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 |
|---|---|---|---|---|---|
| 2006/12/27 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/12/26 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/12/25 | 433 | 434 | 433 | 434 | 2,000 |
| 2006/12/22 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/12/21 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/12/19 | 440 | 440 | 433 | 434 | 6,000 |
| 2006/12/18 | 442 | 442 | 440 | 440 | 2,000 |
| 2006/12/15 | 450 | 450 | 440 | 440 | 7,000 |
| 2006/12/14 | 443 | 449 | 442 | 449 | 7,000 |
| 2006/12/13 | 443 | 443 | 442 | 443 | 5,000 |
| 2006/12/12 | 430 | 436 | 430 | 436 | 9,000 |
| 2006/12/11 | 423 | 430 | 423 | 430 | 6,000 |
| 2006/12/08 | 400 | 425 | 400 | 424 | 17,000 |
| 2006/12/06 | 402 | 402 | 401 | 402 | 3,000 |
| 2006/12/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/12/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/12/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/11/30 | 401 | 401 | 400 | 400 | 2,000 |
| 2006/11/28 | 400 | 401 | 400 | 400 | 4,000 |
| 2006/11/27 | 399 | 400 | 399 | 400 | 10,000 |
| 2006/11/21 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/11/17 | 400 | 401 | 400 | 401 | 2,000 |
| 2006/11/16 | 412 | 412 | 412 | 412 | 1,000 |
| 2006/11/14 | 415 | 421 | 415 | 420 | 21,000 |
| 2006/11/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/11/08 | 405 | 406 | 405 | 405 | 5,000 |
| 2006/11/07 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/11/06 | 413 | 413 | 406 | 406 | 2,000 |
| 2006/11/01 | 410 | 410 | 410 | 410 | 11,000 |
| 2006/10/30 | 410 | 410 | 410 | 410 | 9,000 |
| 2006/10/27 | 421 | 421 | 419 | 419 | 15,000 |
| 2006/10/25 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/10/19 | 408 | 420 | 408 | 420 | 3,000 |
| 2006/10/18 | 399 | 400 | 399 | 400 | 4,000 |
| 2006/10/17 | 399 | 400 | 399 | 400 | 2,000 |
| 2006/10/13 | 419 | 420 | 419 | 420 | 6,000 |
| 2006/10/12 | 419 | 420 | 412 | 412 | 16,000 |
| 2006/10/11 | 420 | 420 | 420 | 420 | 14,000 |
| 2006/10/10 | 420 | 421 | 420 | 421 | 4,000 |
| 2006/10/04 | 420 | 421 | 420 | 421 | 2,000 |
| 2006/09/29 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/09/28 | 450 | 450 | 430 | 430 | 4,000 |
| 2006/09/26 | 450 | 450 | 430 | 430 | 3,000 |
| 2006/09/25 | 439 | 440 | 439 | 440 | 3,000 |
| 2006/09/22 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/09/21 | 430 | 431 | 430 | 431 | 2,000 |
| 2006/09/20 | 438 | 438 | 438 | 438 | 1,000 |
| 2006/09/15 | 458 | 459 | 453 | 453 | 3,000 |
| 2006/09/14 | 448 | 454 | 448 | 454 | 9,000 |
| 2006/09/12 | 436 | 442 | 436 | 442 | 3,000 |
| 2006/09/11 | 436 | 436 | 435 | 436 | 3,000 |
| 2006/09/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/08/28 | 440 | 440 | 440 | 440 | 6,000 |
| 2006/08/25 | 430 | 440 | 430 | 440 | 4,000 |
| 2006/08/24 | 441 | 441 | 440 | 440 | 2,000 |
| 2006/08/23 | 437 | 437 | 436 | 436 | 2,000 |
| 2006/08/21 | 436 | 437 | 419 | 420 | 6,000 |
| 2006/08/18 | 435 | 435 | 420 | 420 | 13,000 |
