8208 (株)エンチョー の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 972 | 973 | 970 | 973 | 500 | 973 |
| 2021-12-29 | 962 | 962 | 962 | 962 | 500 | 962 |
| 2021-12-28 | 961 | 962 | 961 | 962 | 700 | 962 |
| 2021-12-27 | 958 | 961 | 958 | 961 | 900 | 961 |
| 2021-12-24 | 969 | 969 | 954 | 958 | 900 | 958 |
| 2021-12-23 | 961 | 973 | 939 | 973 | 8,500 | 973 |
| 2021-12-22 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2021-12-21 | 973 | 973 | 973 | 973 | 400 | 973 |
| 2021-12-20 | 976 | 980 | 973 | 973 | 700 | 973 |
| 2021-12-17 | 976 | 979 | 976 | 979 | 600 | 979 |
| 2021-12-16 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2021-12-15 | 979 | 980 | 976 | 980 | 2,000 | 980 |
| 2021-12-14 | 975 | 985 | 975 | 976 | 2,400 | 976 |
| 2021-12-13 | 990 | 990 | 975 | 975 | 2,600 | 975 |
| 2021-12-10 | 990 | 990 | 990 | 990 | 4,400 | 990 |
| 2021-12-09 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2021-12-08 | 980 | 985 | 980 | 985 | 1,000 | 985 |
| 2021-12-07 | 980 | 980 | 975 | 975 | 1,000 | 975 |
| 2021-12-06 | 976 | 976 | 957 | 957 | 2,300 | 957 |
| 2021-12-03 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2021-12-02 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2021-12-01 | 994 | 994 | 985 | 985 | 200 | 985 |
| 2021-11-30 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2021-11-29 | 988 | 995 | 988 | 995 | 1,800 | 995 |
| 2021-11-26 | 990 | 990 | 988 | 988 | 200 | 988 |
| 2021-11-25 | 993 | 995 | 980 | 980 | 1,100 | 980 |
| 2021-11-24 | 993 | 993 | 985 | 985 | 600 | 985 |
| 2021-11-22 | 962 | 968 | 962 | 968 | 800 | 968 |
| 2021-11-19 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2021-11-18 | 977 | 977 | 960 | 960 | 1,200 | 960 |
| 2021-11-17 | 978 | 978 | 970 | 970 | 700 | 970 |
| 2021-11-16 | - | - | - | 978 | - | 978 |
| 2021-11-15 | 980 | 980 | 978 | 978 | 200 | 978 |
| 2021-11-12 | 978 | 980 | 978 | 980 | 1,500 | 980 |
| 2021-11-11 | 978 | 978 | 978 | 978 | 1,100 | 978 |
| 2021-11-10 | 978 | 978 | 978 | 978 | 1,800 | 978 |
| 2021-11-09 | 977 | 978 | 970 | 978 | 2,300 | 978 |
| 2021-11-08 | 978 | 980 | 978 | 980 | 700 | 980 |
| 2021-11-05 | - | - | - | 971 | - | 971 |
| 2021-11-04 | 976 | 986 | 971 | 971 | 1,700 | 971 |
| 2021-11-02 | 976 | 976 | 976 | 976 | 500 | 976 |
| 2021-11-01 | 984 | 985 | 984 | 985 | 200 | 985 |
| 2021-10-29 | - | - | - | 975 | - | 975 |
| 2021-10-28 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2021-10-27 | 986 | 990 | 984 | 990 | 6,900 | 990 |
| 2021-10-26 | 988 | 988 | 988 | 984 | 300 | 984 |
| 2021-10-25 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2021-10-22 | - | - | - | 988 | - | 988 |
| 2021-10-21 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2021-10-20 | - | - | - | 981 | - | 981 |
| 2021-10-19 | - | - | - | 981 | - | 981 |
| 2021-10-18 | - | - | - | 981 | - | 981 |
| 2021-10-15 | - | - | - | 981 | - | 981 |
| 2021-10-14 | 982 | 982 | 981 | 981 | 700 | 981 |
