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 |
|---|---|---|---|---|---|
| 2015/12/25 | 433 | 433 | 429 | 430 | 4,000 |
| 2015/12/24 | 432 | 432 | 429 | 430 | 3,000 |
| 2015/12/22 | 430 | 430 | 428 | 428 | 4,000 |
| 2015/12/18 | 437 | 437 | 434 | 434 | 2,000 |
| 2015/12/16 | 438 | 438 | 438 | 438 | 1,000 |
| 2015/12/14 | 436 | 442 | 436 | 442 | 5,000 |
| 2015/12/11 | 436 | 436 | 436 | 436 | 14,000 |
| 2015/12/10 | 432 | 436 | 432 | 436 | 7,000 |
| 2015/12/09 | 432 | 432 | 432 | 432 | 8,000 |
| 2015/12/08 | 434 | 434 | 434 | 434 | 1,000 |
| 2015/12/04 | 436 | 437 | 436 | 437 | 2,000 |
| 2015/12/03 | 433 | 434 | 433 | 434 | 2,000 |
| 2015/12/02 | 433 | 433 | 433 | 433 | 1,000 |
| 2015/12/01 | 433 | 433 | 433 | 433 | 1,000 |
| 2015/11/30 | 433 | 433 | 433 | 433 | 1,000 |
| 2015/11/26 | 433 | 433 | 433 | 433 | 5,000 |
| 2015/11/25 | 436 | 436 | 436 | 436 | 1,000 |
| 2015/11/24 | 434 | 434 | 434 | 434 | 1,000 |
| 2015/11/19 | 434 | 434 | 432 | 432 | 3,000 |
| 2015/11/16 | 430 | 433 | 430 | 433 | 3,000 |
| 2015/11/12 | 434 | 434 | 434 | 434 | 4,000 |
| 2015/11/11 | 434 | 434 | 434 | 434 | 4,000 |
| 2015/11/10 | 430 | 430 | 429 | 429 | 11,000 |
| 2015/11/09 | 437 | 437 | 430 | 430 | 6,000 |
| 2015/11/06 | 436 | 436 | 436 | 436 | 1,000 |
| 2015/11/05 | 433 | 433 | 433 | 433 | 1,000 |
| 2015/11/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2015/11/02 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/10/29 | 428 | 428 | 428 | 428 | 2,000 |
| 2015/10/28 | 434 | 434 | 428 | 428 | 4,000 |
| 2015/10/27 | 427 | 434 | 427 | 434 | 2,000 |
| 2015/10/26 | 427 | 427 | 427 | 427 | 1,000 |
| 2015/10/23 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/10/22 | 430 | 432 | 427 | 427 | 3,000 |
| 2015/10/15 | 430 | 430 | 430 | 430 | 5,000 |
| 2015/10/14 | 430 | 430 | 424 | 430 | 13,000 |
| 2015/10/13 | 432 | 432 | 430 | 430 | 6,000 |
| 2015/10/09 | 428 | 428 | 428 | 428 | 2,000 |
| 2015/10/08 | 428 | 428 | 428 | 428 | 2,000 |
| 2015/10/07 | 426 | 426 | 426 | 426 | 1,000 |
| 2015/10/06 | 427 | 428 | 427 | 428 | 2,000 |
| 2015/10/02 | 420 | 420 | 420 | 420 | 5,000 |
| 2015/09/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2015/09/28 | 431 | 431 | 431 | 431 | 6,000 |
| 2015/09/25 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/09/24 | 426 | 426 | 426 | 426 | 1,000 |
| 2015/09/16 | 427 | 427 | 427 | 427 | 5,000 |
| 2015/09/15 | 425 | 430 | 425 | 430 | 2,000 |
| 2015/09/14 | 433 | 433 | 433 | 433 | 8,000 |
| 2015/09/11 | 426 | 433 | 426 | 433 | 3,000 |
| 2015/09/10 | 424 | 425 | 424 | 424 | 11,000 |
| 2015/09/09 | 430 | 436 | 430 | 436 | 3,000 |
| 2015/09/08 | 438 | 438 | 438 | 438 | 1,000 |
| 2015/09/07 | 439 | 439 | 439 | 439 | 3,000 |