| 2006/08/17 | 436 | 436 | 434 | 434 | 2,000 |
| 2006/08/16 | 424 | 425 | 424 | 425 | 5,000 |
| 2006/08/15 | 427 | 428 | 427 | 428 | 2,000 |
| 2006/08/14 | 435 | 435 | 435 | 435 | 8,000 |
| 2006/08/11 | 435 | 436 | 434 | 435 | 8,000 |
| 2006/08/10 | 428 | 435 | 428 | 435 | 5,000 |
| 2006/08/09 | 430 | 430 | 429 | 429 | 6,000 |
| 2006/08/03 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/08/02 | 430 | 431 | 430 | 431 | 2,000 |
| 2006/08/01 | 434 | 435 | 429 | 430 | 13,000 |
| 2006/07/31 | 441 | 441 | 440 | 440 | 3,000 |
| 2006/07/27 | 440 | 440 | 440 | 440 | 20,000 |
| 2006/07/25 | 451 | 451 | 440 | 440 | 5,000 |
| 2006/07/21 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/07/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/14 | 445 | 445 | 440 | 440 | 2,000 |
| 2006/07/12 | 461 | 467 | 460 | 467 | 28,000 |
| 2006/07/11 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/07/10 | 450 | 456 | 450 | 455 | 17,000 |
| 2006/07/07 | 440 | 450 | 440 | 450 | 7,000 |
| 2006/07/04 | 430 | 440 | 430 | 440 | 5,000 |
| 2006/07/03 | 432 | 433 | 431 | 431 | 8,000 |
| 2006/06/29 | 429 | 430 | 429 | 430 | 7,000 |
| 2006/06/28 | 430 | 440 | 430 | 440 | 2,000 |
| 2006/06/27 | 451 | 451 | 449 | 449 | 9,000 |
| 2006/06/26 | 450 | 450 | 449 | 450 | 4,000 |
| 2006/06/22 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/06/20 | 452 | 453 | 452 | 453 | 2,000 |
| 2006/06/19 | 450 | 450 | 450 | 450 | 5,000 |
| 2006/06/16 | 471 | 471 | 450 | 450 | 4,000 |
| 2006/06/15 | 470 | 470 | 468 | 469 | 9,000 |
| 2006/06/14 | 462 | 469 | 462 | 468 | 16,000 |
| 2006/06/13 | 461 | 462 | 461 | 462 | 6,000 |
| 2006/06/12 | 450 | 456 | 450 | 456 | 7,000 |
| 2006/06/09 | 448 | 450 | 447 | 450 | 9,000 |
| 2006/06/07 | 430 | 430 | 429 | 429 | 6,000 |
| 2006/06/06 | 450 | 450 | 450 | 450 | 4,000 |
| 2006/06/02 | 429 | 431 | 429 | 430 | 6,000 |
| 2006/06/01 | 450 | 450 | 449 | 449 | 2,000 |
| 2006/05/29 | 450 | 450 | 449 | 449 | 5,000 |
| 2006/05/26 | 449 | 450 | 449 | 450 | 2,000 |
| 2006/05/25 | 444 | 444 | 443 | 443 | 4,000 |
| 2006/05/24 | 432 | 433 | 430 | 431 | 5,000 |
| 2006/05/23 | 455 | 455 | 430 | 430 | 6,000 |
| 2006/05/22 | 452 | 452 | 452 | 452 | 3,000 |
| 2006/05/19 | 459 | 460 | 450 | 451 | 16,000 |
| 2006/05/18 | 486 | 501 | 445 | 450 | 46,000 |
| 2006/05/17 | 449 | 530 | 449 | 514 | 221,000 |
| 2006/05/16 | 460 | 474 | 414 | 420 | 38,000 |
| 2006/05/15 | 531 | 590 | 479 | 480 | 59,000 |
| 2006/05/12 | 461 | 600 | 461 | 525 | 120,000 |
| 2006/05/11 | 460 | 461 | 460 | 461 | 3,000 |
| 2006/05/10 | 450 | 456 | 450 | 456 | 4,000 |
| 2006/05/09 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/05/02 | 444 | 445 | 444 | 445 | 2,000 |
| 2006/05/01 | 465 | 465 | 459 | 460 | 6,000 |
| 2006/04/27 | 460 | 471 | 460 | 470 | 9,000 |
| 2006/04/26 | 460 | 462 | 459 | 460 | 4,000 |
| 2006/04/25 | 466 | 468 | 466 | 466 | 4,000 |
| 2006/04/24 | 460 | 466 | 460 | 466 | 2,000 |
| 2006/04/21 | 464 | 465 | 460 | 460 | 4,000 |
| 2006/04/18 | 470 | 470 | 460 | 460 | 9,000 |
