日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エンチョー(8208)の株価時系列情報

エンチョー(8208)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/27 0 1,350 1,340 1,340 3,000
1990/12/26 0 1,350 1,340 1,350 2,000
1990/12/25 0 1,400 1,400 1,400 1,000
1990/12/21 0 1,390 1,390 1,390 1,000
1990/12/20 0 1,410 1,400 1,410 3,000
1990/12/19 0 1,400 1,400 1,400 6,000
1990/12/18 0 1,430 1,410 1,410 11,000
1990/12/17 0 1,410 1,370 1,410 2,000
1990/12/13 0 1,310 1,310 1,310 1,000
1990/12/12 0 1,300 1,300 1,300 1,000
1990/12/11 0 1,300 1,270 1,270 2,000
1990/12/07 0 1,250 1,250 1,250 1,000
1990/12/06 0 1,310 1,250 1,250 2,000
1990/12/05 0 1,250 1,250 1,250 2,000
1990/11/30 0 1,250 1,250 1,250 2,000
1990/11/29 0 1,300 1,300 1,300 17,000
1990/11/28 0 1,310 1,310 1,310 1,000
1990/11/27 0 1,440 1,440 1,440 2,000
1990/11/26 0 1,420 1,420 1,420 1,000
1990/11/22 0 1,420 1,420 1,420 1,000
1990/11/20 0 1,440 1,420 1,420 3,000
1990/11/19 0 1,420 1,420 1,420 4,000
1990/11/16 0 1,420 1,420 1,420 1,000
1990/11/09 0 1,300 1,300 1,300 4,000
1990/11/08 0 1,460 1,370 1,370 4,000
1990/11/05 0 1,500 1,500 1,500 1,000
1990/11/01 0 1,550 1,500 1,550 2,000
1990/10/31 0 1,520 1,520 1,520 1,000
1990/10/29 0 1,550 1,530 1,550 4,000
1990/10/26 0 1,530 1,530 1,530 3,000
1990/10/25 0 1,500 1,490 1,500 3,000
1990/10/24 0 1,370 1,370 1,370 3,000
1990/10/17 0 1,320 1,320 1,320 2,000
1990/10/15 0 1,310 1,310 1,310 6,000
1990/10/08 0 1,350 1,350 1,350 1,000
1990/10/05 0 1,350 1,350 1,350 2,000
1990/10/04 0 1,350 1,350 1,350 3,000
1990/10/02 0 1,350 1,300 1,350 11,000
1990/10/01 0 1,310 1,310 1,310 10,000
1990/09/28 0 1,400 1,310 1,310 4,000
1990/09/27 0 1,400 1,400 1,400 8,000
1990/09/26 0 1,400 1,400 1,400 11,000
1990/09/25 0 1,400 1,400 1,400 5,000
1990/09/21 0 1,400 1,400 1,400 7,000
1990/09/20 0 1,400 1,400 1,400 2,000
1990/09/19 0 1,400 1,380 1,400 5,000
1990/09/18 0 1,400 1,400 1,400 1,000
1990/09/14 0 1,350 1,300 1,350 4,000
1990/09/13 0 1,400 1,350 1,350 3,000
1990/09/11 0 1,490 1,490 1,490 1,000
1990/09/07 0 1,350 1,350 1,350 1,000
1990/09/05 0 1,450 1,400 1,450 3,000
1990/09/04 0 1,450 1,450 1,450 1,000
1990/09/03 0 1,510 1,500 1,500 4,000
1990/08/31 0 1,500 1,500 1,500 6,000
1990/08/30 0 1,540 1,510 1,510 7,000
1990/08/29 0 1,560 1,550 1,550 7,000
1990/08/28 0 1,600 1,560 1,560 2,000
1990/08/27 0 1,550 1,550 1,550 4,000
1990/08/24 0 1,500 1,500 1,500 10,000
1990/08/23 0 1,580 1,500 1,500 4,000
1990/08/21 0 1,830 1,750 1,750 6,000
1990/08/20 0 1,830 1,830 1,830 1,000
1990/08/17 0 1,850 1,820 1,820 2,000
1990/08/16 0 1,850 1,810 1,820 18,000
1990/08/15 0 1,830 1,810 1,830 3,000
1990/08/14 0 1,820 1,810 1,810 3,000
1990/08/13 0 1,830 1,830 1,830 1,000
1990/08/10 0 1,820 1,820 1,820 2,000
