8208 (株)エンチョー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,001 | - | 1,001 |
| 2022-12-29 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-12-28 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2022-12-27 | 1,018 | 1,018 | 1,018 | 1,018 | 3,100 | 1,018 |
| 2022-12-26 | 997 | 1,018 | 990 | 1,018 | 1,400 | 1,018 |
| 2022-12-23 | 982 | 984 | 982 | 984 | 600 | 984 |
| 2022-12-22 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2022-12-21 | 981 | 983 | 981 | 981 | 1,000 | 981 |
| 2022-12-20 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2022-12-19 | 1,000 | 1,000 | 990 | 990 | 600 | 990 |
| 2022-12-16 | 986 | 995 | 986 | 995 | 700 | 995 |
| 2022-12-15 | 987 | 987 | 987 | 987 | 700 | 987 |
| 2022-12-14 | 1,015 | 1,015 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2022-12-13 | 1,017 | 1,017 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2022-12-12 | 1,017 | 1,017 | 1,017 | 1,017 | 1,100 | 1,017 |
| 2022-12-09 | - | - | - | 1,002 | - | 1,002 |
| 2022-12-08 | 995 | 1,002 | 995 | 1,002 | 1,000 | 1,002 |
| 2022-12-07 | 989 | 995 | 989 | 995 | 2,700 | 995 |
| 2022-12-06 | - | - | - | 990 | - | 990 |
| 2022-12-05 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2022-12-02 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2022-12-01 | 1,000 | 1,001 | 983 | 985 | 2,300 | 985 |
| 2022-11-30 | - | - | - | 1,000 | - | 1,000 |
| 2022-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2022-11-28 | 1,009 | 1,009 | 1,009 | 1,009 | 1,100 | 1,009 |
| 2022-11-25 | 1,010 | 1,010 | 1,009 | 1,009 | 300 | 1,009 |
| 2022-11-24 | - | - | - | 1,014 | - | 1,014 |
| 2022-11-22 | 999 | 1,014 | 999 | 1,014 | 300 | 1,014 |
| 2022-11-21 | 1,001 | 1,001 | 998 | 998 | 1,100 | 998 |
| 2022-11-18 | - | - | - | 1,001 | - | 1,001 |
| 2022-11-17 | 1,002 | 1,002 | 1,000 | 1,001 | 800 | 1,001 |
| 2022-11-16 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2022-11-15 | 1,002 | 1,002 | 1,002 | 1,002 | 500 | 1,002 |
| 2022-11-14 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2022-11-11 | 1,005 | 1,026 | 1,005 | 1,025 | 1,800 | 1,025 |
| 2022-11-10 | 1,002 | 1,005 | 990 | 1,005 | 1,500 | 1,005 |
| 2022-11-09 | - | - | - | 1,002 | - | 1,002 |
| 2022-11-08 | 1,000 | 1,002 | 1,000 | 1,002 | 600 | 1,002 |
| 2022-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-11-04 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2022-11-02 | 1,018 | 1,018 | 1,018 | 1,018 | 1,300 | 1,018 |
| 2022-11-01 | 1,009 | 1,018 | 1,009 | 1,018 | 300 | 1,018 |
| 2022-10-31 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-28 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-27 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-26 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-25 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2022-10-24 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2022-10-21 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-20 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-19 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-18 | - | - | - | 1,002 | - | 1,002 |
| 2022-10-17 | 992 | 1,002 | 992 | 1,002 | 2,000 | 1,002 |
| 2022-10-14 | 1,033 | 1,033 | 1,003 | 1,022 | 900 | 1,022 |
| 2022-10-13 | 1,035 | 1,035 | 1,033 | 1,033 | 1,200 | 1,033 |
| 2022-10-12 | 1,046 | 1,061 | 1,046 | 1,061 | 1,300 | 1,061 |
| 2022-10-11 | 1,050 | 1,050 | 1,046 | 1,046 | 1,300 | 1,046 |
