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 |
|---|---|---|---|---|---|
| 2009/12/29 | 435 | 435 | 430 | 430 | 14,000 |
| 2009/12/28 | 430 | 440 | 430 | 435 | 4,000 |
| 2009/12/17 | 413 | 413 | 413 | 413 | 1,000 |
| 2009/12/14 | 422 | 422 | 422 | 422 | 5,000 |
| 2009/12/11 | 422 | 422 | 422 | 422 | 6,000 |
| 2009/12/10 | 412 | 422 | 412 | 422 | 16,000 |
| 2009/12/09 | 415 | 420 | 402 | 402 | 10,000 |
| 2009/12/08 | 416 | 420 | 416 | 420 | 4,000 |
| 2009/12/07 | 413 | 420 | 413 | 420 | 4,000 |
| 2009/12/04 | 412 | 412 | 412 | 412 | 2,000 |
| 2009/12/03 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/12/02 | 414 | 414 | 410 | 410 | 2,000 |
| 2009/12/01 | 413 | 415 | 413 | 415 | 3,000 |
| 2009/11/30 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/11/27 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/11/26 | 410 | 411 | 410 | 411 | 2,000 |
| 2009/11/25 | 412 | 420 | 412 | 420 | 2,000 |
| 2009/11/24 | 408 | 408 | 408 | 408 | 1,000 |
| 2009/11/20 | 402 | 412 | 402 | 412 | 3,000 |
| 2009/11/19 | 412 | 412 | 412 | 412 | 3,000 |
| 2009/11/12 | 431 | 431 | 431 | 431 | 4,000 |
| 2009/11/11 | 431 | 431 | 431 | 431 | 3,000 |
| 2009/11/10 | 431 | 431 | 431 | 431 | 3,000 |
| 2009/11/06 | 415 | 415 | 415 | 415 | 3,000 |
| 2009/10/30 | 415 | 430 | 415 | 430 | 6,000 |
| 2009/10/27 | 419 | 420 | 419 | 420 | 6,000 |
| 2009/10/26 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/10/21 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/10/19 | 414 | 414 | 414 | 414 | 3,000 |
| 2009/10/16 | 433 | 433 | 433 | 433 | 7,000 |
| 2009/10/14 | 416 | 421 | 416 | 421 | 4,000 |
| 2009/10/13 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/10/07 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/10/06 | 412 | 412 | 410 | 410 | 3,000 |
| 2009/10/05 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/09/29 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/09/24 | 408 | 410 | 408 | 410 | 3,000 |
| 2009/09/18 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/09/17 | 421 | 421 | 421 | 421 | 2,000 |
| 2009/09/14 | 426 | 426 | 418 | 418 | 4,000 |
| 2009/09/11 | 420 | 426 | 420 | 426 | 3,000 |
| 2009/09/10 | 418 | 420 | 418 | 420 | 4,000 |
| 2009/09/09 | 418 | 418 | 418 | 418 | 2,000 |
| 2009/09/08 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/09/04 | 429 | 429 | 420 | 420 | 17,000 |
| 2009/09/01 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/08/28 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/08/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/08/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/08/14 | 442 | 447 | 442 | 447 | 3,000 |
| 2009/08/13 | 442 | 442 | 442 | 442 | 3,000 |
| 2009/08/12 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/08/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/08/10 | 425 | 425 | 421 | 421 | 4,000 |
| 2009/08/07 | 425 | 426 | 420 | 426 | 5,000 |
| 2009/08/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/08/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/07/27 | 445 | 450 | 445 | 450 | 11,000 |
| 2009/07/14 | 441 | 445 | 441 | 445 | 7,000 |
| 2009/07/13 | 436 | 441 | 436 | 441 | 9,000 |
| 2009/07/10 | 436 | 436 | 436 | 436 | 9,000 |
| 2009/07/09 | 431 | 431 | 430 | 430 | 2,000 |
| 2009/07/07 | 428 | 428 | 428 | 428 | 1,000 |
| 2009/07/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/07/03 | 430 | 430 | 425 | 425 | 7,000 |
| 2009/06/29 | 427 | 430 | 427 | 430 | 11,000 |
| 2009/06/26 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/06/25 | 424 | 424 | 420 | 420 | 3,000 |
| 2009/06/24 | 425 | 425 | 425 | 425 | 2,000 |
| 2009/06/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/12 | 439 | 445 | 439 | 445 | 4,000 |
| 2009/06/11 | 439 | 439 | 439 | 439 | 4,000 |
| 2009/06/10 | 440 | 440 | 440 | 440 | 15,000 |
| 2009/06/09 | 430 | 440 | 429 | 440 | 3,000 |
| 2009/06/08 | 430 | 432 | 430 | 432 | 2,000 |
| 2009/06/05 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/06/04 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/05/29 | 430 | 430 | 426 | 426 | 2,000 |
| 2009/05/27 | 430 | 430 | 430 | 430 | 9,000 |
| 2009/05/22 | 408 | 408 | 408 | 408 | 12,000 |
| 2009/05/19 | 423 | 423 | 423 | 423 | 2,000 |
| 2009/05/13 | 428 | 428 | 428 | 428 | 4,000 |
| 2009/05/12 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/05/11 | 430 | 430 | 425 | 425 | 8,000 |
| 2009/04/30 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/04/28 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/04/24 | 412 | 412 | 410 | 410 | 5,000 |
| 2009/04/21 | 412 | 417 | 412 | 417 | 5,000 |
| 2009/04/16 | 437 | 437 | 437 | 437 | 2,000 |
| 2009/04/15 | 425 | 425 | 425 | 425 | 2,000 |
| 2009/04/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/04/13 | 413 | 413 | 413 | 413 | 1,000 |
| 2009/04/10 | 413 | 413 | 413 | 413 | 4,000 |
| 2009/04/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/04/03 | 408 | 408 | 408 | 408 | 2,000 |
| 2009/03/31 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/03/30 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/03/26 | 419 | 419 | 410 | 410 | 2,000 |
| 2009/03/25 | 410 | 420 | 410 | 420 | 2,000 |
| 2009/03/24 | 406 | 406 | 406 | 406 | 1,000 |
| 2009/03/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/12 | 420 | 420 | 420 | 420 | 5,000 |
| 2009/03/11 | 420 | 420 | 420 | 420 | 6,000 |
| 2009/03/10 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/03/05 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/03/02 | 419 | 419 | 409 | 409 | 5,000 |
| 2009/02/27 | 414 | 419 | 414 | 419 | 2,000 |
| 2009/02/24 | 409 | 409 | 409 | 409 | 2,000 |
| 2009/02/17 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/02/16 | 446 | 446 | 446 | 446 | 2,000 |
| 2009/02/13 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/02/12 | 446 | 450 | 446 | 450 | 3,000 |
| 2009/02/10 | 441 | 446 | 440 | 446 | 4,000 |
| 2009/02/09 | 435 | 440 | 435 | 440 | 2,000 |
| 2009/02/05 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/02/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/01/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/01/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/01/28 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/01/19 | 444 | 444 | 444 | 444 | 2,000 |
| 2009/01/16 | 480 | 487 | 480 | 487 | 17,000 |
| 2009/01/15 | 458 | 480 | 458 | 480 | 10,000 |
| 2009/01/14 | 452 | 458 | 452 | 458 | 6,000 |
| 2009/01/13 | 446 | 446 | 446 | 446 | 2,000 |
| 2009/01/07 | 440 | 450 | 440 | 450 | 9,000 |