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 |
|---|---|---|---|---|---|
| 2008/12/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/12/15 | 431 | 440 | 431 | 440 | 3,000 |
| 2008/12/12 | 427 | 431 | 427 | 431 | 6,000 |
| 2008/12/11 | 435 | 435 | 435 | 435 | 20,000 |
| 2008/12/10 | 425 | 435 | 425 | 435 | 9,000 |
| 2008/12/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/11/26 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/11/25 | 402 | 402 | 386 | 386 | 5,000 |
| 2008/11/21 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/11/20 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/11/12 | 424 | 430 | 424 | 430 | 10,000 |
| 2008/11/11 | 415 | 424 | 415 | 424 | 3,000 |
| 2008/11/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/11/04 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/10/31 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/10/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/10/27 | 416 | 416 | 415 | 415 | 5,000 |
| 2008/10/16 | 415 | 415 | 415 | 415 | 6,000 |
| 2008/10/14 | 403 | 408 | 402 | 408 | 3,000 |
| 2008/10/10 | 401 | 402 | 400 | 402 | 5,000 |
| 2008/10/09 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/10/02 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/09/30 | 400 | 400 | 400 | 400 | 6,000 |
| 2008/09/29 | 438 | 438 | 420 | 420 | 6,000 |
| 2008/09/25 | 438 | 438 | 438 | 438 | 1,000 |
| 2008/09/12 | 448 | 450 | 448 | 450 | 4,000 |
| 2008/09/11 | 442 | 448 | 442 | 448 | 5,000 |
| 2008/09/10 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/09/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/09/08 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/09/05 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/09/04 | 428 | 428 | 428 | 428 | 1,000 |
| 2008/08/29 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/08/27 | 430 | 445 | 430 | 445 | 5,000 |
| 2008/08/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/08/14 | 432 | 435 | 432 | 435 | 5,000 |
| 2008/08/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/08/11 | 420 | 420 | 420 | 420 | 6,000 |
| 2008/08/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/31 | 436 | 436 | 436 | 436 | 2,000 |
| 2008/07/29 | 435 | 435 | 435 | 435 | 6,000 |
| 2008/07/28 | 427 | 435 | 427 | 435 | 5,000 |
| 2008/07/25 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/07/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/07/14 | 437 | 437 | 437 | 437 | 9,000 |
| 2008/07/11 | 430 | 430 | 430 | 430 | 8,000 |
| 2008/07/10 | 415 | 430 | 415 | 430 | 11,000 |
| 2008/07/09 | 414 | 415 | 414 | 415 | 2,000 |
| 2008/06/30 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/06/27 | 414 | 414 | 414 | 414 | 2,000 |
| 2008/06/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/06/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/06/17 | 410 | 410 | 410 | 410 | 4,000 |
| 2008/06/16 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/06/12 | 425 | 425 | 412 | 412 | 6,000 |
| 2008/06/11 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/06/10 | 419 | 419 | 419 | 419 | 16,000 |
| 2008/06/06 | 415 | 416 | 415 | 416 | 3,000 |
| 2008/06/05 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/06/03 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/06/02 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/05/30 | 424 | 425 | 424 | 425 | 3,000 |
| 2008/05/29 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/05/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/05/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/05/20 | 419 | 419 | 419 | 419 | 1,000 |
| 2008/05/15 | 406 | 406 | 405 | 405 | 3,000 |
| 2008/05/14 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/05/13 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/05/12 | 415 | 420 | 415 | 420 | 3,000 |
| 2008/05/09 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/05/07 | 419 | 419 | 419 | 419 | 4,000 |
| 2008/04/25 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/04/17 | 410 | 410 | 404 | 404 | 2,000 |
| 2008/04/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/04/14 | 419 | 420 | 419 | 420 | 4,000 |
| 2008/04/11 | 415 | 419 | 415 | 419 | 3,000 |
| 2008/04/10 | 415 | 415 | 410 | 415 | 6,000 |
| 2008/04/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/04/01 | 415 | 415 | 415 | 415 | 3,000 |
| 2008/03/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/03/26 | 420 | 420 | 405 | 405 | 2,000 |
| 2008/03/25 | 416 | 420 | 416 | 420 | 4,000 |
| 2008/03/24 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/03/21 | 429 | 429 | 400 | 410 | 4,000 |
| 2008/03/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/03/12 | 404 | 420 | 404 | 420 | 12,000 |
| 2008/03/11 | 420 | 420 | 420 | 420 | 7,000 |
| 2008/03/10 | 420 | 420 | 420 | 420 | 6,000 |
| 2008/03/05 | 435 | 435 | 420 | 420 | 8,000 |
| 2008/03/03 | 435 | 435 | 435 | 435 | 5,000 |
| 2008/02/27 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/02/26 | 431 | 435 | 431 | 435 | 2,000 |
| 2008/02/21 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/02/14 | 442 | 448 | 442 | 448 | 7,000 |
| 2008/02/13 | 441 | 442 | 441 | 442 | 5,000 |
| 2008/02/12 | 430 | 436 | 430 | 436 | 5,000 |
| 2008/02/07 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/02/05 | 430 | 431 | 430 | 431 | 4,000 |
| 2008/02/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/01/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/01/29 | 440 | 440 | 439 | 440 | 10,000 |
| 2008/01/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/01/23 | 430 | 431 | 430 | 431 | 6,000 |
| 2008/01/18 | 455 | 455 | 450 | 450 | 3,000 |
| 2008/01/17 | 450 | 455 | 450 | 455 | 24,000 |
| 2008/01/16 | 445 | 450 | 444 | 450 | 25,000 |
| 2008/01/11 | 438 | 438 | 438 | 438 | 2,000 |
| 2008/01/09 | 446 | 449 | 426 | 426 | 6,000 |
| 2008/01/07 | 424 | 425 | 424 | 425 | 3,000 |