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 |
|---|---|---|---|---|---|
| 1996/12/30 | 722 | 722 | 722 | 722 | 5,000 |
| 1996/12/27 | 723 | 723 | 722 | 722 | 26,000 |
| 1996/12/25 | 722 | 723 | 722 | 723 | 8,000 |
| 1996/12/24 | 722 | 723 | 722 | 722 | 13,000 |
| 1996/12/20 | 723 | 725 | 720 | 725 | 15,000 |
| 1996/12/18 | 723 | 723 | 722 | 722 | 8,000 |
| 1996/12/17 | 723 | 723 | 722 | 722 | 7,000 |
| 1996/12/16 | 730 | 730 | 722 | 722 | 4,000 |
| 1996/12/10 | 720 | 730 | 715 | 715 | 35,000 |
| 1996/12/09 | 730 | 730 | 720 | 720 | 11,000 |
| 1996/12/06 | 702 | 720 | 702 | 720 | 11,000 |
| 1996/12/05 | 720 | 720 | 700 | 700 | 12,000 |
| 1996/12/04 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/12/03 | 740 | 740 | 700 | 700 | 10,000 |
| 1996/12/02 | 770 | 770 | 741 | 741 | 7,000 |
| 1996/11/29 | 777 | 777 | 770 | 770 | 7,000 |
| 1996/11/28 | 777 | 777 | 776 | 776 | 2,000 |
| 1996/11/27 | 776 | 780 | 776 | 776 | 4,000 |
| 1996/11/26 | 780 | 780 | 770 | 770 | 9,000 |
| 1996/11/25 | 800 | 800 | 780 | 780 | 5,000 |
| 1996/11/22 | 789 | 800 | 789 | 800 | 4,000 |
| 1996/11/20 | 800 | 800 | 770 | 770 | 9,000 |
| 1996/11/19 | 801 | 801 | 790 | 790 | 11,000 |
| 1996/11/18 | 801 | 801 | 800 | 800 | 7,000 |
| 1996/11/15 | 800 | 805 | 800 | 800 | 12,000 |
| 1996/11/14 | 830 | 830 | 800 | 800 | 6,000 |
| 1996/11/13 | 836 | 836 | 830 | 831 | 6,000 |
| 1996/11/12 | 850 | 850 | 835 | 835 | 14,000 |
| 1996/11/11 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/11/08 | 850 | 850 | 831 | 831 | 4,000 |
| 1996/11/07 | 860 | 860 | 850 | 850 | 2,000 |
| 1996/11/05 | 851 | 851 | 850 | 850 | 7,000 |
| 1996/11/01 | 862 | 863 | 850 | 860 | 10,000 |
| 1996/10/31 | 861 | 862 | 861 | 862 | 3,000 |
| 1996/10/30 | 900 | 901 | 861 | 861 | 7,000 |
| 1996/10/28 | 860 | 920 | 860 | 910 | 6,000 |
| 1996/10/25 | 889 | 889 | 860 | 860 | 14,000 |
| 1996/10/24 | 890 | 890 | 878 | 878 | 5,000 |
| 1996/10/23 | 910 | 910 | 899 | 899 | 6,000 |
| 1996/10/22 | 911 | 920 | 901 | 920 | 16,000 |
| 1996/10/21 | 910 | 920 | 910 | 920 | 10,000 |
| 1996/10/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/10/17 | 961 | 980 | 949 | 980 | 18,000 |
| 1996/10/16 | 980 | 1,000 | 980 | 980 | 7,000 |
| 1996/10/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/14 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1996/10/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/10/07 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1996/10/04 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1996/10/03 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/10/02 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/09/30 | 1,050 | 1,050 | 960 | 960 | 8,000 |
| 1996/09/27 | 1,040 | 1,070 | 1,040 | 1,040 | 15,000 |
| 1996/09/26 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1996/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/09/17 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1996/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1996/09/09 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1996/08/30 | 1,100 | 1,130 | 1,090 | 1,130 | 5,000 |
| 1996/08/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/08/12 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 |
| 1996/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/08/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/08/01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1996/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1996/07/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1996/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/07/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/03 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1996/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/07/01 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1996/06/28 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1996/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/06/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/20 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1996/06/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/14 | 1,250 | 1,250 | 1,160 | 1,160 | 7,000 |
| 1996/06/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1996/06/12 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 |
| 1996/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/06/07 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1996/06/06 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1996/05/29 | 1,180 | 1,180 | 1,110 | 1,110 | 14,000 |
| 1996/05/28 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 |
| 1996/05/24 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1996/05/22 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 |
| 1996/05/21 | 1,230 | 1,230 | 1,170 | 1,170 | 8,000 |
| 1996/05/20 | 1,250 | 1,270 | 1,210 | 1,210 | 8,000 |
| 1996/05/17 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 |
| 1996/05/16 | 1,200 | 1,300 | 1,200 | 1,300 | 29,000 |
| 1996/05/15 | 1,150 | 1,220 | 1,150 | 1,200 | 13,000 |
| 1996/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/05/13 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1996/05/10 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/05/08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1996/05/02 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1996/05/01 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1996/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/04/25 | 1,140 | 1,160 | 1,130 | 1,130 | 10,000 |
| 1996/04/24 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1996/04/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/04/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/04/18 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1996/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1996/04/16 | 1,150 | 1,160 | 1,140 | 1,160 | 4,000 |
| 1996/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/04/11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/04/10 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1996/04/09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/04/08 | 1,070 | 1,090 | 1,060 | 1,090 | 10,000 |
| 1996/04/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/04/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/04/01 | 1,060 | 1,090 | 1,060 | 1,090 | 7,000 |
| 1996/03/29 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1996/03/27 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1996/03/26 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/03/25 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1996/03/19 | 1,020 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1996/03/18 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1996/03/13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/03/11 | 975 | 975 | 975 | 975 | 5,000 |
| 1996/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/03/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/02/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/19 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1996/02/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/02/13 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1996/02/07 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 |
| 1996/01/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/01/29 | 1,080 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1996/01/26 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1996/01/25 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1996/01/23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/01/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/01/19 | 1,070 | 1,080 | 1,060 | 1,080 | 5,000 |
| 1996/01/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/01/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/01/16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/01/12 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 |
| 1996/01/11 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1996/01/10 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 |
| 1996/01/08 | 987 | 990 | 987 | 990 | 5,000 |
| 1996/01/05 | 961 | 990 | 961 | 990 | 10,000 |
| 1996/01/04 | 960 | 960 | 960 | 960 | 1,000 |