| 2015/09/04 | 433 | 433 | 432 | 432 | 2,000 |
| 2015/08/31 | 434 | 435 | 434 | 435 | 2,000 |
| 2015/08/28 | 433 | 433 | 433 | 433 | 2,000 |
| 2015/08/27 | 428 | 428 | 428 | 428 | 1,000 |
| 2015/08/24 | 427 | 427 | 427 | 427 | 3,000 |
| 2015/08/21 | 436 | 436 | 435 | 435 | 4,000 |
| 2015/08/20 | 437 | 437 | 437 | 437 | 1,000 |
| 2015/08/19 | 437 | 437 | 436 | 437 | 3,000 |
| 2015/08/18 | 437 | 437 | 437 | 437 | 1,000 |
| 2015/08/12 | 438 | 438 | 438 | 438 | 5,000 |
| 2015/08/11 | 442 | 442 | 438 | 438 | 7,000 |
| 2015/08/10 | 439 | 443 | 439 | 443 | 5,000 |
| 2015/08/06 | 436 | 439 | 436 | 439 | 4,000 |
| 2015/08/05 | 447 | 447 | 435 | 435 | 18,000 |
| 2015/08/04 | 442 | 447 | 442 | 447 | 3,000 |
| 2015/08/03 | 439 | 444 | 439 | 441 | 4,000 |
| 2015/07/31 | 438 | 442 | 436 | 438 | 6,000 |
| 2015/07/30 | 438 | 438 | 438 | 438 | 2,000 |
| 2015/07/27 | 440 | 440 | 438 | 438 | 3,000 |
| 2015/07/24 | 438 | 438 | 438 | 438 | 1,000 |
| 2015/07/23 | 438 | 438 | 438 | 438 | 1,000 |
| 2015/07/17 | 436 | 436 | 435 | 435 | 2,000 |
| 2015/07/16 | 436 | 436 | 436 | 436 | 1,000 |
| 2015/07/15 | 434 | 434 | 434 | 434 | 2,000 |
| 2015/07/14 | 434 | 439 | 434 | 438 | 18,000 |
| 2015/07/13 | 436 | 436 | 433 | 433 | 20,000 |
| 2015/07/10 | 432 | 436 | 432 | 436 | 12,000 |
| 2015/07/09 | 430 | 432 | 429 | 432 | 8,000 |
| 2015/07/08 | 434 | 434 | 434 | 434 | 1,000 |
| 2015/07/06 | 431 | 432 | 431 | 432 | 2,000 |
| 2015/07/03 | 436 | 436 | 432 | 432 | 4,000 |
| 2015/07/02 | 435 | 436 | 434 | 434 | 12,000 |
| 2015/07/01 | 434 | 434 | 434 | 434 | 1,000 |
| 2015/06/30 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/06/29 | 433 | 433 | 432 | 432 | 2,000 |
| 2015/06/25 | 433 | 433 | 432 | 432 | 2,000 |
| 2015/06/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2015/06/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2015/06/18 | 430 | 430 | 428 | 430 | 7,000 |
| 2015/06/17 | 431 | 431 | 431 | 431 | 1,000 |
| 2015/06/15 | 432 | 432 | 431 | 431 | 3,000 |
| 2015/06/12 | 434 | 434 | 432 | 432 | 6,000 |
| 2015/06/11 | 432 | 434 | 431 | 434 | 10,000 |
| 2015/06/10 | 435 | 435 | 430 | 430 | 19,000 |
| 2015/06/09 | 434 | 435 | 434 | 435 | 7,000 |
| 2015/06/08 | 433 | 435 | 433 | 435 | 2,000 |
| 2015/06/03 | 431 | 431 | 431 | 431 | 1,000 |
| 2015/06/02 | 431 | 431 | 431 | 431 | 1,000 |
| 2015/06/01 | 437 | 437 | 437 | 437 | 1,000 |
| 2015/05/26 | 430 | 431 | 429 | 430 | 7,000 |
| 2015/05/21 | 429 | 429 | 429 | 429 | 3,000 |
| 2015/05/20 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/05/19 | 429 | 434 | 429 | 434 | 3,000 |
| 2015/05/18 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/05/15 | 430 | 430 | 430 | 430 | 3,000 |