| 2022-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-10-06 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2022-10-05 | - | - | - | 1,051 | - | 1,051 |
| 2022-10-04 | 1,030 | 1,051 | 1,030 | 1,051 | 400 | 1,051 |
| 2022-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2022-09-30 | 1,060 | 1,060 | 1,030 | 1,030 | 700 | 1,030 |
| 2022-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2022-09-27 | 1,028 | 1,060 | 1,028 | 1,060 | 500 | 1,060 |
| 2022-09-26 | 1,055 | 1,058 | 1,025 | 1,025 | 900 | 1,025 |
| 2022-09-22 | 1,055 | 1,058 | 1,055 | 1,055 | 800 | 1,055 |
| 2022-09-21 | 1,054 | 1,055 | 1,054 | 1,055 | 300 | 1,055 |
| 2022-09-20 | 1,054 | 1,054 | 1,054 | 1,054 | 300 | 1,054 |
| 2022-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2022-09-15 | 1,070 | 1,070 | 1,069 | 1,070 | 400 | 1,070 |
| 2022-09-14 | 1,091 | 1,094 | 1,070 | 1,070 | 2,200 | 1,070 |
| 2022-09-13 | 1,091 | 1,091 | 1,091 | 1,091 | 1,100 | 1,091 |
| 2022-09-12 | 1,094 | 1,106 | 1,091 | 1,091 | 1,300 | 1,091 |
| 2022-09-09 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2022-09-08 | 1,080 | 1,090 | 1,080 | 1,090 | 400 | 1,090 |
| 2022-09-07 | 1,083 | 1,083 | 1,080 | 1,080 | 300 | 1,080 |
| 2022-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2022-09-05 | - | - | - | 1,085 | - | 1,085 |
| 2022-09-02 | 1,085 | 1,085 | 1,085 | 1,085 | 600 | 1,085 |
| 2022-09-01 | 1,086 | 1,086 | 1,085 | 1,085 | 400 | 1,085 |
| 2022-08-31 | 1,082 | 1,085 | 1,082 | 1,083 | 700 | 1,083 |
| 2022-08-30 | 1,081 | 1,081 | 1,081 | 1,081 | 800 | 1,081 |
| 2022-08-29 | 1,085 | 1,094 | 1,080 | 1,081 | 1,200 | 1,081 |
| 2022-08-26 | 1,086 | 1,086 | 1,077 | 1,077 | 700 | 1,077 |
| 2022-08-25 | 1,091 | 1,091 | 1,088 | 1,088 | 700 | 1,088 |
| 2022-08-24 | - | - | - | 1,105 | - | 1,105 |
| 2022-08-23 | - | - | - | 1,105 | - | 1,105 |
| 2022-08-22 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 1,105 |
| 2022-08-19 | - | - | - | 1,126 | - | 1,126 |
| 2022-08-18 | - | - | - | 1,126 | - | 1,126 |
| 2022-08-17 | 1,126 | 1,126 | 1,126 | 1,126 | 900 | 1,126 |
| 2022-08-16 | 1,099 | 1,110 | 1,099 | 1,110 | 1,200 | 1,110 |
| 2022-08-15 | 1,094 | 1,094 | 1,093 | 1,094 | 2,100 | 1,094 |
| 2022-08-12 | - | - | - | 1,078 | - | 1,078 |
| 2022-08-10 | 1,077 | 1,078 | 1,077 | 1,078 | 1,000 | 1,078 |
| 2022-08-09 | 1,070 | 1,077 | 1,070 | 1,077 | 400 | 1,077 |
| 2022-08-08 | 1,078 | 1,078 | 1,070 | 1,070 | 400 | 1,070 |
| 2022-08-05 | - | - | - | 1,080 | - | 1,080 |
| 2022-08-04 | - | - | - | 1,080 | - | 1,080 |
| 2022-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2022-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-08-01 | - | - | - | 1,090 | - | 1,090 |
| 2022-07-29 | - | - | - | 1,090 | - | 1,090 |
| 2022-07-28 | - | - | - | 1,090 | - | 1,090 |
| 2022-07-27 | 1,090 | 1,091 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2022-07-26 | - | - | - | 1,090 | - | 1,090 |
| 2022-07-25 | 1,080 | 1,090 | 1,080 | 1,090 | 300 | 1,090 |
| 2022-07-22 | 1,053 | 1,134 | 1,053 | 1,087 | 2,100 | 1,087 |
| 2022-07-21 | 1,062 | 1,099 | 1,040 | 1,099 | 700 | 1,099 |
| 2022-07-20 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2022-07-19 | - | - | - | 1,142 | - | 1,142 |
| 2022-07-15 | 1,142 | 1,142 | 1,142 | 1,142 | 300 | 1,142 |
| 2022-07-14 | 1,122 | 1,140 | 1,122 | 1,140 | 2,100 | 1,140 |
| 2022-07-13 | 1,105 | 1,130 | 1,105 | 1,122 | 2,500 | 1,122 |
| 2022-07-12 | 1,085 | 1,105 | 1,085 | 1,105 | 2,700 | 1,105 |
| 2022-07-11 | 1,060 | 1,085 | 1,060 | 1,085 | 2,900 | 1,085 |
