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 |
---|---|---|---|---|---|
1997/12/30 | 605 | 605 | 605 | 605 | 2,000 |
1997/12/26 | 601 | 601 | 601 | 601 | 1,000 |
1997/12/25 | 601 | 601 | 601 | 601 | 2,000 |
1997/12/24 | 600 | 600 | 600 | 600 | 4,000 |
1997/12/22 | 600 | 600 | 600 | 600 | 3,000 |
1997/12/19 | 590 | 590 | 590 | 590 | 1,000 |
1997/12/16 | 561 | 561 | 561 | 561 | 2,000 |
1997/12/03 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/02 | 540 | 540 | 540 | 540 | 1,000 |
1997/12/01 | 540 | 540 | 540 | 540 | 1,000 |
1997/11/28 | 530 | 541 | 530 | 540 | 4,000 |
1997/11/26 | 535 | 535 | 535 | 535 | 2,000 |
1997/11/25 | 535 | 535 | 535 | 535 | 8,000 |
1997/11/20 | 590 | 590 | 590 | 590 | 6,000 |
1997/11/19 | 649 | 649 | 645 | 645 | 2,000 |
1997/11/18 | 700 | 700 | 700 | 700 | 1,000 |
1997/11/14 | 739 | 739 | 739 | 739 | 1,000 |
1997/11/13 | 750 | 750 | 750 | 750 | 15,000 |
1997/11/12 | 760 | 760 | 760 | 760 | 3,000 |
1997/11/11 | 775 | 775 | 775 | 775 | 2,000 |
1997/11/10 | 775 | 775 | 775 | 775 | 9,000 |
1997/10/31 | 750 | 750 | 750 | 750 | 5,000 |
1997/10/30 | 775 | 775 | 775 | 775 | 1,000 |
1997/10/28 | 776 | 776 | 775 | 775 | 9,000 |
1997/10/27 | 776 | 776 | 776 | 776 | 2,000 |
1997/10/24 | 775 | 775 | 775 | 775 | 5,000 |
1997/10/23 | 785 | 785 | 775 | 775 | 3,000 |
1997/10/22 | 775 | 775 | 775 | 775 | 1,000 |
1997/10/20 | 785 | 785 | 785 | 785 | 1,000 |
1997/10/17 | 775 | 775 | 775 | 775 | 6,000 |
1997/10/16 | 785 | 785 | 775 | 775 | 2,000 |
1997/10/14 | 785 | 785 | 785 | 785 | 4,000 |
1997/10/13 | 780 | 780 | 780 | 780 | 6,000 |
1997/10/03 | 775 | 775 | 775 | 775 | 3,000 |
1997/10/01 | 775 | 775 | 775 | 775 | 8,000 |
1997/09/30 | 800 | 800 | 800 | 800 | 10,000 |
1997/09/26 | 745 | 800 | 745 | 800 | 13,000 |
1997/09/25 | 800 | 800 | 760 | 760 | 2,000 |
1997/09/24 | 800 | 800 | 800 | 800 | 1,000 |
1997/09/22 | 800 | 800 | 800 | 800 | 1,000 |
1997/09/16 | 801 | 801 | 801 | 801 | 18,000 |
1997/09/12 | 801 | 801 | 801 | 801 | 1,000 |
1997/09/11 | 780 | 800 | 780 | 800 | 4,000 |
1997/09/09 | 772 | 772 | 772 | 772 | 6,000 |
1997/09/08 | 773 | 773 | 772 | 772 | 4,000 |
1997/09/05 | 773 | 773 | 773 | 773 | 2,000 |
1997/09/03 | 773 | 773 | 772 | 772 | 4,000 |
1997/09/02 | 772 | 772 | 772 | 772 | 3,000 |
1997/08/29 | 775 | 775 | 772 | 772 | 3,000 |
1997/08/28 | 770 | 771 | 770 | 771 | 4,000 |
1997/08/27 | 770 | 770 | 770 | 770 | 4,000 |
1997/08/26 | 770 | 770 | 770 | 770 | 2,000 |
1997/08/25 | 780 | 780 | 770 | 770 | 5,000 |
1997/08/21 | 791 | 791 | 791 | 791 | 1,000 |
1997/08/14 | 790 | 790 | 790 | 790 | 1,000 |