| 2021-10-13 | 989 | 989 | 985 | 985 | 1,800 | 985 |
| 2021-10-12 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2021-10-11 | 994 | 994 | 990 | 990 | 1,500 | 990 |
| 2021-10-08 | 1,000 | 1,000 | 970 | 994 | 4,400 | 994 |
| 2021-10-07 | - | - | - | 980 | - | 980 |
| 2021-10-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2021-10-05 | 987 | 987 | 987 | 987 | 600 | 987 |
| 2021-10-04 | 980 | 980 | 971 | 971 | 500 | 971 |
| 2021-10-01 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2021-09-30 | - | - | - | 1,010 | - | 1,010 |
| 2021-09-29 | 1,000 | 1,010 | 1,000 | 1,010 | 400 | 1,010 |
| 2021-09-28 | 1,011 | 1,011 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2021-09-27 | 1,014 | 1,014 | 1,010 | 1,011 | 500 | 1,011 |
| 2021-09-24 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2021-09-22 | 992 | 992 | 992 | 992 | 400 | 992 |
| 2021-09-21 | 1,007 | 1,007 | 1,007 | 1,007 | 300 | 1,007 |
| 2021-09-17 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2021-09-16 | 1,024 | 1,024 | 1,001 | 1,014 | 300 | 1,014 |
| 2021-09-15 | 1,001 | 1,025 | 1,001 | 1,025 | 300 | 1,025 |
| 2021-09-14 | 1,021 | 1,021 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2021-09-13 | 1,005 | 1,021 | 1,005 | 1,021 | 2,300 | 1,021 |
| 2021-09-10 | 990 | 1,005 | 990 | 1,005 | 300 | 1,005 |
| 2021-09-09 | 975 | 990 | 975 | 990 | 4,300 | 990 |
| 2021-09-08 | 998 | 1,015 | 998 | 1,005 | 1,500 | 1,005 |
| 2021-09-07 | 997 | 1,000 | 997 | 997 | 1,100 | 997 |
| 2021-09-06 | 998 | 998 | 997 | 997 | 200 | 997 |
| 2021-09-03 | - | - | - | 998 | - | 998 |
| 2021-09-02 | - | - | - | 998 | - | 998 |
| 2021-09-01 | - | - | - | 998 | - | 998 |
| 2021-08-31 | - | - | - | 998 | - | 998 |
| 2021-08-30 | - | - | - | 998 | - | 998 |
| 2021-08-27 | 998 | 998 | 998 | 998 | 1,200 | 998 |
| 2021-08-26 | 982 | 999 | 982 | 999 | 500 | 999 |
| 2021-08-25 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2021-08-24 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2021-08-23 | 993 | 993 | 985 | 985 | 200 | 985 |
| 2021-08-20 | - | - | - | 978 | - | 978 |
| 2021-08-19 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2021-08-18 | - | - | - | 980 | - | 980 |
| 2021-08-17 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2021-08-16 | 975 | 980 | 975 | 980 | 1,100 | 980 |
| 2021-08-13 | 1,002 | 1,002 | 987 | 990 | 1,000 | 990 |
| 2021-08-12 | 1,001 | 1,009 | 1,000 | 1,001 | 1,500 | 1,001 |
| 2021-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2021-08-10 | 989 | 1,000 | 989 | 1,000 | 1,500 | 1,000 |
| 2021-08-06 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2021-08-05 | 996 | 996 | 974 | 974 | 700 | 974 |
| 2021-08-04 | - | - | - | 995 | - | 995 |
| 2021-08-03 | - | - | - | 995 | - | 995 |
| 2021-08-02 | 993 | 995 | 993 | 995 | 1,800 | 995 |
| 2021-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2021-07-29 | 1,027 | 1,027 | 1,010 | 1,010 | 400 | 1,010 |
