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 |
---|---|---|---|---|---|
1999/12/30 | 481 | 481 | 481 | 481 | 1,000 |
1999/12/29 | 519 | 519 | 480 | 480 | 3,000 |
1999/12/28 | 510 | 530 | 510 | 530 | 3,000 |
1999/12/27 | 501 | 501 | 501 | 501 | 3,000 |
1999/12/22 | 489 | 489 | 489 | 489 | 2,000 |
1999/12/21 | 500 | 500 | 500 | 500 | 1,000 |
1999/12/15 | 530 | 530 | 530 | 530 | 1,000 |
1999/12/14 | 530 | 540 | 530 | 540 | 5,000 |
1999/12/13 | 530 | 530 | 530 | 530 | 3,000 |
1999/12/10 | 500 | 530 | 490 | 530 | 19,000 |
1999/12/08 | 480 | 480 | 480 | 480 | 1,000 |
1999/12/07 | 480 | 480 | 480 | 480 | 1,000 |
1999/12/01 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/29 | 530 | 530 | 530 | 530 | 2,000 |
1999/11/25 | 530 | 530 | 500 | 500 | 3,000 |
1999/11/17 | 510 | 530 | 510 | 530 | 6,000 |
1999/11/16 | 530 | 530 | 529 | 530 | 5,000 |
1999/11/15 | 510 | 510 | 510 | 510 | 1,000 |
1999/11/12 | 510 | 510 | 510 | 510 | 2,000 |
1999/11/11 | 500 | 510 | 500 | 510 | 4,000 |
1999/11/10 | 499 | 500 | 499 | 500 | 5,000 |
1999/11/09 | 499 | 499 | 499 | 499 | 4,000 |
1999/11/08 | 502 | 502 | 500 | 500 | 3,000 |
1999/11/04 | 520 | 520 | 520 | 520 | 2,000 |
1999/10/27 | 550 | 550 | 550 | 550 | 4,000 |
1999/10/26 | 530 | 550 | 530 | 550 | 2,000 |
1999/10/25 | 511 | 511 | 511 | 511 | 1,000 |
1999/10/22 | 510 | 510 | 501 | 501 | 2,000 |
1999/10/21 | 577 | 577 | 500 | 500 | 3,000 |
1999/10/20 | 578 | 578 | 578 | 578 | 1,000 |
1999/10/14 | 600 | 600 | 580 | 580 | 4,000 |
1999/10/13 | 600 | 600 | 600 | 600 | 5,000 |
1999/10/12 | 580 | 580 | 580 | 580 | 5,000 |
1999/10/07 | 580 | 580 | 580 | 580 | 2,000 |
1999/10/01 | 600 | 600 | 589 | 589 | 2,000 |
1999/09/30 | 600 | 600 | 600 | 600 | 1,000 |
1999/09/29 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/27 | 640 | 640 | 640 | 640 | 1,000 |
1999/09/24 | 640 | 640 | 640 | 640 | 2,000 |
1999/09/21 | 625 | 625 | 625 | 625 | 1,000 |
1999/09/16 | 620 | 620 | 620 | 620 | 4,000 |
1999/09/13 | 615 | 615 | 615 | 615 | 2,000 |
1999/09/10 | 610 | 625 | 610 | 610 | 7,000 |
1999/09/08 | 608 | 610 | 601 | 601 | 4,000 |
1999/09/03 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/02 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/01 | 600 | 600 | 600 | 600 | 4,000 |
1999/08/31 | 650 | 650 | 650 | 650 | 1,000 |
1999/08/30 | 630 | 630 | 630 | 630 | 1,000 |
1999/08/27 | 620 | 620 | 620 | 620 | 1,000 |
1999/08/25 | 620 | 620 | 620 | 620 | 3,000 |
1999/08/24 | 610 | 610 | 610 | 610 | 3,000 |
1999/08/23 | 610 | 610 | 610 | 610 | 2,000 |
1999/08/18 | 610 | 610 | 610 | 610 | 1,000 |
1999/08/16 | 610 | 610 | 610 | 610 | 1,000 |
1999/08/10 | 620 | 620 | 620 | 620 | 13,000 |
1999/08/09 | 620 | 620 | 620 | 620 | 2,000 |
1999/08/06 | 620 | 620 | 620 | 620 | 1,000 |
1999/08/05 | 621 | 621 | 621 | 621 | 1,000 |
1999/08/02 | 620 | 620 | 620 | 620 | 4,000 |
1999/07/29 | 650 | 650 | 650 | 650 | 1,000 |
1999/07/28 | 670 | 670 | 670 | 670 | 2,000 |
1999/07/27 | 670 | 670 | 670 | 670 | 2,000 |
1999/07/26 | 670 | 670 | 670 | 670 | 3,000 |