| 2015/05/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2015/05/13 | 434 | 434 | 430 | 430 | 6,000 |
| 2015/05/12 | 435 | 435 | 435 | 435 | 7,000 |
| 2015/05/11 | 438 | 440 | 435 | 435 | 6,000 |
| 2015/05/08 | 438 | 438 | 438 | 438 | 1,000 |
| 2015/05/07 | 430 | 430 | 430 | 430 | 2,000 |
| 2015/05/01 | 439 | 439 | 434 | 434 | 5,000 |
| 2015/04/28 | 439 | 439 | 434 | 434 | 7,000 |
| 2015/04/27 | 440 | 440 | 439 | 439 | 4,000 |
| 2015/04/24 | 438 | 439 | 438 | 439 | 3,000 |
| 2015/04/21 | 435 | 436 | 424 | 430 | 12,000 |
| 2015/04/15 | 435 | 435 | 435 | 435 | 5,000 |
| 2015/04/14 | 441 | 441 | 441 | 441 | 5,000 |
| 2015/04/13 | 441 | 441 | 441 | 441 | 4,000 |
| 2015/04/10 | 435 | 437 | 435 | 437 | 5,000 |
| 2015/04/09 | 433 | 433 | 433 | 433 | 1,000 |
| 2015/04/08 | 433 | 437 | 433 | 437 | 5,000 |
| 2015/03/31 | 440 | 440 | 433 | 433 | 12,000 |
| 2015/03/27 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/03/26 | 447 | 447 | 444 | 445 | 4,000 |
| 2015/03/25 | 447 | 447 | 447 | 447 | 4,000 |
| 2015/03/24 | 450 | 450 | 434 | 447 | 11,000 |
| 2015/03/23 | 448 | 448 | 440 | 440 | 11,000 |
| 2015/03/19 | 448 | 452 | 448 | 452 | 3,000 |
| 2015/03/17 | 448 | 453 | 448 | 448 | 4,000 |
| 2015/03/16 | 443 | 449 | 443 | 449 | 6,000 |
| 2015/03/12 | 445 | 446 | 445 | 446 | 4,000 |
| 2015/03/11 | 449 | 449 | 445 | 445 | 8,000 |
| 2015/03/10 | 448 | 449 | 448 | 449 | 4,000 |
| 2015/03/09 | 450 | 450 | 448 | 448 | 3,000 |
| 2015/03/06 | 449 | 449 | 446 | 446 | 3,000 |
| 2015/03/05 | 449 | 449 | 449 | 449 | 1,000 |
| 2015/03/03 | 447 | 447 | 444 | 444 | 5,000 |
| 2015/03/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2015/02/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2015/02/26 | 455 | 455 | 455 | 455 | 1,000 |
| 2015/02/23 | 460 | 460 | 445 | 450 | 8,000 |
| 2015/02/19 | 465 | 465 | 465 | 465 | 1,000 |
| 2015/02/17 | 461 | 461 | 460 | 460 | 2,000 |
| 2015/02/16 | 465 | 465 | 465 | 465 | 1,000 |
| 2015/02/13 | 457 | 457 | 457 | 457 | 5,000 |
| 2015/02/12 | 452 | 457 | 452 | 457 | 5,000 |
| 2015/02/10 | 451 | 452 | 451 | 451 | 10,000 |
| 2015/02/09 | 451 | 451 | 451 | 451 | 1,000 |
| 2015/02/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2015/01/30 | 455 | 455 | 455 | 455 | 1,000 |
| 2015/01/27 | 457 | 457 | 457 | 457 | 2,000 |
| 2015/01/26 | 457 | 457 | 457 | 457 | 1,000 |
| 2015/01/22 | 453 | 453 | 450 | 450 | 3,000 |
| 2015/01/16 | 462 | 462 | 449 | 461 | 5,000 |
| 2015/01/15 | 458 | 462 | 456 | 462 | 15,000 |
| 2015/01/14 | 450 | 456 | 450 | 456 | 7,000 |
| 2015/01/13 | 445 | 450 | 445 | 450 | 10,000 |
| 2015/01/09 | 441 | 445 | 441 | 445 | 2,000 |
| 2015/01/08 | 446 | 446 | 439 | 446 | 5,000 |
| 2015/01/06 | 444 | 444 | 444 | 444 | 2,000 |
| 2015/01/05 | 444 | 444 | 444 | 444 | 1,000 |