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 |
---|---|---|---|---|---|
2007/12/28 | 440 | 440 | 440 | 440 | 6,000 |
2007/12/27 | 435 | 440 | 435 | 440 | 6,000 |
2007/12/26 | 435 | 435 | 435 | 435 | 1,000 |
2007/12/21 | 425 | 425 | 425 | 425 | 2,000 |
2007/12/18 | 425 | 425 | 425 | 425 | 1,000 |
2007/12/17 | 447 | 448 | 440 | 440 | 14,000 |
2007/12/14 | 440 | 448 | 435 | 448 | 19,000 |
2007/12/13 | 429 | 435 | 429 | 435 | 8,000 |
2007/12/12 | 429 | 429 | 429 | 429 | 1,000 |
2007/12/10 | 415 | 416 | 415 | 416 | 2,000 |
2007/12/06 | 405 | 405 | 405 | 405 | 1,000 |
2007/11/27 | 402 | 402 | 402 | 402 | 6,000 |
2007/11/26 | 402 | 402 | 402 | 402 | 2,000 |
2007/11/22 | 402 | 402 | 402 | 402 | 2,000 |
2007/11/21 | 404 | 405 | 404 | 405 | 2,000 |
2007/11/19 | 405 | 405 | 405 | 405 | 2,000 |
2007/11/14 | 415 | 415 | 415 | 415 | 6,000 |
2007/11/13 | 409 | 415 | 409 | 415 | 12,000 |
2007/11/09 | 403 | 403 | 403 | 403 | 1,000 |
2007/11/08 | 410 | 410 | 410 | 410 | 1,000 |
2007/11/02 | 411 | 411 | 411 | 411 | 3,000 |
2007/10/30 | 410 | 411 | 410 | 411 | 4,000 |
2007/10/29 | 430 | 430 | 428 | 428 | 9,000 |
2007/10/26 | 410 | 410 | 410 | 410 | 1,000 |
2007/10/24 | 409 | 410 | 404 | 406 | 8,000 |
2007/10/22 | 410 | 410 | 410 | 410 | 4,000 |
2007/10/19 | 412 | 412 | 411 | 411 | 3,000 |
2007/10/17 | 420 | 420 | 420 | 420 | 2,000 |
2007/10/16 | 449 | 449 | 440 | 440 | 5,000 |
2007/10/15 | 446 | 446 | 442 | 443 | 3,000 |
2007/10/12 | 437 | 437 | 437 | 437 | 3,000 |
2007/10/11 | 430 | 431 | 430 | 431 | 10,000 |
2007/10/05 | 420 | 420 | 420 | 420 | 2,000 |
2007/10/03 | 430 | 431 | 430 | 431 | 9,000 |
2007/10/01 | 411 | 411 | 411 | 411 | 1,000 |
2007/09/27 | 410 | 411 | 410 | 411 | 2,000 |
2007/09/25 | 410 | 410 | 410 | 410 | 3,000 |
2007/09/21 | 410 | 412 | 398 | 400 | 8,000 |
2007/09/20 | 415 | 415 | 415 | 415 | 1,000 |
2007/09/19 | 410 | 410 | 410 | 410 | 1,000 |
2007/09/14 | 415 | 415 | 415 | 415 | 1,000 |
2007/09/12 | 416 | 439 | 415 | 439 | 20,000 |
2007/09/11 | 420 | 420 | 415 | 416 | 4,000 |
2007/09/10 | 410 | 410 | 410 | 410 | 2,000 |
2007/09/06 | 409 | 410 | 409 | 410 | 2,000 |
2007/09/05 | 430 | 430 | 420 | 420 | 5,000 |
2007/09/04 | 441 | 442 | 440 | 442 | 12,000 |
2007/08/31 | 422 | 433 | 422 | 433 | 6,000 |
2007/08/29 | 420 | 420 | 420 | 420 | 1,000 |
2007/08/28 | 419 | 420 | 419 | 420 | 3,000 |
2007/08/27 | 414 | 414 | 414 | 414 | 1,000 |
2007/08/23 | 417 | 417 | 415 | 415 | 2,000 |
2007/08/22 | 418 | 420 | 418 | 420 | 2,000 |