1990/08/08 0 1,790 1,770 1,770 2,000
1990/08/07 0 1,810 1,770 1,810 12,000
1990/08/06 0 1,870 1,860 1,860 6,000
1990/08/03 0 1,970 1,890 1,970 14,000
1990/08/02 0 1,970 1,960 1,970 4,000
1990/08/01 0 1,860 1,800 1,850 11,000
1990/07/31 0 1,830 1,800 1,800 2,000
1990/07/30 0 1,850 1,800 1,850 3,000
1990/07/27 0 1,860 1,850 1,850 7,000
1990/07/26 0 1,870 1,860 1,860 3,000
1990/07/25 0 1,870 1,870 1,870 1,000
1990/07/24 0 1,870 1,860 1,870 4,000
1990/07/20 0 1,870 1,860 1,860 8,000
1990/07/19 0 1,900 1,860 1,860 16,000
1990/07/18 0 1,900 1,860 1,900 36,000
1990/07/17 0 1,980 1,910 1,910 8,000
1990/07/16 0 1,990 1,950 1,990 3,000
1990/07/13 0 1,920 1,850 1,850 12,000
1990/07/12 0 2,000 2,000 2,000 2,000
1990/07/11 0 2,090 2,000 2,000 9,000
1990/07/09 0 2,120 2,100 2,100 22,000
1990/07/06 0 2,090 2,000 2,090 28,000
1990/07/05 0 2,120 2,090 2,100 19,000
1990/07/04 0 2,000 2,000 2,000 5,000
1990/07/03 0 1,880 1,850 1,850 9,000
1990/07/02 0 1,860 1,850 1,850 5,000
1990/06/29 0 1,920 1,850 1,850 10,000
1990/06/28 0 1,880 1,880 1,880 4,000
1990/06/27 0 1,970 1,880 1,950 7,000
1990/06/26 0 1,980 1,970 1,970 7,000
1990/06/25 0 2,030 2,000 2,000 4,000
1990/06/22 0 2,060 2,030 2,040 7,000
1990/06/21 0 2,100 2,050 2,050 18,000
1990/06/20 0 2,100 2,060 2,100 6,000
1990/06/19 0 2,130 2,050 2,050 16,000
1990/06/18 0 2,180 2,100 2,130 38,000
1990/06/15 0 2,150 2,100 2,130 70,000
1990/06/14 0 2,100 2,030 2,030 11,000
1990/06/13 0 2,190 2,100 2,100 15,000
1990/06/12 0 2,140 2,050 2,140 57,000
1990/06/11 0 2,070 2,030 2,050 7,000
1990/06/08 0 2,070 2,030 2,030 13,000
1990/06/07 0 2,110 2,090 2,090 21,000
1990/06/06 0 2,130 2,080 2,100 36,000
1990/06/05 0 2,100 2,070 2,100 23,000
1990/06/04 0 2,150 2,070 2,070 16,000
1990/06/01 0 2,170 2,090 2,090 20,000
1990/05/31 0 2,200 2,120 2,160 49,000
1990/05/30 0 2,230 2,090 2,150 87,000
1990/05/29 0 2,090 2,000 2,030 56,000
1990/05/28 0 2,090 2,000 2,060 16,000
1990/05/25 0 2,150 2,060 2,060 62,000
1990/05/24 0 2,150 1,990 2,100 133,000
1990/05/23 0 1,970 1,950 1,950 34,000
1990/05/22 0 1,940 1,870 1,940 20,000
1990/05/21 0 1,880 1,860 1,860 4,000
1990/05/18 0 1,980 1,890 1,900 18,000
1990/05/17 0 1,970 1,900 1,900 11,000
1990/05/16 0 1,980 1,960 1,970 34,000
1990/05/15 0 1,980 1,950 1,980 61,000
1990/05/14 0 1,990 1,900 1,950 112,000
1990/05/11 0 1,900 1,890 1,900 50,000
1990/05/10 0 1,900 1,880 1,900 24,000
1990/05/09 0 1,890 1,880 1,880 10,000
1990/05/08 0 1,900 1,850 1,850 103,000
1990/05/07 0 1,840 1,700 1,840 60,000
1990/05/02 0 1,850 1,700 1,700 4,000
1990/05/01 0 1,850 1,740 1,850 8,000
1990/04/27 0 1,800 1,790 1,800 6,000
1990/04/26 0 1,840 1,820 1,820 12,000
1990/04/25 0 1,830 1,800 1,830 18,000
1990/04/24 0 1,890 1,680 1,680 11,000