| 2021-07-28 | 1,030 | 1,030 | 1,009 | 1,010 | 3,100 | 1,010 |
| 2021-07-27 | 1,001 | 1,010 | 1,001 | 1,010 | 600 | 1,010 |
| 2021-07-26 | 1,016 | 1,016 | 1,001 | 1,001 | 1,500 | 1,001 |
| 2021-07-21 | 1,005 | 1,016 | 1,005 | 1,016 | 200 | 1,016 |
| 2021-07-20 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2021-07-19 | 1,030 | 1,030 | 1,003 | 1,003 | 2,100 | 1,003 |
| 2021-07-16 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2021-07-15 | - | - | - | 1,021 | - | 1,021 |
| 2021-07-14 | 1,040 | 1,040 | 1,010 | 1,021 | 3,700 | 1,021 |
| 2021-07-13 | 1,023 | 1,050 | 1,020 | 1,049 | 4,400 | 1,049 |
| 2021-07-12 | 1,008 | 1,023 | 1,008 | 1,023 | 3,800 | 1,023 |
| 2021-07-09 | 1,011 | 1,011 | 998 | 1,008 | 1,500 | 1,008 |
| 2021-07-08 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2021-07-07 | - | - | - | 1,008 | - | 1,008 |
| 2021-07-06 | 1,000 | 1,008 | 1,000 | 1,008 | 2,200 | 1,008 |
| 2021-07-05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2021-07-02 | 1,001 | 1,030 | 1,001 | 1,002 | 4,800 | 1,002 |
| 2021-07-01 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2021-06-30 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2021-06-29 | 1,000 | 1,029 | 1,000 | 1,029 | 2,600 | 1,029 |
| 2021-06-28 | 1,035 | 1,048 | 1,027 | 1,027 | 9,900 | 1,027 |
| 2021-06-25 | 1,057 | 1,057 | 1,027 | 1,033 | 6,500 | 1,033 |
| 2021-06-24 | 1,040 | 1,041 | 1,040 | 1,040 | 800 | 1,040 |
| 2021-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2021-06-22 | 1,037 | 1,058 | 1,037 | 1,058 | 500 | 1,058 |
| 2021-06-21 | 1,080 | 1,080 | 1,035 | 1,035 | 1,400 | 1,035 |
| 2021-06-18 | - | - | - | 1,100 | - | 1,100 |
| 2021-06-17 | - | - | - | 1,100 | - | 1,100 |
| 2021-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2021-06-15 | - | - | - | 1,100 | - | 1,100 |
| 2021-06-14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2021-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,400 | 1,110 |
| 2021-06-10 | 1,115 | 1,126 | 1,101 | 1,102 | 6,700 | 1,102 |
| 2021-06-09 | 1,113 | 1,115 | 1,113 | 1,113 | 5,300 | 1,113 |
| 2021-06-08 | 1,121 | 1,125 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2021-06-07 | 1,120 | 1,126 | 1,120 | 1,121 | 500 | 1,121 |
| 2021-06-04 | 1,102 | 1,102 | 1,102 | 1,102 | 1,200 | 1,102 |
| 2021-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2021-06-02 | 1,113 | 1,120 | 1,113 | 1,120 | 1,700 | 1,120 |
| 2021-06-01 | - | - | - | 1,123 | - | 1,123 |
| 2021-05-31 | - | - | - | 1,123 | - | 1,123 |
| 2021-05-28 | 1,123 | 1,123 | 1,123 | 1,123 | 500 | 1,123 |
| 2021-05-27 | 1,123 | 1,123 | 1,123 | 1,123 | 1,100 | 1,123 |
| 2021-05-26 | 1,125 | 1,126 | 1,099 | 1,123 | 700 | 1,123 |
| 2021-05-25 | 1,110 | 1,110 | 1,100 | 1,100 | 400 | 1,100 |
| 2021-05-24 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2021-05-21 | 1,102 | 1,102 | 1,101 | 1,101 | 200 | 1,101 |
