大丸エナウィン(9818)の株価時系列情報
大丸エナウィン(9818)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 |
---|---|---|---|---|---|
2003/12/30 | 555 | 555 | 555 | 555 | 200 |
2003/12/29 | 554 | 554 | 550 | 550 | 3,200 |
2003/12/26 | 550 | 551 | 550 | 550 | 3,300 |
2003/12/24 | 550 | 550 | 550 | 550 | 100 |
2003/12/22 | 550 | 550 | 550 | 550 | 300 |
2003/12/19 | 554 | 555 | 545 | 555 | 2,200 |
2003/12/18 | 569 | 569 | 554 | 554 | 200 |
2003/12/17 | 566 | 566 | 566 | 566 | 100 |
2003/12/16 | 567 | 567 | 566 | 566 | 7,800 |
2003/12/15 | 557 | 557 | 557 | 557 | 3,800 |
2003/12/11 | 559 | 559 | 559 | 559 | 12,200 |
2003/12/10 | 536 | 549 | 536 | 549 | 1,900 |
2003/12/09 | 530 | 536 | 529 | 536 | 3,400 |
2003/12/08 | 531 | 531 | 530 | 530 | 2,400 |
2003/12/05 | 531 | 541 | 530 | 530 | 6,900 |
2003/12/04 | 531 | 531 | 531 | 531 | 1,700 |
2003/12/03 | 532 | 532 | 530 | 530 | 4,100 |
2003/12/02 | 542 | 542 | 535 | 535 | 200 |
2003/12/01 | 549 | 549 | 536 | 546 | 400 |
2003/11/28 | 560 | 560 | 550 | 550 | 4,000 |
2003/11/27 | 537 | 550 | 537 | 550 | 1,100 |
2003/11/26 | 540 | 545 | 530 | 532 | 7,400 |
2003/11/25 | 545 | 545 | 530 | 530 | 2,200 |
2003/11/21 | 513 | 530 | 510 | 516 | 9,200 |
2003/11/20 | 610 | 610 | 514 | 541 | 17,800 |
2003/11/18 | 600 | 600 | 600 | 600 | 2,800 |
2003/11/14 | 640 | 640 | 630 | 630 | 2,900 |
2003/11/13 | 620 | 620 | 620 | 620 | 6,800 |
2003/11/12 | 620 | 620 | 620 | 620 | 200 |
2003/11/11 | 620 | 620 | 620 | 620 | 10,000 |
2003/11/10 | 640 | 640 | 640 | 640 | 100 |
2003/11/07 | 640 | 640 | 640 | 640 | 100 |
2003/10/27 | 640 | 640 | 640 | 640 | 4,500 |
2003/10/24 | 640 | 640 | 640 | 640 | 300 |
2003/10/21 | 640 | 640 | 640 | 640 | 100 |
2003/10/17 | 644 | 644 | 644 | 644 | 100 |
2003/10/16 | 644 | 644 | 644 | 644 | 1,500 |
2003/10/15 | 620 | 620 | 620 | 620 | 200 |
2003/10/14 | 625 | 630 | 620 | 620 | 17,600 |
2003/10/10 | 623 | 623 | 623 | 623 | 1,100 |
2003/10/09 | 643 | 643 | 643 | 643 | 100 |
2003/10/08 | 644 | 644 | 644 | 644 | 1,000 |
2003/10/02 | 644 | 644 | 644 | 644 | 1,000 |
2003/10/01 | 644 | 644 | 644 | 644 | 100 |
2003/09/30 | 620 | 620 | 620 | 620 | 100 |
2003/09/24 | 644 | 644 | 644 | 644 | 1,000 |
2003/09/19 | 644 | 645 | 644 | 644 | 4,700 |
2003/09/16 | 644 | 645 | 644 | 645 | 8,800 |
2003/09/11 | 644 | 644 | 644 | 644 | 100 |
2003/09/09 | 645 | 645 | 645 | 645 | 200 |
2003/09/01 | 631 | 641 | 631 | 641 | 300 |
2003/08/28 | 612 | 612 | 612 | 612 | 100 |
2003/08/27 | 648 | 648 | 648 | 648 | 3,500 |
2003/08/26 | 648 | 648 | 648 | 648 | 1,200 |
2003/08/13 | 650 | 650 | 650 | 650 | 6,200 |
2003/08/12 | 650 | 650 | 650 | 650 | 500 |
2003/07/30 | 650 | 650 | 650 | 650 | 1,100 |
