,1601,1241,1312,7001,131
2020-08-241,0911,1451,0911,1152,7001,115
2020-08-211,0861,0861,0861,0864001,086
2020-08-201,0641,0971,0611,0861,9001,086
2020-08-191,0671,0671,0611,0641,2001,064
2020-08-181,0901,0901,0701,0901,6001,090
2020-08-171,1001,1011,0931,0931,5001,093
2020-08-141,0781,0851,0781,0797001,079
2020-08-131,1111,1121,0831,0833,4001,083
2020-08-121,1011,1111,0651,1113,7001,111
2020-08-111,0901,1001,0611,1006,1001,100
2020-08-071,0461,0491,0261,0445,0001,044
2020-08-061,0801,1251,0631,0682,4001,068
2020-08-051,1381,1381,0741,1076,4001,107
2020-08-041,1151,1741,0651,12210,9001,122
2020-08-031,1991,2001,1011,1167,0001,116
2020-07-311,2951,2951,1501,1507,9001,150
2020-07-301,4901,4901,2701,29542,1001,295
2020-07-291,1901,2301,1901,23014,6001,230
2020-07-281,1351,1901,1351,1805,1001,180
2020-07-271,1271,1301,0971,1195,3001,119
2020-07-221,0951,0971,0611,0972,4001,097
2020-07-211,0901,0901,0901,0901001,090
2020-07-201,0601,0601,0601,0608001,060
2020-07-17---1,072-1,072
2020-07-161,1231,1231,0411,0726,4001,072
2020-07-151,0521,1231,0521,1232,9001,123
2020-07-141,0501,0701,0471,0524,2001,052
2020-07-131,0681,0681,0331,0333,3001,033
2020-07-101,1101,1201,0611,0685,9001,068
2020-07-091,0691,1101,0691,1109001,110
2020-07-081,0701,0751,0611,0757001,075
2020-07-071,0751,1201,0551,0994,7001,099
2020-07-061,0371,0691,0331,0663,6001,066
2020-07-031,0051,0051,0051,0055001,005
2020-07-021,0051,0051,0051,0055001,005
2020-07-011,0001,0059999991,100999
2020-06-301,0001,0019891,0001,4001,000
2020-06-299991,0009991,0003,9001,000
2020-06-26999999999999100999
2020-06-251,0001,0001,0001,0002001,000
2020-06-249871,0099871,0091,3001,009
2020-06-23---987-987
2020-06-22987987987987100987
2020-06-19987987987987500987
2020-06-18---987-987
2020-06-17987987987987100987
2020-06-16---987-987
2020-06-15---998-998
2020-06-129859989859981,900998
2020-06-119859859859851,700985
2020-06-101,0171,0179879956,900995
2020-06-091,0211,0211,0111,0111,4001,011
2020-06-081,0231,0311,0231,0301,4001,030
2020-06-051,0171,0201,0171,0207001,020
2020-06-041,0201,0201,0171,0172001,017
2020-06-031,0151,0151,0151,0151,0001,015
2020-06-02---1,005-1,005
2020-06-011,0051,0051,0051,0055001,005
2020-05-29---995-995
2020-05-28---995-995
2020-05-279959969959951,000995
2020-05-26---1,030-1,030
2020-05-251,0301,0301,0301,0302001,030
2020-05-229991,0009991,0004001,000
2020-05-211,0011,0019909902,400990
2020-05-201,0151,0151,0071,0075001,007
2020-05-191,0251,0251,0151,0157001,015
2020-05-181,0501,0501,0491,0492001,049
2020-05-151,0231,0231,0231,0237001,023
2020-05-141,0301,0301,0301,0305001,030
2020-05-131,0391,0391,0211,0212,5001,021
2020-05-121,0241,0391,0241,0392,5001,039
2020-05-111,0031,0241,0031,0243,2001,024
2020-05-089821,0039821,0031,4001,003
2020-05-07---969-969
2020-05-01---969-969
2020-04-30---969-969
2020-04-289699699699691,200969
2020-04-27985985985985200985
2020-04-24---925-925
2020-04-23---925-925
2020-04-22---925-925
2020-04-21925925925925100925
2020-04-20---940-940
2020-04-17---940-940
2020-04-169409409409402,600940
2020-04-15927960927960700960
2020-04-14913913913913100913
2020-04-139139149139133,100913
2020-04-10886914886913800913
2020-04-09---869-869
2020-04-08---869-869
2020-04-07---869-869
2020-04-06869869869869200869
2020-04-038598608598591,000859
2020-04-02---914-914
2020-04-01---914-914
2020-03-31---914-914
2020-03-30---914-914
2020-03-279579579149141,700914
2020-03-26---957-957
2020-03-25957957957957700957
2020-03-249039359039222,000922
2020-03-23870884870884400884
2020-03-19884884884884100884
2020-03-188309008309001,100900
2020-03-178108208108201,000820
2020-03-168508508358351,100835
2020-03-13860860860860200860
2020-03-128929038929034,100903
2020-03-118759108758901,400890
2020-03-109009008608722,300872
2020-03-099319319009003,200900
2020-03-06---940-940
2020-03-059409409409401,600940
2020-03-049699699319313,400931
2020-03-03999999999999500999
2020-03-029609709609701,500970
2020-02-289839909689902,400990
2020-02-271,0011,0019989981,400998
2020-02-261,0011,0011,0011,0011001,001
2020-02-259771,0089771,0082,2001,008
2020-02-211,0141,0151,0071,0157001,015
2020-02-201,0151,0161,0141,0141,2001,014
2020-02-191,0021,0081,0021,0061,0001,006
2020-02-181,0421,0421,0421,0421001,042
2020-02-17---1,013-1,013
2020-02-141,0371,0371,0131,0139001,013
2020-02-131,0251,0281,0251,0261,8001,026
2020-02-121,0211,0301,0211,0252,0001,025
2020-02-101,0231,0261,0211,0212,2001,021
2020-02-071,0091,0231,0091,0233001,023
2020-02-061,0061,0069951,0031,1001,003
2020-02-059929959909951,500995
2020-02-049921,0019921,0001,0001,000
2020-02-039811,0029811,0011,2001,001
2020-01-319981,0049981,0049001,004
2020-01-301,0271,0271,0011,0052,4001,005
2020-01-291,0401,0411,0271,0272,1001,027
2020-01-281,0491,0491,0311,0402,2001,040
2020-01-271,0591,0591,0301,0302,8001,030
2020-01-241,0681,0731,0631,0651,1001,065
2020-01-231,0691,0691,0561,0561,4001,056
2020-01-221,0661,0701,0541,0702,6001,070
2020-01-211,0841,1491,0551,0756,5001,075
2020-01-201,0841,1611,0781,07912,2001,079
2020-01-171,3401,3801,1001,10050,2001,100
2020-01-161,0801,3641,0801,33986,9001,339
2020-01-151,0641,0641,0641,0641001,064
2020-01-141,0511,0511,0401,0504,3001,050
2020-01-101,0351,0351,0351,0352,6001,035
2020-01-091,0171,0201,0021,0202,8001,020
2020-01-081,0161,0161,0161,0163001,016
2020-01-071,0221,0221,0141,0147001,014
2020-01-06---1,021-1,021

分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株