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 |
---|---|---|---|---|---|
2000/12/29 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/28 | 310 | 310 | 300 | 300 | 4,000 |
2000/12/27 | 300 | 320 | 300 | 300 | 27,000 |
2000/12/26 | 315 | 315 | 300 | 300 | 4,000 |
2000/12/25 | 320 | 320 | 315 | 315 | 6,000 |
2000/12/22 | 330 | 345 | 320 | 320 | 6,000 |
2000/12/21 | 350 | 360 | 345 | 345 | 4,000 |
2000/12/20 | 355 | 355 | 355 | 355 | 1,000 |
2000/12/19 | 360 | 365 | 360 | 365 | 3,000 |
2000/12/18 | 365 | 374 | 365 | 374 | 6,000 |
2000/12/15 | 375 | 375 | 365 | 365 | 11,000 |
2000/12/14 | 365 | 374 | 360 | 374 | 18,000 |
2000/12/13 | 365 | 370 | 365 | 365 | 24,000 |
2000/12/12 | 375 | 375 | 365 | 365 | 30,000 |
2000/12/11 | 380 | 380 | 380 | 380 | 11,000 |
2000/12/06 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/05 | 400 | 400 | 380 | 380 | 11,000 |
2000/12/04 | 425 | 425 | 415 | 420 | 4,000 |
2000/11/29 | 435 | 435 | 435 | 435 | 4,000 |
2000/11/28 | 450 | 450 | 445 | 445 | 6,000 |
2000/11/27 | 455 | 455 | 450 | 450 | 19,000 |
2000/11/24 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/16 | 455 | 460 | 455 | 455 | 5,000 |
2000/11/15 | 465 | 465 | 455 | 455 | 9,000 |
2000/11/14 | 460 | 470 | 455 | 455 | 14,000 |
2000/11/13 | 480 | 480 | 465 | 470 | 16,000 |
2000/11/10 | 460 | 480 | 460 | 475 | 8,000 |
2000/11/09 | 475 | 475 | 475 | 475 | 2,000 |
2000/11/02 | 475 | 475 | 475 | 475 | 1,000 |
2000/11/01 | 465 | 465 | 465 | 465 | 1,000 |
2000/10/30 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/27 | 485 | 490 | 480 | 480 | 7,000 |
2000/10/26 | 485 | 485 | 485 | 485 | 1,000 |
2000/10/25 | 500 | 500 | 485 | 485 | 3,000 |
2000/10/16 | 490 | 490 | 490 | 490 | 1,000 |
2000/10/13 | 500 | 500 | 500 | 500 | 2,000 |
2000/10/12 | 510 | 515 | 505 | 515 | 16,000 |
2000/10/11 | 510 | 510 | 510 | 510 | 15,000 |
2000/10/10 | 510 | 510 | 495 | 495 | 11,000 |
2000/10/06 | 495 | 500 | 485 | 500 | 3,000 |
2000/09/25 | 510 | 535 | 510 | 510 | 12,000 |
2000/09/20 | 520 | 530 | 500 | 530 | 15,000 |
2000/09/19 | 520 | 520 | 520 | 520 | 4,000 |
2000/09/18 | 490 | 515 | 490 | 515 | 4,000 |
2000/09/14 | 510 | 510 | 490 | 510 | 5,000 |
2000/09/13 | 500 | 500 | 485 | 485 | 6,000 |
2000/09/12 | 490 | 490 | 480 | 480 | 15,000 |
2000/09/11 | 485 | 485 | 485 | 485 | 2,000 |
2000/09/05 | 485 | 485 | 485 | 485 | 2,000 |
2000/09/01 | 495 | 495 | 495 | 495 | 2,000 |
2000/08/31 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/29 | 505 | 505 | 500 | 505 | 7,000 |
2000/08/28 | 510 | 510 | 475 | 500 | 10,000 |
2000/08/25 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/24 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/22 | 510 | 510 | 510 | 510 | 3,000 |
2000/08/21 | 525 | 525 | 525 | 525 | 2,000 |
2000/08/17 | 545 | 545 | 535 | 535 | 18,000 |
2000/08/16 | 545 | 545 | 530 | 545 | 13,000 |
2000/08/15 | 530 | 530 | 530 | 530 | 10,000 |
2000/08/11 | 520 | 520 | 510 | 510 | 5,000 |
2000/08/10 | 510 | 520 | 500 | 500 | 12,000 |
2000/08/08 | 500 | 500 | 500 | 500 | 2,000 |
2000/08/01 | 520 | 520 | 520 | 520 | 2,000 |
2000/07/27 | 530 | 530 | 530 | 530 | 1,000 |
2000/07/26 | 535 | 535 | 520 | 520 | 5,000 |
2000/07/25 | 540 | 540 | 540 | 540 | 2,000 |
2000/07/24 | 535 | 535 | 535 | 535 | 5,000 |