| 2022-07-08 | 1,050 | 1,060 | 1,050 | 1,060 | 2,200 | 1,060 |
| 2022-07-07 | - | - | - | 1,027 | - | 1,027 |
| 2022-07-06 | - | - | - | 1,027 | - | 1,027 |
| 2022-07-05 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2022-07-04 | 1,050 | 1,050 | 1,048 | 1,048 | 400 | 1,048 |
| 2022-07-01 | - | - | - | 1,020 | - | 1,020 |
| 2022-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2022-06-29 | - | - | - | 1,050 | - | 1,050 |
| 2022-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2022-06-27 | 1,045 | 1,050 | 1,045 | 1,050 | 900 | 1,050 |
| 2022-06-24 | - | - | - | 1,030 | - | 1,030 |
| 2022-06-23 | - | - | - | 1,030 | - | 1,030 |
| 2022-06-22 | 1,000 | 1,030 | 1,000 | 1,030 | 1,100 | 1,030 |
| 2022-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 1,020 |
| 2022-06-20 | 1,007 | 1,017 | 1,007 | 1,014 | 1,900 | 1,014 |
| 2022-06-17 | - | - | - | 1,050 | - | 1,050 |
| 2022-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2022-06-15 | 1,030 | 1,049 | 1,030 | 1,049 | 300 | 1,049 |
| 2022-06-14 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2022-06-13 | 1,021 | 1,036 | 1,021 | 1,036 | 400 | 1,036 |
| 2022-06-10 | 1,053 | 1,053 | 1,007 | 1,021 | 9,000 | 1,021 |
| 2022-06-09 | 1,035 | 1,053 | 1,035 | 1,053 | 600 | 1,053 |
| 2022-06-08 | 1,030 | 1,062 | 1,030 | 1,062 | 2,800 | 1,062 |
| 2022-06-07 | - | - | - | 1,028 | - | 1,028 |
| 2022-06-06 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2022-06-03 | - | - | - | 1,028 | - | 1,028 |
| 2022-06-02 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2022-06-01 | 1,038 | 1,038 | 1,038 | 1,038 | 300 | 1,038 |
| 2022-05-31 | 1,038 | 1,038 | 1,017 | 1,017 | 700 | 1,017 |
| 2022-05-30 | - | - | - | 1,045 | - | 1,045 |
| 2022-05-27 | 1,045 | 1,045 | 1,045 | 1,045 | 1,300 | 1,045 |
| 2022-05-26 | 1,044 | 1,049 | 1,044 | 1,045 | 1,000 | 1,045 |
| 2022-05-25 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2022-05-24 | 1,034 | 1,045 | 1,034 | 1,045 | 200 | 1,045 |
| 2022-05-23 | - | - | - | 1,018 | - | 1,018 |
| 2022-05-20 | - | - | - | 1,018 | - | 1,018 |
| 2022-05-19 | - | - | - | 1,018 | - | 1,018 |
| 2022-05-18 | - | - | - | 1,018 | - | 1,018 |
| 2022-05-17 | - | - | - | 1,018 | - | 1,018 |
| 2022-05-16 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2022-05-13 | - | - | - | 1,048 | - | 1,048 |
| 2022-05-12 | 1,031 | 1,048 | 1,031 | 1,048 | 1,300 | 1,048 |
| 2022-05-11 | 1,031 | 1,031 | 1,031 | 1,031 | 1,100 | 1,031 |
| 2022-05-10 | 1,021 | 1,045 | 1,001 | 1,031 | 3,200 | 1,031 |
| 2022-05-09 | - | - | - | 1,021 | - | 1,021 |
| 2022-05-06 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 1,021 |
| 2022-05-02 | - | - | - | 1,014 | - | 1,014 |
| 2022-04-28 | - | - | - | 1,014 | - | 1,014 |
| 2022-04-27 | 1,027 | 1,027 | 1,014 | 1,014 | 1,300 | 1,014 |
| 2022-04-26 | - | - | - | 1,027 | - | 1,027 |
| 2022-04-25 | 1,027 | 1,027 | 1,027 | 1,027 | 200 | 1,027 |
| 2022-04-22 | - | - | - | 1,000 | - | 1,000 |
| 2022-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2022-04-19 | - | - | - | 1,012 | - | 1,012 |
| 2022-04-18 | - | - | - | 1,012 | - | 1,012 |
| 2022-04-15 | - | - | - | 1,012 | - | 1,012 |
| 2022-04-14 | 1,012 | 1,012 | 1,012 | 1,012 | 400 | 1,012 |
| 2022-04-13 | 1,022 | 1,022 | 1,022 | 1,022 | 2,500 | 1,022 |
| 2022-04-12 | 1,020 | 1,038 | 1,020 | 1,028 | 2,000 | 1,028 |
| 2022-04-11 | 1,013 | 1,013 | 1,013 | 1,013 | 200 | 1,013 |
| 2022-04-08 | - | - | - | 999 | - | 999 |