1999/07/22 | 670 | 670 | 670 | 670 | 1,000 |
1999/07/21 | 690 | 698 | 690 | 698 | 5,000 |
1999/07/19 | 693 | 698 | 688 | 698 | 8,000 |
1999/07/16 | 695 | 700 | 695 | 698 | 9,000 |
1999/07/15 | 645 | 695 | 645 | 695 | 2,000 |
1999/07/14 | 635 | 637 | 635 | 637 | 4,000 |
1999/07/13 | 620 | 630 | 620 | 630 | 4,000 |
1999/07/07 | 618 | 618 | 610 | 610 | 6,000 |
1999/07/06 | 614 | 620 | 614 | 618 | 7,000 |
1999/07/05 | 610 | 614 | 610 | 614 | 7,000 |
1999/07/02 | 620 | 620 | 610 | 610 | 4,000 |
1999/06/30 | 620 | 620 | 620 | 620 | 1,000 |
1999/06/29 | 620 | 620 | 620 | 620 | 4,000 |
1999/06/28 | 610 | 610 | 610 | 610 | 1,000 |
1999/06/25 | 607 | 607 | 607 | 607 | 3,000 |
1999/06/24 | 612 | 612 | 605 | 605 | 4,000 |
1999/06/22 | 620 | 620 | 615 | 615 | 2,000 |
1999/06/21 | 620 | 620 | 620 | 620 | 1,000 |
1999/06/18 | 630 | 630 | 620 | 620 | 2,000 |
1999/06/15 | 650 | 650 | 650 | 650 | 3,000 |
1999/06/14 | 630 | 640 | 630 | 640 | 5,000 |
1999/06/11 | 630 | 630 | 630 | 630 | 6,000 |
1999/06/10 | 630 | 630 | 629 | 629 | 9,000 |
1999/06/09 | 630 | 630 | 630 | 630 | 1,000 |
1999/05/31 | 640 | 640 | 640 | 640 | 1,000 |
1999/05/28 | 620 | 620 | 620 | 620 | 1,000 |
1999/05/27 | 620 | 620 | 620 | 620 | 1,000 |
1999/05/26 | 610 | 610 | 610 | 610 | 1,000 |
1999/05/25 | 625 | 625 | 625 | 625 | 1,000 |
1999/05/24 | 620 | 620 | 620 | 620 | 1,000 |
1999/05/20 | 630 | 630 | 630 | 630 | 1,000 |
1999/05/17 | 630 | 630 | 630 | 630 | 1,000 |
1999/05/14 | 650 | 650 | 650 | 650 | 1,000 |
1999/05/13 | 650 | 650 | 650 | 650 | 2,000 |
1999/05/12 | 660 | 660 | 650 | 650 | 5,000 |
1999/05/11 | 660 | 660 | 660 | 660 | 4,000 |
1999/05/10 | 660 | 660 | 660 | 660 | 4,000 |
1999/04/27 | 640 | 650 | 640 | 650 | 3,000 |
1999/04/26 | 650 | 650 | 640 | 640 | 4,000 |
1999/04/14 | 646 | 669 | 646 | 669 | 6,000 |
1999/04/13 | 669 | 669 | 640 | 640 | 5,000 |
1999/04/12 | 632 | 670 | 632 | 669 | 7,000 |
1999/04/09 | 630 | 630 | 630 | 630 | 2,000 |
1999/04/08 | 630 | 631 | 630 | 630 | 9,000 |
1999/04/07 | 660 | 660 | 640 | 640 | 3,000 |
1999/04/06 | 660 | 660 | 650 | 650 | 3,000 |
1999/04/05 | 661 | 669 | 661 | 669 | 2,000 |
1999/04/02 | 680 | 680 | 680 | 680 | 1,000 |
1999/03/31 | 700 | 700 | 699 | 699 | 2,000 |
1999/03/25 | 735 | 740 | 735 | 740 | 4,000 |
1999/03/18 | 740 | 740 | 740 | 740 | 1,000 |
1999/03/10 | 700 | 760 | 700 | 760 | 11,000 |
1999/03/08 | 700 | 700 | 700 | 700 | 1,000 |
1999/03/05 | 700 | 700 | 700 | 700 | 1,000 |
1999/02/26 | 710 | 720 | 700 | 720 | 3,000 |
1999/02/25 | 710 | 710 | 710 | 710 | 1,000 |
1999/02/22 | 710 | 710 | 710 | 710 | 2,000 |
1999/02/19 | 710 | 710 | 710 | 710 | 1,000 |
1999/02/15 | 717 | 717 | 717 | 717 | 1,000 |
1999/02/10 | 715 | 750 | 715 | 750 | 11,000 |
1999/01/27 | 760 | 760 | 760 | 760 | 2,000 |
1999/01/25 | 780 | 780 | 780 | 780 | 1,000 |
1999/01/14 | 760 | 780 | 760 | 780 | 4,000 |
1999/01/13 | 760 | 760 | 760 | 760 | 1,000 |
1999/01/12 | 750 | 750 | 750 | 750 | 1,000 |
1999/01/11 | 730 | 740 | 730 | 740 | 8,000 |