2007/08/20 | 422 | 422 | 420 | 420 | 2,000 |
2007/08/15 | 440 | 440 | 440 | 440 | 4,000 |
2007/08/14 | 439 | 440 | 439 | 440 | 10,000 |
2007/08/13 | 428 | 434 | 428 | 434 | 5,000 |
2007/08/10 | 427 | 428 | 427 | 428 | 2,000 |
2007/08/08 | 421 | 421 | 421 | 421 | 1,000 |
2007/08/07 | 425 | 426 | 425 | 426 | 2,000 |
2007/08/06 | 425 | 425 | 425 | 425 | 5,000 |
2007/08/03 | 431 | 431 | 431 | 431 | 1,000 |
2007/07/31 | 425 | 434 | 425 | 425 | 8,000 |
2007/07/30 | 425 | 425 | 425 | 425 | 4,000 |
2007/07/27 | 425 | 425 | 425 | 425 | 3,000 |
2007/07/25 | 430 | 430 | 425 | 425 | 6,000 |
2007/07/23 | 450 | 450 | 450 | 450 | 9,000 |
2007/07/20 | 450 | 450 | 450 | 450 | 6,000 |
2007/07/19 | 450 | 450 | 450 | 450 | 5,000 |
2007/07/18 | 445 | 446 | 445 | 446 | 9,000 |
2007/07/17 | 450 | 456 | 450 | 451 | 23,000 |
2007/07/13 | 443 | 449 | 443 | 449 | 23,000 |
2007/07/12 | 438 | 443 | 438 | 443 | 14,000 |
2007/07/11 | 430 | 437 | 430 | 437 | 10,000 |
2007/07/10 | 420 | 430 | 420 | 430 | 10,000 |
2007/07/09 | 431 | 431 | 419 | 420 | 16,000 |
2007/07/06 | 435 | 435 | 430 | 431 | 14,000 |
2007/07/05 | 452 | 453 | 440 | 440 | 9,000 |
2007/07/04 | 451 | 452 | 450 | 452 | 12,000 |
2007/07/03 | 449 | 451 | 449 | 451 | 15,000 |
2007/07/02 | 452 | 452 | 450 | 450 | 5,000 |
2007/06/28 | 450 | 451 | 450 | 451 | 2,000 |
2007/06/27 | 451 | 451 | 450 | 451 | 4,000 |
2007/06/26 | 450 | 460 | 449 | 460 | 5,000 |
2007/06/25 | 460 | 460 | 459 | 460 | 4,000 |
2007/06/22 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/21 | 500 | 500 | 490 | 490 | 7,000 |
2007/06/20 | 499 | 499 | 499 | 499 | 4,000 |
2007/06/19 | 498 | 498 | 497 | 498 | 4,000 |
2007/06/18 | 501 | 501 | 495 | 499 | 6,000 |
2007/06/15 | 499 | 500 | 495 | 495 | 37,000 |
2007/06/14 | 499 | 499 | 498 | 499 | 11,000 |
2007/06/13 | 484 | 491 | 484 | 491 | 13,000 |
2007/06/12 | 483 | 484 | 482 | 484 | 13,000 |
2007/06/11 | 478 | 478 | 477 | 477 | 2,000 |
2007/06/08 | 466 | 471 | 466 | 470 | 12,000 |
2007/06/07 | 465 | 467 | 465 | 467 | 2,000 |
2007/06/06 | 465 | 467 | 465 | 467 | 6,000 |
2007/06/05 | 465 | 466 | 465 | 466 | 8,000 |
2007/06/01 | 466 | 466 | 466 | 466 | 2,000 |
2007/05/31 | 464 | 466 | 464 | 466 | 38,000 |
2007/05/28 | 449 | 450 | 449 | 450 | 2,000 |
2007/05/22 | 440 | 450 | 440 | 450 | 10,000 |
2007/05/17 | 430 | 430 | 430 | 430 | 2,000 |
2007/05/16 | 434 | 435 | 434 | 435 | 2,000 |
2007/05/14 | 427 | 440 | 427 | 440 | 14,000 |
2007/05/11 | 421 | 427 | 421 | 427 | 2,000 |