| 2022-04-07 | - | - | - | 999 | - | 999 |
| 2022-04-06 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2022-04-05 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2022-04-04 | - | - | - | 1,006 | - | 1,006 |
| 2022-04-01 | - | - | - | 1,006 | - | 1,006 |
| 2022-03-31 | - | - | - | 1,006 | - | 1,006 |
| 2022-03-30 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2022-03-29 | 1,003 | 1,012 | 1,003 | 1,012 | 800 | 1,012 |
| 2022-03-28 | 1,002 | 1,003 | 1,002 | 1,003 | 1,100 | 1,003 |
| 2022-03-25 | 1,002 | 1,002 | 1,002 | 1,002 | 900 | 1,002 |
| 2022-03-24 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-23 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-22 | 1,002 | 1,002 | 1,002 | 1,002 | 500 | 1,002 |
| 2022-03-18 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-17 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-16 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-15 | - | - | - | 1,002 | - | 1,002 |
| 2022-03-14 | 1,002 | 1,002 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2022-03-11 | 991 | 1,002 | 991 | 1,002 | 1,400 | 1,002 |
| 2022-03-10 | 995 | 995 | 991 | 991 | 1,500 | 991 |
| 2022-03-09 | 990 | 995 | 990 | 995 | 400 | 995 |
| 2022-03-08 | - | - | - | 1,000 | - | 1,000 |
| 2022-03-07 | - | - | - | 1,000 | - | 1,000 |
| 2022-03-04 | - | - | - | 1,000 | - | 1,000 |
| 2022-03-03 | - | - | - | 1,000 | - | 1,000 |
| 2022-03-02 | 985 | 1,000 | 985 | 1,000 | 800 | 1,000 |
| 2022-03-01 | - | - | - | 980 | - | 980 |
| 2022-02-28 | 988 | 988 | 973 | 980 | 1,600 | 980 |
| 2022-02-25 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2022-02-24 | - | - | - | 974 | - | 974 |
| 2022-02-22 | - | - | - | 974 | - | 974 |
| 2022-02-21 | 975 | 975 | 974 | 974 | 700 | 974 |
| 2022-02-18 | - | - | - | 972 | - | 972 |
| 2022-02-17 | - | - | - | 972 | - | 972 |
| 2022-02-16 | 980 | 980 | 972 | 972 | 300 | 972 |
| 2022-02-15 | 990 | 990 | 990 | 990 | 1,300 | 990 |
| 2022-02-14 | 990 | 990 | 990 | 990 | 1,300 | 990 |
| 2022-02-10 | 1,000 | 1,000 | 995 | 995 | 2,100 | 995 |
| 2022-02-09 | 976 | 1,000 | 976 | 1,000 | 700 | 1,000 |
| 2022-02-08 | 974 | 974 | 974 | 974 | 500 | 974 |
| 2022-02-07 | - | - | - | 970 | - | 970 |
| 2022-02-04 | - | - | - | 970 | - | 970 |
| 2022-02-03 | 974 | 974 | 960 | 970 | 1,200 | 970 |
| 2022-02-02 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2022-02-01 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2022-01-31 | - | - | - | 983 | - | 983 |
| 2022-01-28 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2022-01-27 | 983 | 983 | 983 | 983 | 1,300 | 983 |
| 2022-01-26 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2022-01-25 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2022-01-24 | - | - | - | 976 | - | 976 |
| 2022-01-21 | - | - | - | 976 | - | 976 |
| 2022-01-20 | - | - | - | 976 | - | 976 |
| 2022-01-19 | - | - | - | 976 | - | 976 |
| 2022-01-18 | - | - | - | 976 | - | 976 |
| 2022-01-17 | 1,000 | 1,000 | 976 | 976 | 4,100 | 976 |
| 2022-01-14 | - | - | - | 1,015 | - | 1,015 |
| 2022-01-13 | 989 | 1,015 | 989 | 1,015 | 3,100 | 1,015 |
| 2022-01-12 | 987 | 989 | 980 | 989 | 3,200 | 989 |
| 2022-01-11 | 988 | 988 | 975 | 975 | 3,300 | 975 |
| 2022-01-07 | - | - | - | 988 | - | 988 |
| 2022-01-06 | 974 | 988 | 974 | 988 | 800 | 988 |
| 2022-01-05 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2022-01-04 | 973 | 974 | 972 | 972 | 3,100 | 972 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
