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 |
---|---|---|---|---|---|
2004/12/28 | 350 | 350 | 350 | 350 | 10,000 |
2004/12/27 | 339 | 340 | 339 | 340 | 5,000 |
2004/12/24 | 335 | 335 | 328 | 335 | 6,000 |
2004/12/21 | 339 | 350 | 339 | 340 | 5,000 |
2004/12/20 | 359 | 359 | 350 | 350 | 3,000 |
2004/12/16 | 359 | 365 | 359 | 363 | 16,000 |
2004/12/15 | 359 | 370 | 359 | 370 | 13,000 |
2004/12/14 | 350 | 350 | 350 | 350 | 6,000 |
2004/12/13 | 345 | 350 | 345 | 350 | 19,000 |
2004/12/10 | 334 | 335 | 334 | 335 | 5,000 |
2004/12/09 | 322 | 325 | 322 | 325 | 6,000 |
2004/12/07 | 320 | 320 | 320 | 320 | 4,000 |
2004/12/03 | 320 | 320 | 320 | 320 | 9,000 |
2004/12/02 | 320 | 320 | 320 | 320 | 1,000 |
2004/12/01 | 320 | 322 | 320 | 322 | 6,000 |
2004/11/30 | 321 | 321 | 320 | 320 | 13,000 |
2004/11/29 | 321 | 321 | 315 | 320 | 13,000 |
2004/11/26 | 340 | 340 | 320 | 321 | 10,000 |
2004/11/25 | 353 | 355 | 353 | 353 | 5,000 |
2004/11/24 | 353 | 353 | 353 | 353 | 3,000 |
2004/11/22 | 356 | 356 | 356 | 356 | 3,000 |
2004/11/19 | 356 | 356 | 356 | 356 | 2,000 |
2004/11/16 | 355 | 357 | 355 | 357 | 3,000 |
2004/11/12 | 355 | 355 | 355 | 355 | 2,000 |
2004/11/11 | 350 | 355 | 350 | 350 | 7,000 |
2004/11/10 | 350 | 354 | 350 | 350 | 19,000 |
2004/11/09 | 350 | 350 | 345 | 345 | 9,000 |
2004/11/08 | 356 | 356 | 356 | 356 | 11,000 |
2004/11/05 | 355 | 355 | 355 | 355 | 1,000 |
2004/11/04 | 365 | 365 | 355 | 355 | 3,000 |
2004/11/02 | 365 | 365 | 365 | 365 | 1,000 |
2004/10/29 | 365 | 365 | 359 | 360 | 4,000 |
2004/10/27 | 369 | 370 | 369 | 370 | 6,000 |
2004/10/26 | 370 | 370 | 370 | 370 | 1,000 |
2004/10/25 | 370 | 370 | 370 | 370 | 1,000 |
2004/10/22 | 366 | 366 | 366 | 366 | 2,000 |
2004/10/21 | 366 | 366 | 366 | 366 | 1,000 |
2004/10/19 | 366 | 366 | 365 | 365 | 3,000 |
2004/10/18 | 366 | 366 | 366 | 366 | 1,000 |
2004/10/15 | 377 | 378 | 375 | 375 | 6,000 |
2004/10/14 | 376 | 378 | 376 | 378 | 8,000 |
2004/10/13 | 370 | 378 | 370 | 378 | 9,000 |
2004/10/12 | 370 | 370 | 370 | 370 | 4,000 |
2004/10/07 | 348 | 360 | 348 | 360 | 10,000 |
2004/10/06 | 355 | 356 | 345 | 346 | 10,000 |
2004/10/05 | 380 | 380 | 380 | 380 | 1,000 |
2004/09/29 | 391 | 391 | 386 | 386 | 3,000 |
2004/09/28 | 393 | 393 | 393 | 393 | 3,000 |
2004/09/24 | 391 | 391 | 390 | 391 | 7,000 |
2004/09/21 | 393 | 393 | 392 | 392 | 2,000 |
2004/09/16 | 393 | 395 | 388 | 395 | 5,000 |
2004/09/14 | 392 | 395 | 392 | 395 | 6,000 |
2004/09/13 | 393 | 393 | 392 | 393 | 12,000 |
2004/09/10 | 391 | 391 | 390 | 390 | 12,000 |
2004/09/09 | 390 | 391 | 390 | 390 | 6,000 |
2004/09/08 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/07 | 392 | 394 | 392 | 393 | 3,000 |
2004/09/03 | 393 | 393 | 393 | 393 | 4,000 |
2004/09/02 | 394 | 394 | 394 | 394 | 1,000 |
