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 |
|---|---|---|---|---|---|
| 2010/12/30 | 516 | 516 | 516 | 516 | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 516 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 516 | 0 |
| 2010/12/27 | 526 | 526 | 516 | 516 | 10,000 |
| 2010/12/24 | 0 | 0 | 0 | 526 | 0 |
| 2010/12/22 | 514 | 526 | 514 | 526 | 2,000 |
| 2010/12/20 | 501 | 532 | 501 | 532 | 5,000 |
| 2010/12/17 | 540 | 540 | 510 | 510 | 3,000 |
| 2010/12/16 | 0 | 0 | 0 | 543 | 0 |
| 2010/12/15 | 550 | 550 | 543 | 543 | 5,000 |
| 2010/12/14 | 535 | 543 | 535 | 543 | 3,000 |
| 2010/12/13 | 535 | 535 | 535 | 535 | 8,000 |
| 2010/12/10 | 512 | 512 | 512 | 512 | 4,000 |
| 2010/12/09 | 503 | 505 | 503 | 505 | 2,000 |
| 2010/12/08 | 499 | 507 | 499 | 503 | 3,000 |
| 2010/12/07 | 0 | 0 | 0 | 502 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 502 | 0 |
| 2010/12/03 | 500 | 502 | 500 | 502 | 2,000 |
| 2010/12/02 | 0 | 0 | 0 | 487 | 0 |
| 2010/12/01 | 487 | 487 | 487 | 487 | 3,000 |
| 2010/11/30 | 0 | 0 | 0 | 493 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 482 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 482 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 482 | 0 |
| 2010/11/24 | 488 | 488 | 482 | 482 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 504 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 504 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 504 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 504 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 504 | 0 |
| 2010/11/15 | 504 | 504 | 504 | 504 | 2,000 |
| 2010/11/12 | 497 | 504 | 497 | 504 | 2,000 |
| 2010/11/11 | 477 | 497 | 477 | 497 | 5,000 |
| 2010/11/10 | 470 | 477 | 470 | 477 | 4,000 |
| 2010/11/09 | 463 | 470 | 463 | 470 | 4,000 |
| 2010/11/08 | 460 | 460 | 452 | 452 | 3,000 |
| 2010/11/05 | 0 | 0 | 0 | 466 | 0 |
| 2010/11/04 | 466 | 466 | 466 | 466 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 486 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/29 | 486 | 486 | 486 | 486 | 2,000 |
| 2010/10/28 | 486 | 486 | 486 | 486 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/25 | 499 | 499 | 486 | 486 | 2,000 |
| 2010/10/22 | 0 | 0 | 0 | 500 | 0 |
| 2010/10/21 | 500 | 500 | 500 | 500 | 5,000 |
| 2010/10/20 | 0 | 0 | 0 | 482 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 482 | 0 |
| 2010/10/18 | 482 | 482 | 482 | 482 | 1,000 |
| 2010/10/15 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/10/14 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/10/13 | 462 | 468 | 462 | 468 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 462 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 447 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 447 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 447 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 447 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 447 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 447 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 447 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 447 | 0 |
| 2010/09/28 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/09/27 | 476 | 476 | 476 | 476 | 3,000 |
| 2010/09/24 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 452 | 0 |
| 2010/09/21 | 442 | 452 | 442 | 452 | 2,000 |
| 2010/09/17 | 0 | 0 | 0 | 480 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 480 | 0 |
| 2010/09/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/09/14 | 476 | 480 | 476 | 480 | 3,000 |
| 2010/09/13 | 476 | 476 | 476 | 476 | 3,000 |
| 2010/09/10 | 463 | 469 | 463 | 469 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 463 | 0 |
| 2010/09/08 | 463 | 463 | 463 | 463 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 471 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 471 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 471 | 0 |
| 2010/09/02 | 471 | 471 | 471 | 471 | 3,000 |
| 2010/09/01 | 0 | 0 | 0 | 471 | 0 |
| 2010/08/31 | 471 | 471 | 471 | 471 | 3,000 |
| 2010/08/30 | 471 | 471 | 471 | 471 | 2,000 |
| 2010/08/27 | 475 | 475 | 471 | 471 | 2,000 |
| 2010/08/26 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/08/25 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 468 | 0 |
| 2010/08/13 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/08/12 | 456 | 462 | 456 | 462 | 10,000 |
| 2010/08/11 | 450 | 456 | 450 | 456 | 14,000 |
| 2010/08/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/08/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 460 | 0 |
| 2010/08/02 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 460 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 460 | 0 |
| 2010/07/28 | 460 | 460 | 460 | 460 | 4,000 |
| 2010/07/27 | 449 | 449 | 449 | 449 | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 438 | 0 |