2000/07/21 | 540 | 540 | 535 | 535 | 6,000 |
2000/07/19 | 540 | 545 | 540 | 545 | 3,000 |
2000/07/17 | 540 | 540 | 540 | 540 | 2,000 |
2000/07/13 | 540 | 540 | 540 | 540 | 2,000 |
2000/07/12 | 540 | 545 | 540 | 545 | 10,000 |
2000/07/11 | 540 | 545 | 540 | 545 | 14,000 |
2000/07/10 | 545 | 545 | 540 | 540 | 13,000 |
2000/07/07 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/29 | 545 | 545 | 545 | 545 | 5,000 |
2000/06/28 | 545 | 545 | 545 | 545 | 5,000 |
2000/06/27 | 550 | 550 | 545 | 545 | 7,000 |
2000/06/26 | 550 | 550 | 550 | 550 | 4,000 |
2000/06/22 | 545 | 545 | 545 | 545 | 2,000 |
2000/06/15 | 545 | 550 | 545 | 550 | 8,000 |
2000/06/14 | 550 | 550 | 545 | 545 | 18,000 |
2000/06/13 | 530 | 550 | 530 | 550 | 23,000 |
2000/06/12 | 510 | 525 | 510 | 520 | 10,000 |
2000/06/09 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/07 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/02 | 520 | 530 | 520 | 520 | 6,000 |
2000/05/31 | 520 | 520 | 520 | 520 | 2,000 |
2000/05/29 | 530 | 530 | 530 | 530 | 3,000 |
2000/05/25 | 530 | 530 | 530 | 530 | 1,000 |
2000/05/24 | 500 | 500 | 500 | 500 | 5,000 |
2000/05/19 | 500 | 500 | 500 | 500 | 1,000 |
2000/05/18 | 500 | 500 | 500 | 500 | 1,000 |
2000/05/17 | 500 | 500 | 500 | 500 | 8,000 |
2000/05/12 | 559 | 560 | 559 | 560 | 3,000 |
2000/05/11 | 560 | 560 | 560 | 560 | 5,000 |
2000/05/10 | 550 | 560 | 550 | 560 | 5,000 |
2000/04/28 | 539 | 539 | 539 | 539 | 2,000 |
2000/04/27 | 539 | 539 | 539 | 539 | 2,000 |
2000/04/26 | 505 | 505 | 505 | 505 | 2,000 |
2000/04/25 | 540 | 540 | 501 | 501 | 2,000 |
2000/04/24 | 505 | 505 | 505 | 505 | 1,000 |
2000/04/12 | 550 | 550 | 530 | 530 | 5,000 |
2000/04/11 | 530 | 550 | 530 | 550 | 8,000 |
2000/04/10 | 570 | 570 | 530 | 530 | 6,000 |
2000/03/30 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/27 | 560 | 560 | 560 | 560 | 2,000 |
2000/03/24 | 550 | 560 | 550 | 560 | 3,000 |
2000/03/22 | 530 | 530 | 530 | 530 | 2,000 |
2000/03/14 | 550 | 580 | 550 | 580 | 4,000 |
2000/03/13 | 570 | 575 | 570 | 575 | 4,000 |
2000/03/10 | 535 | 570 | 535 | 570 | 5,000 |
2000/02/29 | 570 | 570 | 570 | 570 | 3,000 |
2000/02/28 | 535 | 535 | 535 | 535 | 1,000 |
2000/02/25 | 535 | 535 | 535 | 535 | 1,000 |
2000/02/21 | 580 | 580 | 500 | 500 | 5,000 |
2000/02/18 | 580 | 580 | 580 | 580 | 2,000 |
2000/02/17 | 580 | 580 | 580 | 580 | 1,000 |
2000/02/16 | 560 | 580 | 560 | 580 | 4,000 |
2000/02/15 | 520 | 540 | 520 | 540 | 7,000 |
2000/02/14 | 550 | 550 | 550 | 550 | 3,000 |
2000/02/10 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/09 | 490 | 490 | 490 | 490 | 1,000 |
2000/02/04 | 501 | 501 | 500 | 500 | 3,000 |
2000/02/03 | 500 | 500 | 500 | 500 | 2,000 |
2000/01/31 | 550 | 580 | 550 | 580 | 4,000 |
2000/01/28 | 550 | 550 | 550 | 550 | 1,000 |
2000/01/27 | 540 | 540 | 540 | 540 | 1,000 |
2000/01/26 | 501 | 501 | 501 | 501 | 1,000 |
2000/01/25 | 540 | 540 | 540 | 540 | 2,000 |
2000/01/19 | 580 | 580 | 580 | 580 | 1,000 |
2000/01/18 | 570 | 570 | 570 | 570 | 1,000 |
2000/01/17 | 570 | 570 | 570 | 570 | 1,000 |
2000/01/13 | 530 | 550 | 530 | 550 | 3,000 |
2000/01/12 | 510 | 530 | 510 | 530 | 9,000 |
2000/01/11 | 500 | 500 | 500 | 500 | 4,000 |
2000/01/06 | 475 | 475 | 475 | 475 | 1,000 |