2004/08/27 | 390 | 394 | 390 | 393 | 10,000 |
2004/08/25 | 381 | 385 | 381 | 385 | 2,000 |
2004/08/23 | 384 | 384 | 384 | 384 | 1,000 |
2004/08/19 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/17 | 398 | 400 | 395 | 395 | 5,000 |
2004/08/16 | 395 | 401 | 395 | 400 | 7,000 |
2004/08/13 | 389 | 396 | 389 | 396 | 13,000 |
2004/08/12 | 392 | 393 | 391 | 393 | 9,000 |
2004/08/11 | 390 | 391 | 390 | 391 | 2,000 |
2004/08/10 | 385 | 387 | 385 | 387 | 6,000 |
2004/08/06 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/05 | 385 | 385 | 375 | 375 | 2,000 |
2004/08/04 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/02 | 390 | 390 | 390 | 390 | 1,000 |
2004/07/30 | 389 | 390 | 389 | 390 | 2,000 |
2004/07/29 | 390 | 395 | 390 | 390 | 4,000 |
2004/07/28 | 401 | 401 | 400 | 400 | 8,000 |
2004/07/27 | 405 | 405 | 400 | 403 | 14,000 |
2004/07/26 | 404 | 408 | 404 | 408 | 3,000 |
2004/07/22 | 400 | 405 | 400 | 404 | 8,000 |
2004/07/21 | 398 | 400 | 398 | 400 | 8,000 |
2004/07/20 | 397 | 398 | 397 | 398 | 4,000 |
2004/07/16 | 394 | 394 | 394 | 394 | 1,000 |
2004/07/15 | 389 | 390 | 389 | 390 | 14,000 |
2004/07/14 | 379 | 385 | 379 | 385 | 8,000 |
2004/07/13 | 371 | 375 | 371 | 375 | 6,000 |
2004/07/12 | 371 | 371 | 371 | 371 | 1,000 |
2004/07/09 | 370 | 370 | 370 | 370 | 1,000 |
2004/07/08 | 370 | 370 | 370 | 370 | 1,000 |
2004/07/07 | 362 | 365 | 362 | 365 | 2,000 |
2004/07/06 | 369 | 370 | 365 | 365 | 7,000 |
2004/06/30 | 376 | 377 | 366 | 370 | 7,000 |
2004/06/28 | 380 | 390 | 380 | 385 | 6,000 |
2004/06/24 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/23 | 370 | 370 | 370 | 370 | 2,000 |
2004/06/16 | 385 | 385 | 375 | 375 | 13,000 |
2004/06/15 | 382 | 395 | 382 | 395 | 17,000 |
2004/06/14 | 381 | 385 | 381 | 385 | 8,000 |
2004/06/11 | 375 | 380 | 375 | 380 | 18,000 |
2004/06/10 | 369 | 370 | 365 | 370 | 3,000 |
2004/06/09 | 363 | 363 | 362 | 363 | 3,000 |
2004/06/08 | 362 | 363 | 362 | 362 | 7,000 |
2004/06/07 | 363 | 363 | 363 | 363 | 1,000 |
2004/06/02 | 365 | 365 | 362 | 365 | 3,000 |
2004/05/27 | 370 | 370 | 370 | 370 | 5,000 |
2004/05/26 | 360 | 360 | 360 | 360 | 3,000 |
2004/05/25 | 372 | 372 | 370 | 370 | 3,000 |
2004/05/14 | 375 | 375 | 375 | 375 | 1,000 |
2004/05/13 | 387 | 387 | 380 | 380 | 12,000 |
2004/05/12 | 382 | 385 | 381 | 385 | 4,000 |
2004/05/11 | 372 | 384 | 372 | 384 | 10,000 |
2004/05/10 | 371 | 375 | 371 | 375 | 2,000 |
2004/05/07 | 375 | 375 | 375 | 375 | 4,000 |
2004/05/06 | 385 | 385 | 385 | 385 | 1,000 |
2004/04/30 | 380 | 380 | 373 | 375 | 5,000 |
2004/04/28 | 387 | 387 | 387 | 387 | 1,000 |
2004/04/27 | 390 | 391 | 388 | 390 | 6,000 |
2004/04/26 | 391 | 391 | 385 | 386 | 4,000 |
2004/04/23 | 390 | 390 | 383 | 390 | 3,000 |