| 2010/07/23 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 462 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 462 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 462 | 0 |
| 2010/07/16 | 462 | 462 | 462 | 462 | 2,000 |
| 2010/07/15 | 450 | 456 | 450 | 456 | 12,000 |
| 2010/07/14 | 444 | 450 | 444 | 450 | 8,000 |
| 2010/07/13 | 0 | 0 | 0 | 430 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 430 | 0 |
| 2010/07/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/07/08 | 429 | 429 | 429 | 429 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 445 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 445 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 445 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 445 | 0 |
| 2010/07/01 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/06/30 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/28 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/06/25 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/16 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/14 | 445 | 445 | 445 | 445 | 4,000 |
| 2010/06/11 | 444 | 445 | 444 | 445 | 3,000 |
| 2010/06/10 | 444 | 444 | 444 | 444 | 15,000 |
| 2010/06/09 | 439 | 444 | 437 | 444 | 4,000 |
| 2010/06/08 | 439 | 440 | 439 | 439 | 3,000 |
| 2010/06/07 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/04 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 431 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 431 | 0 |
| 2010/06/01 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/05/31 | 430 | 430 | 430 | 430 | 4,000 |
| 2010/05/28 | 0 | 0 | 0 | 436 | 0 |
| 2010/05/27 | 436 | 436 | 436 | 436 | 4,000 |
| 2010/05/26 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/05/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 430 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 430 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 430 | 0 |
| 2010/05/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 428 | 0 |
| 2010/05/17 | 428 | 428 | 428 | 428 | 1,000 |
| 2010/05/14 | 0 | 0 | 0 | 436 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 436 | 0 |
| 2010/05/12 | 436 | 436 | 436 | 436 | 3,000 |
| 2010/05/11 | 436 | 436 | 436 | 436 | 3,000 |
| 2010/05/10 | 438 | 438 | 430 | 430 | 4,000 |
| 2010/05/07 | 432 | 438 | 432 | 432 | 4,000 |
| 2010/05/06 | 444 | 444 | 432 | 432 | 3,000 |
| 2010/04/30 | 0 | 0 | 0 | 431 | 0 |
| 2010/04/28 | 431 | 431 | 431 | 431 | 2,000 |
| 2010/04/27 | 0 | 0 | 0 | 422 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 422 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 422 | 0 |
| 2010/04/22 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/04/21 | 426 | 426 | 426 | 426 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/14 | 433 | 433 | 433 | 433 | 4,000 |
| 2010/04/13 | 431 | 431 | 424 | 429 | 13,000 |
| 2010/04/12 | 424 | 424 | 423 | 423 | 6,000 |
| 2010/04/09 | 432 | 440 | 432 | 440 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 426 | 0 |
| 2010/04/07 | 427 | 427 | 426 | 426 | 3,000 |
| 2010/04/06 | 0 | 0 | 0 | 425 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 425 | 0 |
| 2010/04/02 | 425 | 425 | 425 | 425 | 5,000 |
| 2010/04/01 | 426 | 426 | 426 | 426 | 1,000 |
| 2010/03/31 | 424 | 424 | 424 | 424 | 1,000 |
| 2010/03/30 | 425 | 425 | 420 | 420 | 3,000 |
| 2010/03/29 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/03/26 | 440 | 440 | 439 | 439 | 4,000 |
| 2010/03/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/03/24 | 430 | 430 | 422 | 422 | 2,000 |
| 2010/03/19 | 428 | 428 | 427 | 427 | 4,000 |
| 2010/03/15 | 440 | 440 | 430 | 430 | 3,000 |
| 2010/03/12 | 431 | 431 | 426 | 426 | 5,000 |
| 2010/03/11 | 438 | 438 | 431 | 431 | 4,000 |
| 2010/03/10 | 439 | 439 | 439 | 439 | 3,000 |
| 2010/03/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/03/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/03/05 | 426 | 426 | 426 | 426 | 6,000 |
| 2010/03/03 | 427 | 430 | 427 | 430 | 7,000 |
| 2010/03/02 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/02/25 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/02/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/02/23 | 416 | 416 | 416 | 416 | 1,000 |
| 2010/02/22 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/02/19 | 422 | 426 | 415 | 415 | 20,000 |
| 2010/02/18 | 430 | 431 | 430 | 431 | 5,000 |
| 2010/02/15 | 441 | 441 | 441 | 441 | 4,000 |
| 2010/02/12 | 441 | 441 | 441 | 441 | 3,000 |
| 2010/02/10 | 450 | 450 | 435 | 435 | 4,000 |
| 2010/02/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/02/02 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/02/01 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/01/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/01/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/01/14 | 467 | 467 | 466 | 466 | 17,000 |
| 2010/01/13 | 460 | 460 | 460 | 460 | 16,000 |
| 2010/01/12 | 448 | 460 | 448 | 460 | 6,000 |
| 2010/01/08 | 430 | 445 | 430 | 445 | 6,000 |