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 |
|---|---|---|---|---|---|
| 2003/12/30 | 355 | 360 | 355 | 360 | 3,000 |
| 2003/12/29 | 355 | 360 | 355 | 355 | 13,000 |
| 2003/12/25 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/12/24 | 348 | 355 | 348 | 350 | 4,000 |
| 2003/12/22 | 350 | 350 | 348 | 350 | 3,000 |
| 2003/12/19 | 350 | 351 | 350 | 351 | 2,000 |
| 2003/12/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/16 | 362 | 365 | 362 | 362 | 3,000 |
| 2003/12/15 | 365 | 370 | 365 | 365 | 10,000 |
| 2003/12/12 | 360 | 365 | 355 | 365 | 24,000 |
| 2003/12/11 | 360 | 360 | 355 | 355 | 20,000 |
| 2003/12/10 | 350 | 355 | 350 | 355 | 4,000 |
| 2003/12/09 | 340 | 350 | 340 | 350 | 3,000 |
| 2003/12/03 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/12/01 | 355 | 355 | 350 | 351 | 3,000 |
| 2003/11/28 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/11/27 | 370 | 370 | 365 | 365 | 5,000 |
| 2003/11/25 | 370 | 370 | 365 | 365 | 6,000 |
| 2003/11/17 | 355 | 360 | 355 | 360 | 3,000 |
| 2003/11/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/11/12 | 375 | 375 | 370 | 375 | 11,000 |
| 2003/11/11 | 375 | 375 | 370 | 370 | 10,000 |
| 2003/11/10 | 370 | 370 | 365 | 370 | 5,000 |
| 2003/11/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/11/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/10/31 | 380 | 385 | 380 | 380 | 4,000 |
| 2003/10/27 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/10/23 | 376 | 376 | 370 | 370 | 6,000 |
| 2003/10/22 | 377 | 377 | 377 | 377 | 4,000 |
| 2003/10/21 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/10/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/10/15 | 385 | 385 | 380 | 380 | 5,000 |
| 2003/10/14 | 380 | 385 | 375 | 380 | 10,000 |
| 2003/10/10 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/10/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/10/07 | 375 | 375 | 368 | 370 | 4,000 |
| 2003/09/29 | 376 | 376 | 371 | 371 | 3,000 |
| 2003/09/26 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/09/25 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/09/24 | 385 | 385 | 380 | 380 | 5,000 |
| 2003/09/22 | 385 | 385 | 370 | 371 | 5,000 |
| 2003/09/19 | 380 | 385 | 380 | 380 | 4,000 |
| 2003/09/18 | 375 | 380 | 373 | 380 | 3,000 |
| 2003/09/17 | 385 | 390 | 380 | 385 | 10,000 |
| 2003/09/16 | 380 | 380 | 370 | 370 | 3,000 |
| 2003/09/12 | 370 | 380 | 365 | 370 | 12,000 |
| 2003/09/10 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/09/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/01 | 340 | 350 | 340 | 350 | 4,000 |
| 2003/08/29 | 370 | 370 | 350 | 355 | 10,000 |
| 2003/08/28 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/08/27 | 380 | 380 | 377 | 380 | 7,000 |
| 2003/08/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/20 | 380 | 380 | 375 | 375 | 4,000 |
| 2003/08/18 | 379 | 395 | 378 | 390 | 9,000 |
| 2003/08/15 | 385 | 385 | 380 | 380 | 10,000 |
| 2003/08/14 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/08/13 | 365 | 375 | 365 | 375 | 7,000 |
| 2003/08/12 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/11 | 355 | 355 | 350 | 355 | 9,000 |
| 2003/08/04 | 336 | 345 | 336 | 345 | 3,000 |
| 2003/07/31 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/07/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/29 | 370 | 375 | 370 | 370 | 11,000 |
| 2003/07/28 | 375 | 380 | 370 | 380 | 8,000 |
| 2003/07/25 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/07/24 | 365 | 370 | 365 | 365 | 5,000 |
| 2003/07/22 | 360 | 360 | 350 | 360 | 7,000 |
| 2003/07/18 | 352 | 355 | 352 | 355 | 8,000 |
| 2003/07/17 | 350 | 355 | 350 | 350 | 5,000 |
| 2003/07/16 | 342 | 342 | 341 | 341 | 2,000 |
| 2003/07/14 | 340 | 340 | 335 | 335 | 4,000 |
| 2003/07/11 | 330 | 335 | 325 | 335 | 7,000 |
| 2003/07/10 | 330 | 330 | 325 | 325 | 13,000 |
| 2003/07/09 | 320 | 325 | 320 | 325 | 5,000 |
| 2003/07/08 | 326 | 326 | 315 | 320 | 22,000 |
| 2003/07/03 | 326 | 330 | 326 | 326 | 7,000 |
| 2003/07/02 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/07/01 | 332 | 333 | 330 | 330 | 4,000 |
| 2003/06/30 | 335 | 335 | 332 | 333 | 11,000 |
| 2003/06/25 | 321 | 330 | 321 | 330 | 2,000 |
| 2003/06/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/06/16 | 330 | 335 | 330 | 335 | 6,000 |