1990/04/23 0 1,900 1,850 1,900 34,000
1990/04/20 0 1,900 1,870 1,900 22,000
1990/04/19 0 1,930 1,850 1,850 10,000
1990/04/18 0 1,950 1,850 1,950 106,000
1990/04/17 0 1,950 1,850 1,950 200,000
1990/04/16 0 1,850 1,790 1,830 110,000
1990/04/13 0 1,650 1,490 1,650 29,000
1990/04/12 0 1,450 1,450 1,450 4,000
1990/04/11 0 1,470 1,450 1,470 3,000
1990/04/10 0 1,340 1,340 1,340 1,000
1990/04/06 0 1,320 1,320 1,320 1,000
1990/04/05 0 1,340 1,260 1,260 5,000
1990/04/04 0 1,430 1,400 1,400 2,000
1990/04/03 0 1,450 1,450 1,450 1,000
1990/04/02 0 1,500 1,500 1,500 1,000
1990/03/30 0 1,450 1,430 1,430 3,000
1990/03/28 0 1,500 1,500 1,500 3,000
1990/03/27 0 1,550 1,520 1,520 7,000
1990/03/26 0 1,570 1,400 1,570 12,000
1990/03/23 0 1,450 1,400 1,450 30,000
1990/03/22 0 1,450 1,400 1,400 13,000
1990/03/20 0 1,500 1,500 1,500 1,000
1990/03/19 0 1,550 1,550 1,550 1,000
1990/03/16 0 1,600 1,580 1,590 5,000
1990/03/15 0 1,600 1,540 1,600 21,000
1990/03/14 0 1,560 1,560 1,560 8,000
1990/03/13 0 1,640 1,540 1,600 15,000
1990/03/12 0 1,700 1,680 1,680 5,000
1990/03/09 0 1,730 1,700 1,700 17,000
1990/03/08 0 1,750 1,600 1,730 37,000
1990/03/07 0 1,600 1,570 1,600 16,000
1990/03/06 0 1,600 1,540 1,580 17,000
1990/03/05 0 1,570 1,520 1,520 53,000
1990/03/02 0 1,550 1,480 1,550 5,000
1990/03/01 0 1,490 1,490 1,490 2,000
1990/02/28 0 1,500 1,500 1,500 6,000
1990/02/27 0 1,500 1,350 1,500 4,000
1990/02/26 0 1,500 1,500 1,500 11,000
1990/02/22 0 1,590 1,550 1,550 3,000
1990/02/21 0 1,610 1,600 1,600 3,000
1990/02/20 0 1,600 1,580 1,580 4,000
1990/02/19 0 1,610 1,560 1,560 14,000
1990/02/16 0 1,590 1,570 1,590 5,000
1990/02/15 0 1,570 1,560 1,570 51,000
1990/02/14 0 1,570 1,560 1,560 7,000
1990/02/13 0 1,570 1,570 1,570 14,000
1990/02/09 0 1,570 1,560 1,560 19,000
1990/02/08 0 1,550 1,530 1,550 25,000
1990/02/07 0 1,540 1,530 1,530 11,000
1990/02/06 0 1,530 1,500 1,500 7,000
1990/02/05 0 1,540 1,540 1,540 2,000
1990/02/02 0 1,570 1,540 1,540 25,000
1990/02/01 0 1,560 1,560 1,560 6,000
1990/01/31 0 1,570 1,560 1,560 3,000
1990/01/30 0 1,600 1,580 1,590 22,000
1990/01/29 0 1,600 1,550 1,600 12,000
1990/01/26 0 1,600 1,550 1,600 9,000
1990/01/25 0 1,640 1,640 1,640 5,000
1990/01/24 0 1,640 1,640 1,640 3,000
1990/01/23 0 1,650 1,640 1,640 9,000
1990/01/22 0 1,680 1,650 1,650 6,000
1990/01/19 0 1,680 1,680 1,680 15,000
1990/01/18 0 1,690 1,680 1,690 11,000
1990/01/17 0 1,700 1,690 1,690 6,000
1990/01/16 0 1,710 1,680 1,680 22,000
1990/01/12 0 1,750 1,700 1,730 23,000
1990/01/11 0 1,690 1,630 1,690 15,000
1990/01/10 0 1,630 1,620 1,620 6,000
1990/01/09 0 1,710 1,710 1,710 21,000
1990/01/08 0 1,800 1,710 1,800 52,000
1990/01/05 0 1,710 1,700 1,710 20,000
1990/01/04 0 1,670 1,670 1,670 14,000

このページの先頭へ