1997/08/13 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/12 | 830 | 830 | 800 | 800 | 7,000 |
1997/08/11 | 830 | 830 | 830 | 830 | 6,000 |
1997/08/04 | 820 | 820 | 820 | 820 | 1,000 |
1997/08/01 | 820 | 820 | 820 | 820 | 4,000 |
1997/07/31 | 821 | 821 | 820 | 820 | 2,000 |
1997/07/30 | 849 | 849 | 820 | 820 | 7,000 |
1997/07/28 | 850 | 850 | 821 | 821 | 4,000 |
1997/07/25 | 850 | 850 | 850 | 850 | 4,000 |
1997/07/24 | 850 | 850 | 850 | 850 | 2,000 |
1997/07/22 | 820 | 820 | 820 | 820 | 1,000 |
1997/07/18 | 850 | 850 | 850 | 850 | 1,000 |
1997/07/17 | 850 | 850 | 850 | 850 | 3,000 |
1997/07/16 | 810 | 810 | 810 | 810 | 3,000 |
1997/07/15 | 810 | 810 | 810 | 810 | 1,000 |
1997/07/11 | 810 | 810 | 810 | 810 | 1,000 |
1997/07/10 | 800 | 810 | 800 | 810 | 7,000 |
1997/07/09 | 810 | 810 | 810 | 810 | 4,000 |
1997/07/07 | 815 | 815 | 815 | 815 | 2,000 |
1997/06/30 | 840 | 840 | 810 | 810 | 12,000 |
1997/06/26 | 845 | 845 | 835 | 835 | 2,000 |
1997/06/25 | 845 | 845 | 810 | 810 | 7,000 |
1997/06/24 | 845 | 845 | 845 | 845 | 1,000 |
1997/06/23 | 860 | 860 | 845 | 845 | 4,000 |
1997/06/18 | 845 | 860 | 845 | 860 | 2,000 |
1997/06/16 | 845 | 845 | 845 | 845 | 3,000 |
1997/06/13 | 841 | 850 | 841 | 841 | 5,000 |
1997/06/12 | 840 | 840 | 840 | 840 | 1,000 |
1997/06/10 | 830 | 830 | 830 | 830 | 8,000 |
1997/06/04 | 820 | 820 | 810 | 810 | 3,000 |
1997/06/03 | 811 | 820 | 811 | 820 | 4,000 |
1997/06/02 | 850 | 850 | 850 | 850 | 1,000 |
1997/05/28 | 825 | 825 | 825 | 825 | 3,000 |
1997/05/22 | 797 | 797 | 797 | 797 | 1,000 |
1997/05/20 | 796 | 796 | 796 | 796 | 10,000 |
1997/05/19 | 825 | 826 | 825 | 826 | 9,000 |
1997/05/16 | 805 | 805 | 805 | 805 | 1,000 |
1997/05/15 | 805 | 805 | 805 | 805 | 1,000 |
1997/05/13 | 802 | 802 | 802 | 802 | 5,000 |
1997/05/12 | 804 | 805 | 804 | 805 | 4,000 |
1997/05/09 | 800 | 800 | 800 | 800 | 23,000 |
1997/05/07 | 804 | 804 | 804 | 804 | 1,000 |
1997/05/06 | 805 | 805 | 805 | 805 | 1,000 |
1997/05/02 | 805 | 805 | 805 | 805 | 2,000 |
1997/05/01 | 805 | 805 | 805 | 805 | 5,000 |
1997/04/30 | 806 | 806 | 805 | 805 | 2,000 |
1997/04/28 | 806 | 806 | 805 | 805 | 5,000 |
1997/04/25 | 807 | 807 | 805 | 805 | 4,000 |
1997/04/23 | 810 | 810 | 810 | 810 | 1,000 |
1997/04/22 | 810 | 810 | 810 | 810 | 5,000 |
1997/04/21 | 811 | 811 | 811 | 811 | 2,000 |
1997/04/18 | 800 | 800 | 800 | 800 | 7,000 |
1997/04/16 | 840 | 850 | 839 | 850 | 7,000 |
1997/04/15 | 840 | 849 | 840 | 840 | 7,000 |
1997/04/14 | 850 | 850 | 850 | 850 | 5,000 |
1997/04/11 | 865 | 865 | 850 | 850 | 2,000 |
1997/04/10 | 870 | 870 | 870 | 870 | 15,000 |