| 2003/06/13 | 330 | 330 | 321 | 322 | 13,000 |
| 2003/06/12 | 335 | 335 | 320 | 320 | 31,000 |
| 2003/06/11 | 329 | 330 | 329 | 330 | 11,000 |
| 2003/06/10 | 325 | 325 | 320 | 325 | 11,000 |
| 2003/06/09 | 325 | 325 | 320 | 320 | 5,000 |
| 2003/06/06 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/06/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/30 | 310 | 310 | 305 | 310 | 4,000 |
| 2003/05/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/05/27 | 325 | 325 | 320 | 325 | 6,000 |
| 2003/05/26 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/05/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/21 | 320 | 320 | 310 | 310 | 2,000 |
| 2003/05/19 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/05/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/15 | 310 | 315 | 310 | 310 | 9,000 |
| 2003/05/14 | 309 | 310 | 309 | 310 | 3,000 |
| 2003/05/13 | 305 | 310 | 300 | 305 | 8,000 |
| 2003/05/12 | 300 | 305 | 295 | 301 | 13,000 |
| 2003/05/08 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/05/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/05/02 | 305 | 310 | 285 | 290 | 11,000 |
| 2003/04/30 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/04/28 | 300 | 310 | 300 | 310 | 6,000 |
| 2003/04/25 | 300 | 300 | 295 | 300 | 13,000 |
| 2003/04/24 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/04/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/04/18 | 297 | 297 | 295 | 295 | 5,000 |
| 2003/04/14 | 300 | 305 | 300 | 305 | 18,000 |
| 2003/04/11 | 305 | 310 | 305 | 310 | 10,000 |
| 2003/04/10 | 300 | 305 | 300 | 305 | 11,000 |
| 2003/04/04 | 290 | 300 | 290 | 290 | 3,000 |
| 2003/03/31 | 290 | 300 | 280 | 300 | 5,000 |
| 2003/03/28 | 320 | 320 | 300 | 300 | 6,000 |
| 2003/03/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/25 | 325 | 330 | 325 | 325 | 15,000 |
| 2003/03/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/03/20 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/03/19 | 310 | 310 | 300 | 310 | 9,000 |
| 2003/03/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/03/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/03/14 | 325 | 330 | 325 | 325 | 4,000 |
| 2003/03/13 | 320 | 330 | 320 | 330 | 5,000 |
| 2003/03/12 | 325 | 325 | 320 | 325 | 17,000 |
| 2003/03/11 | 320 | 330 | 320 | 330 | 16,000 |
| 2003/03/10 | 310 | 320 | 310 | 320 | 12,000 |
| 2003/03/07 | 305 | 311 | 305 | 310 | 6,000 |
| 2003/03/06 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/03/05 | 311 | 311 | 311 | 311 | 3,000 |
| 2003/03/04 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/03/03 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/02/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/27 | 306 | 306 | 300 | 300 | 26,000 |
| 2003/02/26 | 300 | 305 | 300 | 300 | 9,000 |
| 2003/02/25 | 310 | 315 | 305 | 306 | 9,000 |
| 2003/02/24 | 310 | 320 | 305 | 310 | 13,000 |
| 2003/02/19 | 335 | 335 | 320 | 325 | 6,000 |
| 2003/02/18 | 330 | 335 | 330 | 335 | 15,000 |
| 2003/02/17 | 325 | 325 | 325 | 325 | 4,000 |
| 2003/02/14 | 320 | 320 | 320 | 320 | 9,000 |
| 2003/02/13 | 310 | 315 | 310 | 315 | 2,000 |
| 2003/02/12 | 310 | 315 | 300 | 315 | 14,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/02/07 | 300 | 305 | 300 | 305 | 6,000 |
| 2003/02/06 | 295 | 300 | 295 | 300 | 4,000 |
| 2003/02/05 | 310 | 310 | 295 | 300 | 38,000 |
| 2003/02/04 | 315 | 315 | 310 | 315 | 5,000 |
| 2003/02/03 | 330 | 330 | 310 | 320 | 9,000 |
| 2003/01/30 | 335 | 335 | 335 | 335 | 10,000 |
| 2003/01/29 | 335 | 335 | 330 | 330 | 19,000 |
| 2003/01/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/01/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/24 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/01/22 | 325 | 325 | 320 | 320 | 9,000 |
| 2003/01/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/01/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/17 | 320 | 330 | 320 | 320 | 55,000 |
| 2003/01/16 | 320 | 325 | 320 | 320 | 15,000 |
| 2003/01/15 | 320 | 325 | 320 | 320 | 17,000 |
| 2003/01/14 | 320 | 325 | 310 | 320 | 31,000 |
| 2003/01/10 | 320 | 320 | 317 | 320 | 5,000 |
| 2003/01/09 | 320 | 320 | 310 | 310 | 2,000 |
| 2003/01/08 | 320 | 320 | 320 | 320 | 3,000 |