2004/04/22 | 375 | 390 | 375 | 390 | 24,000 |
2004/04/21 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/20 | 363 | 364 | 363 | 363 | 4,000 |
2004/04/15 | 369 | 370 | 369 | 370 | 4,000 |
2004/04/14 | 362 | 362 | 362 | 362 | 1,000 |
2004/04/13 | 362 | 362 | 360 | 360 | 10,000 |
2004/04/12 | 365 | 365 | 360 | 360 | 14,000 |
2004/04/09 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/08 | 365 | 370 | 365 | 365 | 8,000 |
2004/04/07 | 365 | 365 | 365 | 365 | 3,000 |
2004/04/05 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/02 | 366 | 366 | 360 | 360 | 3,000 |
2004/04/01 | 366 | 370 | 366 | 370 | 2,000 |
2004/03/26 | 369 | 370 | 369 | 370 | 2,000 |
2004/03/25 | 375 | 376 | 372 | 375 | 15,000 |
2004/03/24 | 380 | 383 | 375 | 375 | 14,000 |
2004/03/23 | 376 | 379 | 376 | 379 | 4,000 |
2004/03/22 | 385 | 385 | 375 | 385 | 4,000 |
2004/03/19 | 380 | 390 | 380 | 390 | 6,000 |
2004/03/18 | 368 | 380 | 365 | 380 | 13,000 |
2004/03/17 | 371 | 371 | 368 | 370 | 5,000 |
2004/03/15 | 371 | 371 | 369 | 369 | 2,000 |
2004/03/12 | 364 | 375 | 364 | 370 | 19,000 |
2004/03/11 | 365 | 365 | 364 | 365 | 10,000 |
2004/03/10 | 370 | 371 | 365 | 365 | 20,000 |
2004/03/09 | 365 | 365 | 365 | 365 | 1,000 |
2004/03/05 | 370 | 370 | 360 | 360 | 3,000 |
2004/03/04 | 360 | 360 | 360 | 360 | 1,000 |
2004/03/03 | 365 | 370 | 365 | 369 | 3,000 |
2004/03/02 | 355 | 355 | 353 | 355 | 7,000 |
2004/03/01 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/27 | 360 | 360 | 360 | 360 | 5,000 |
2004/02/26 | 355 | 360 | 355 | 355 | 5,000 |
2004/02/25 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/24 | 360 | 360 | 351 | 355 | 6,000 |
2004/02/23 | 360 | 365 | 360 | 365 | 2,000 |
2004/02/19 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/18 | 365 | 365 | 360 | 360 | 4,000 |
2004/02/17 | 365 | 365 | 360 | 360 | 6,000 |
2004/02/16 | 366 | 366 | 366 | 366 | 5,000 |
2004/02/13 | 365 | 365 | 355 | 361 | 15,000 |
2004/02/12 | 355 | 355 | 355 | 355 | 1,000 |
2004/02/10 | 341 | 360 | 341 | 350 | 8,000 |
2004/02/06 | 345 | 355 | 345 | 355 | 3,000 |
2004/02/05 | 350 | 350 | 350 | 350 | 1,000 |
2004/02/04 | 350 | 350 | 350 | 350 | 2,000 |
2004/02/03 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/28 | 355 | 360 | 355 | 360 | 6,000 |
2004/01/27 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/26 | 355 | 355 | 354 | 355 | 12,000 |
2004/01/22 | 351 | 355 | 351 | 355 | 4,000 |
2004/01/20 | 365 | 365 | 355 | 355 | 6,000 |
2004/01/19 | 364 | 364 | 360 | 360 | 15,000 |
2004/01/16 | 363 | 363 | 355 | 355 | 15,000 |
2004/01/15 | 360 | 364 | 360 | 364 | 5,000 |
2004/01/14 | 358 | 360 | 355 | 355 | 13,000 |
2004/01/13 | 355 | 360 | 355 | 355 | 15,000 |
2004/01/09 | 356 | 356 | 350 | 355 | 8,000 |
2004/01/06 | 355 | 355 | 355 | 355 | 1,000 |