| 2021-05-20 | 1,112 | 1,116 | 1,112 | 1,115 | 1,100 | 1,115 |
| 2021-05-19 | 1,139 | 1,139 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2021-05-18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2021-05-17 | 1,106 | 1,110 | 1,106 | 1,110 | 800 | 1,110 |
| 2021-05-14 | 1,124 | 1,124 | 1,121 | 1,121 | 300 | 1,121 |
| 2021-05-13 | 1,117 | 1,118 | 1,105 | 1,118 | 1,100 | 1,118 |
| 2021-05-12 | 1,135 | 1,135 | 1,122 | 1,122 | 1,300 | 1,122 |
| 2021-05-11 | 1,139 | 1,165 | 1,139 | 1,145 | 2,000 | 1,145 |
| 2021-05-10 | 1,149 | 1,149 | 1,139 | 1,139 | 1,700 | 1,139 |
| 2021-05-07 | 1,139 | 1,164 | 1,139 | 1,149 | 800 | 1,149 |
| 2021-05-06 | 1,140 | 1,140 | 1,131 | 1,138 | 1,300 | 1,138 |
| 2021-04-30 | - | - | - | 1,130 | - | 1,130 |
| 2021-04-28 | 1,183 | 1,183 | 1,130 | 1,130 | 4,900 | 1,130 |
| 2021-04-27 | 1,123 | 1,123 | 1,123 | 1,123 | 300 | 1,123 |
| 2021-04-26 | 1,129 | 1,129 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2021-04-23 | 1,123 | 1,123 | 1,123 | 1,123 | 200 | 1,123 |
| 2021-04-22 | 1,123 | 1,137 | 1,123 | 1,123 | 400 | 1,123 |
| 2021-04-21 | 1,124 | 1,125 | 1,111 | 1,124 | 700 | 1,124 |
| 2021-04-20 | 1,132 | 1,132 | 1,124 | 1,124 | 700 | 1,124 |
| 2021-04-19 | 1,141 | 1,156 | 1,097 | 1,132 | 3,700 | 1,132 |
| 2021-04-16 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2021-04-15 | 1,179 | 1,179 | 1,171 | 1,171 | 500 | 1,171 |
| 2021-04-14 | 1,163 | 1,179 | 1,163 | 1,179 | 1,900 | 1,179 |
| 2021-04-13 | 1,160 | 1,170 | 1,160 | 1,161 | 2,300 | 1,161 |
| 2021-04-12 | 1,134 | 1,160 | 1,134 | 1,160 | 2,100 | 1,160 |
| 2021-04-09 | 1,126 | 1,147 | 1,126 | 1,134 | 400 | 1,134 |
| 2021-04-08 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2021-04-07 | - | - | - | 1,126 | - | 1,126 |
| 2021-04-06 | 1,125 | 1,132 | 1,125 | 1,126 | 1,600 | 1,126 |
| 2021-04-05 | 1,110 | 1,148 | 1,100 | 1,130 | 1,000 | 1,130 |
| 2021-04-02 | 1,107 | 1,140 | 1,107 | 1,140 | 700 | 1,140 |
| 2021-04-01 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 | 1,137 |
| 2021-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2021-03-30 | 1,137 | 1,137 | 1,137 | 1,137 | 200 | 1,137 |
| 2021-03-29 | 1,137 | 1,137 | 1,122 | 1,130 | 1,500 | 1,130 |
| 2021-03-26 | 1,115 | 1,122 | 1,109 | 1,122 | 1,200 | 1,122 |
| 2021-03-25 | 1,105 | 1,134 | 1,105 | 1,134 | 800 | 1,134 |
| 2021-03-24 | 1,124 | 1,125 | 1,101 | 1,101 | 3,700 | 1,101 |
| 2021-03-23 | 1,170 | 1,170 | 1,123 | 1,123 | 4,900 | 1,123 |
| 2021-03-22 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 2021-03-19 | 1,150 | 1,150 | 1,145 | 1,150 | 3,400 | 1,150 |
| 2021-03-18 | 1,160 | 1,160 | 1,150 | 1,160 | 600 | 1,160 |
| 2021-03-17 | 1,179 | 1,179 | 1,160 | 1,160 | 200 | 1,160 |
| 2021-03-16 | 1,160 | 1,179 | 1,160 | 1,179 | 400 | 1,179 |
| 2021-03-15 | 1,160 | 1,179 | 1,130 | 1,160 | 2,400 | 1,160 |
| 2021-03-12 | 1,161 | 1,162 | 1,160 | 1,160 | 2,900 | 1,160 |