2007/05/10 | 420 | 426 | 420 | 421 | 9,000 |
2007/05/02 | 420 | 420 | 419 | 420 | 5,000 |
2007/04/27 | 420 | 420 | 420 | 420 | 2,000 |
2007/04/26 | 411 | 411 | 411 | 411 | 1,000 |
2007/04/25 | 430 | 430 | 410 | 410 | 3,000 |
2007/04/20 | 430 | 430 | 430 | 430 | 1,000 |
2007/04/19 | 410 | 410 | 410 | 410 | 2,000 |
2007/04/18 | 410 | 410 | 410 | 410 | 4,000 |
2007/04/17 | 440 | 440 | 420 | 420 | 11,000 |
2007/04/16 | 449 | 449 | 449 | 449 | 1,000 |
2007/04/13 | 461 | 462 | 456 | 456 | 4,000 |
2007/04/12 | 455 | 456 | 455 | 456 | 4,000 |
2007/04/11 | 450 | 456 | 450 | 456 | 6,000 |
2007/04/10 | 450 | 450 | 449 | 450 | 4,000 |
2007/04/04 | 450 | 450 | 450 | 450 | 4,000 |
2007/04/02 | 450 | 450 | 449 | 450 | 4,000 |
2007/03/26 | 460 | 461 | 460 | 460 | 6,000 |
2007/03/23 | 460 | 460 | 460 | 460 | 1,000 |
2007/03/20 | 467 | 467 | 450 | 450 | 3,000 |
2007/03/19 | 481 | 481 | 465 | 465 | 4,000 |
2007/03/16 | 474 | 475 | 474 | 475 | 8,000 |
2007/03/15 | 467 | 468 | 467 | 468 | 4,000 |
2007/03/14 | 462 | 462 | 462 | 462 | 2,000 |
2007/03/13 | 457 | 458 | 457 | 458 | 4,000 |
2007/03/12 | 450 | 452 | 449 | 452 | 4,000 |
2007/03/09 | 450 | 450 | 450 | 450 | 1,000 |
2007/03/05 | 440 | 440 | 440 | 440 | 6,000 |
2007/03/01 | 450 | 450 | 450 | 450 | 2,000 |
2007/02/28 | 454 | 455 | 450 | 450 | 7,000 |
2007/02/27 | 460 | 465 | 460 | 465 | 9,000 |
2007/02/26 | 465 | 465 | 465 | 465 | 4,000 |
2007/02/21 | 465 | 465 | 465 | 465 | 1,000 |
2007/02/20 | 465 | 465 | 465 | 465 | 1,000 |
2007/02/19 | 465 | 466 | 465 | 465 | 5,000 |
2007/02/16 | 470 | 470 | 465 | 465 | 4,000 |
2007/02/15 | 464 | 465 | 464 | 465 | 5,000 |
2007/02/14 | 465 | 465 | 465 | 465 | 6,000 |
2007/02/13 | 464 | 465 | 464 | 465 | 4,000 |
2007/02/02 | 455 | 465 | 450 | 465 | 5,000 |
2007/02/01 | 461 | 465 | 460 | 465 | 8,000 |
2007/01/31 | 450 | 450 | 450 | 450 | 2,000 |
2007/01/29 | 465 | 465 | 465 | 465 | 8,000 |
2007/01/26 | 466 | 466 | 465 | 465 | 2,000 |
2007/01/24 | 451 | 452 | 451 | 452 | 2,000 |
2007/01/23 | 461 | 461 | 461 | 461 | 2,000 |
2007/01/22 | 465 | 465 | 465 | 465 | 1,000 |
2007/01/17 | 470 | 470 | 468 | 468 | 2,000 |
2007/01/15 | 468 | 468 | 467 | 468 | 18,000 |
2007/01/12 | 456 | 462 | 456 | 462 | 10,000 |
2007/01/11 | 446 | 456 | 446 | 456 | 25,000 |
2007/01/10 | 440 | 450 | 440 | 446 | 15,000 |
2007/01/09 | 431 | 439 | 430 | 439 | 7,000 |
2007/01/05 | 423 | 423 | 423 | 423 | 1,000 |
2007/01/04 | 421 | 421 | 421 | 421 | 3,000 |