| 2006/04/17 | 482 | 482 | 480 | 480 | 6,000 |
| 2006/04/14 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/04/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/04/12 | 500 | 500 | 500 | 500 | 10,000 |
| 2006/04/11 | 500 | 500 | 500 | 500 | 6,000 |
| 2006/04/10 | 500 | 506 | 500 | 500 | 8,000 |
| 2006/04/07 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/04/03 | 507 | 507 | 505 | 505 | 2,000 |
| 2006/03/31 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/30 | 509 | 510 | 500 | 500 | 7,000 |
| 2006/03/28 | 512 | 513 | 512 | 513 | 9,000 |
| 2006/03/27 | 515 | 525 | 515 | 519 | 14,000 |
| 2006/03/24 | 517 | 518 | 517 | 518 | 2,000 |
| 2006/03/23 | 521 | 521 | 521 | 521 | 2,000 |
| 2006/03/22 | 519 | 520 | 519 | 520 | 8,000 |
| 2006/03/20 | 520 | 530 | 515 | 515 | 6,000 |
| 2006/03/17 | 510 | 511 | 510 | 511 | 2,000 |
| 2006/03/15 | 520 | 521 | 520 | 520 | 5,000 |
| 2006/03/14 | 521 | 522 | 520 | 521 | 9,000 |
| 2006/03/13 | 516 | 521 | 516 | 521 | 7,000 |
| 2006/03/10 | 516 | 517 | 516 | 517 | 2,000 |
| 2006/03/09 | 509 | 510 | 509 | 510 | 2,000 |
| 2006/03/08 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/03/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/03/06 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/03/03 | 511 | 511 | 510 | 511 | 9,000 |
| 2006/03/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/03/01 | 510 | 515 | 510 | 510 | 10,000 |
| 2006/02/28 | 510 | 510 | 506 | 507 | 6,000 |
| 2006/02/27 | 510 | 515 | 510 | 515 | 16,000 |
| 2006/02/22 | 510 | 511 | 510 | 510 | 6,000 |
| 2006/02/21 | 500 | 501 | 500 | 501 | 2,000 |
| 2006/02/20 | 500 | 500 | 499 | 499 | 4,000 |
| 2006/02/17 | 521 | 521 | 520 | 520 | 6,000 |
| 2006/02/16 | 521 | 521 | 520 | 520 | 2,000 |
| 2006/02/14 | 511 | 520 | 511 | 520 | 8,000 |
| 2006/02/13 | 512 | 512 | 511 | 512 | 6,000 |
| 2006/02/10 | 505 | 512 | 505 | 512 | 6,000 |
| 2006/02/09 | 504 | 506 | 504 | 505 | 10,000 |
| 2006/02/08 | 504 | 505 | 504 | 504 | 4,000 |
| 2006/02/07 | 515 | 515 | 509 | 510 | 3,000 |
| 2006/02/06 | 522 | 522 | 515 | 515 | 7,000 |
| 2006/02/03 | 531 | 532 | 520 | 520 | 9,000 |
| 2006/02/02 | 521 | 531 | 520 | 530 | 6,000 |
| 2006/02/01 | 520 | 521 | 520 | 520 | 20,000 |
| 2006/01/31 | 498 | 505 | 497 | 500 | 4,000 |
| 2006/01/30 | 497 | 497 | 496 | 496 | 2,000 |
| 2006/01/27 | 495 | 497 | 491 | 495 | 14,000 |
| 2006/01/26 | 495 | 495 | 495 | 495 | 5,000 |
| 2006/01/25 | 500 | 500 | 495 | 495 | 7,000 |
| 2006/01/23 | 491 | 495 | 491 | 494 | 5,000 |
| 2006/01/20 | 500 | 500 | 495 | 495 | 4,000 |
| 2006/01/19 | 492 | 500 | 490 | 500 | 6,000 |
| 2006/01/18 | 510 | 510 | 489 | 489 | 22,000 |
| 2006/01/17 | 520 | 520 | 500 | 500 | 8,000 |
| 2006/01/16 | 495 | 510 | 495 | 510 | 8,000 |
| 2006/01/13 | 499 | 500 | 490 | 491 | 11,000 |
| 2006/01/12 | 520 | 525 | 520 | 524 | 17,000 |
| 2006/01/11 | 488 | 520 | 488 | 520 | 16,000 |
| 2006/01/10 | 494 | 496 | 489 | 489 | 20,000 |
| 2006/01/06 | 500 | 501 | 490 | 495 | 16,000 |
| 2006/01/04 | 471 | 471 | 470 | 470 | 2,000 |