| 2021-03-11 | 1,170 | 1,170 | 1,161 | 1,161 | 3,200 | 1,161 |
| 2021-03-10 | 1,181 | 1,181 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2021-03-09 | 1,167 | 1,190 | 1,167 | 1,179 | 3,400 | 1,179 |
| 2021-03-08 | 1,203 | 1,203 | 1,160 | 1,165 | 2,300 | 1,165 |
| 2021-03-05 | 1,174 | 1,176 | 1,173 | 1,173 | 1,100 | 1,173 |
| 2021-03-04 | - | - | - | 1,173 | - | 1,173 |
| 2021-03-03 | 1,173 | 1,173 | 1,170 | 1,173 | 700 | 1,173 |
| 2021-03-02 | 1,229 | 1,229 | 1,170 | 1,200 | 2,600 | 1,200 |
| 2021-03-01 | 1,211 | 1,212 | 1,199 | 1,199 | 4,500 | 1,199 |
| 2021-02-26 | 1,220 | 1,220 | 1,211 | 1,211 | 2,700 | 1,211 |
| 2021-02-25 | 1,240 | 1,240 | 1,215 | 1,237 | 1,300 | 1,237 |
| 2021-02-24 | 1,250 | 1,250 | 1,222 | 1,222 | 1,700 | 1,222 |
| 2021-02-22 | - | - | - | 1,259 | - | 1,259 |
| 2021-02-19 | 1,275 | 1,275 | 1,259 | 1,259 | 500 | 1,259 |
| 2021-02-18 | 1,228 | 1,230 | 1,222 | 1,222 | 1,300 | 1,222 |
| 2021-02-17 | 1,225 | 1,280 | 1,225 | 1,228 | 400 | 1,228 |
| 2021-02-16 | 1,230 | 1,248 | 1,230 | 1,248 | 1,700 | 1,248 |
| 2021-02-15 | 1,228 | 1,230 | 1,228 | 1,230 | 1,000 | 1,230 |
| 2021-02-12 | 1,255 | 1,257 | 1,210 | 1,212 | 5,000 | 1,212 |
| 2021-02-10 | 1,254 | 1,255 | 1,250 | 1,255 | 2,600 | 1,255 |
| 2021-02-09 | 1,253 | 1,257 | 1,251 | 1,254 | 1,800 | 1,254 |
| 2021-02-08 | 1,295 | 1,295 | 1,295 | 1,295 | 600 | 1,295 |
| 2021-02-05 | 1,280 | 1,280 | 1,276 | 1,280 | 2,100 | 1,280 |
| 2021-02-04 | 1,299 | 1,299 | 1,272 | 1,283 | 400 | 1,283 |
| 2021-02-03 | 1,265 | 1,280 | 1,265 | 1,280 | 800 | 1,280 |
| 2021-02-02 | 1,309 | 1,309 | 1,274 | 1,274 | 200 | 1,274 |
| 2021-02-01 | 1,286 | 1,300 | 1,219 | 1,230 | 4,300 | 1,230 |
| 2021-01-29 | 1,312 | 1,337 | 1,286 | 1,307 | 6,200 | 1,307 |
| 2021-01-28 | 1,282 | 1,313 | 1,282 | 1,282 | 1,500 | 1,282 |
| 2021-01-27 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2021-01-26 | 1,281 | 1,311 | 1,271 | 1,282 | 1,100 | 1,282 |
| 2021-01-25 | 1,339 | 1,339 | 1,279 | 1,310 | 2,800 | 1,310 |
| 2021-01-22 | 1,260 | 1,297 | 1,260 | 1,297 | 300 | 1,297 |
| 2021-01-21 | 1,260 | 1,260 | 1,255 | 1,260 | 1,700 | 1,260 |
| 2021-01-20 | 1,255 | 1,265 | 1,255 | 1,256 | 500 | 1,256 |
| 2021-01-19 | 1,261 | 1,261 | 1,250 | 1,252 | 1,200 | 1,252 |
| 2021-01-18 | 1,300 | 1,300 | 1,280 | 1,280 | 700 | 1,280 |
| 2021-01-15 | 1,300 | 1,300 | 1,275 | 1,275 | 1,200 | 1,275 |
| 2021-01-14 | 1,300 | 1,330 | 1,281 | 1,281 | 11,800 | 1,281 |
| 2021-01-13 | 1,281 | 1,315 | 1,279 | 1,300 | 3,400 | 1,300 |
| 2021-01-12 | 1,249 | 1,278 | 1,249 | 1,278 | 5,300 | 1,278 |
| 2021-01-08 | 1,245 | 1,245 | 1,239 | 1,239 | 400 | 1,239 |
| 2021-01-07 | 1,242 | 1,243 | 1,242 | 1,242 | 800 | 1,242 |
| 2021-01-06 | 1,246 | 1,246 | 1,232 | 1,232 | 400 | 1,232 |
| 2021-01-05 | 1,224 | 1,240 | 1,224 | 1,240 | 500 | 1,240 |
| 2021-01-04 | 1,215 | 1,235 | 1,215 | 1,224 | 1,000 | 1,224 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