1997/04/09 | 870 | 870 | 870 | 870 | 7,000 |
1997/04/08 | 870 | 870 | 870 | 870 | 4,000 |
1997/04/07 | 855 | 870 | 855 | 870 | 4,000 |
1997/04/04 | 855 | 855 | 850 | 850 | 7,000 |
1997/04/03 | 851 | 855 | 851 | 855 | 6,000 |
1997/03/31 | 855 | 855 | 855 | 855 | 4,000 |
1997/03/28 | 860 | 860 | 860 | 860 | 4,000 |
1997/03/27 | 855 | 890 | 855 | 860 | 6,000 |
1997/03/26 | 851 | 851 | 850 | 850 | 4,000 |
1997/03/25 | 889 | 889 | 872 | 880 | 8,000 |
1997/03/24 | 885 | 900 | 885 | 900 | 17,000 |
1997/03/21 | 900 | 900 | 887 | 887 | 4,000 |
1997/03/19 | 885 | 885 | 885 | 885 | 4,000 |
1997/03/18 | 900 | 900 | 890 | 890 | 15,000 |
1997/03/17 | 895 | 895 | 895 | 895 | 2,000 |
1997/03/14 | 880 | 900 | 880 | 895 | 7,000 |
1997/03/13 | 909 | 910 | 890 | 890 | 20,000 |
1997/03/12 | 873 | 900 | 873 | 900 | 4,000 |
1997/03/11 | 864 | 873 | 864 | 873 | 12,000 |
1997/03/10 | 861 | 861 | 861 | 861 | 9,000 |
1997/03/07 | 861 | 861 | 861 | 861 | 1,000 |
1997/03/06 | 880 | 880 | 861 | 861 | 3,000 |
1997/03/05 | 860 | 860 | 860 | 860 | 4,000 |
1997/03/04 | 852 | 852 | 851 | 851 | 4,000 |
1997/02/28 | 852 | 852 | 852 | 852 | 1,000 |
1997/02/27 | 851 | 851 | 851 | 851 | 4,000 |
1997/02/26 | 850 | 851 | 850 | 850 | 8,000 |
1997/02/25 | 860 | 860 | 850 | 850 | 11,000 |
1997/02/24 | 870 | 870 | 850 | 860 | 24,000 |
1997/02/21 | 895 | 900 | 895 | 900 | 7,000 |
1997/02/20 | 895 | 895 | 895 | 895 | 9,000 |
1997/02/19 | 895 | 895 | 895 | 895 | 9,000 |
1997/02/18 | 894 | 895 | 891 | 895 | 11,000 |
1997/02/17 | 900 | 900 | 892 | 895 | 8,000 |
1997/02/14 | 900 | 900 | 890 | 890 | 12,000 |
1997/02/13 | 890 | 920 | 890 | 900 | 17,000 |
1997/02/12 | 885 | 889 | 885 | 885 | 8,000 |
1997/02/10 | 885 | 889 | 880 | 885 | 16,000 |
1997/02/07 | 850 | 890 | 850 | 890 | 20,000 |
1997/02/06 | 836 | 848 | 830 | 848 | 11,000 |
1997/02/04 | 803 | 810 | 803 | 810 | 4,000 |
1997/02/03 | 801 | 801 | 801 | 801 | 1,000 |
1997/01/31 | 801 | 801 | 800 | 801 | 4,000 |
1997/01/30 | 801 | 803 | 801 | 802 | 6,000 |
1997/01/29 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/28 | 795 | 800 | 795 | 800 | 10,000 |
1997/01/27 | 794 | 795 | 794 | 795 | 8,000 |
1997/01/24 | 795 | 795 | 791 | 794 | 12,000 |
1997/01/23 | 795 | 795 | 790 | 795 | 7,000 |
1997/01/20 | 750 | 750 | 750 | 750 | 2,000 |
1997/01/14 | 740 | 750 | 740 | 750 | 3,000 |
1997/01/13 | 740 | 741 | 740 | 740 | 40,000 |
1997/01/10 | 722 | 740 | 722 | 740 | 9,000 |
1997/01/09 | 722 | 722 | 722 | 722 | 1,000 |
1997/01/08 | 722 | 722 | 722 | 722 | 1,000 |
1997/01/07 | 722 | 722 | 722 | 722 | 1,000 |
1997/01/06 | 722 | 722 | 722 | 722 | 1,000 |