2003/07/29 | 647 | 647 | 647 | 647 | 2,000 |
2003/07/28 | 636 | 637 | 636 | 637 | 300 |
2003/07/25 | 626 | 626 | 626 | 626 | 1,300 |
2003/07/23 | 625 | 625 | 625 | 625 | 100 |
2003/07/22 | 625 | 625 | 625 | 625 | 300 |
2003/07/15 | 630 | 630 | 630 | 630 | 6,500 |
2003/07/14 | 615 | 625 | 609 | 625 | 4,900 |
2003/07/11 | 615 | 615 | 608 | 608 | 600 |
2003/07/10 | 615 | 615 | 615 | 615 | 500 |
2003/07/09 | 605 | 615 | 605 | 615 | 300 |
2003/07/08 | 600 | 600 | 600 | 600 | 100 |
2003/07/07 | 620 | 620 | 620 | 620 | 300 |
2003/07/02 | 658 | 658 | 658 | 658 | 100 |
2003/07/01 | 659 | 659 | 658 | 658 | 200 |
2003/06/30 | 659 | 659 | 649 | 649 | 5,400 |
2003/06/27 | 650 | 650 | 649 | 649 | 5,100 |
2003/06/23 | 649 | 649 | 649 | 649 | 100 |
2003/06/20 | 645 | 645 | 645 | 645 | 800 |
2003/06/19 | 635 | 635 | 635 | 635 | 7,200 |
2003/06/18 | 621 | 625 | 620 | 625 | 9,400 |
2003/06/17 | 595 | 601 | 595 | 601 | 200 |
2003/06/13 | 640 | 640 | 583 | 592 | 6,600 |
2003/06/12 | 630 | 640 | 630 | 640 | 1,500 |
2003/05/27 | 644 | 644 | 644 | 644 | 3,700 |
2003/05/26 | 647 | 647 | 646 | 646 | 2,300 |
2003/05/14 | 646 | 646 | 646 | 646 | 200 |
2003/05/13 | 650 | 650 | 650 | 650 | 6,400 |
2003/05/02 | 644 | 650 | 644 | 650 | 600 |
2003/05/01 | 644 | 644 | 644 | 644 | 100 |
2003/04/30 | 634 | 634 | 624 | 624 | 3,100 |
2003/04/25 | 614 | 614 | 614 | 614 | 500 |
2003/04/18 | 605 | 605 | 605 | 605 | 2,300 |
2003/04/17 | 645 | 645 | 645 | 645 | 1,600 |
2003/04/16 | 645 | 645 | 645 | 645 | 500 |
2003/04/15 | 635 | 635 | 635 | 635 | 2,500 |
2003/04/14 | 624 | 625 | 624 | 625 | 1,700 |
2003/03/26 | 623 | 623 | 623 | 623 | 3,000 |
2003/03/24 | 602 | 602 | 602 | 602 | 100 |
2003/03/20 | 591 | 592 | 591 | 592 | 1,800 |
2003/03/19 | 644 | 644 | 590 | 591 | 4,400 |
2003/03/18 | 635 | 635 | 635 | 635 | 100 |
2003/03/17 | 615 | 625 | 615 | 625 | 700 |
2003/03/14 | 604 | 605 | 604 | 605 | 1,200 |
2003/03/13 | 591 | 594 | 590 | 594 | 2,100 |
2003/03/12 | 590 | 590 | 590 | 590 | 2,000 |
2003/03/06 | 620 | 620 | 620 | 620 | 1,000 |
2003/03/04 | 590 | 590 | 590 | 590 | 300 |
2003/03/03 | 603 | 603 | 600 | 600 | 1,300 |
2003/02/28 | 670 | 670 | 670 | 670 | 1,000 |
2003/02/27 | 670 | 670 | 670 | 670 | 2,500 |
2003/02/25 | 673 | 673 | 673 | 673 | 1,000 |
2003/02/13 | 680 | 680 | 675 | 675 | 5,700 |
2003/02/06 | 680 | 680 | 680 | 680 | 1,100 |
2003/02/05 | 680 | 680 | 680 | 680 | 200 |
2003/02/04 | 650 | 680 | 650 | 680 | 600 |
2003/01/30 | 680 | 680 | 680 | 680 | 400 |
2003/01/29 | 680 | 680 | 680 | 680 | 600 |
2003/01/28 | 670 | 670 | 670 | 670 | 100 |
2003/01/27 | 601 | 601 | 600 | 600 | 3,000 |
2003/01/23 | 600 | 600 | 600 | 600 | 500 |
2003/01/22 | 600 | 600 | 600 | 600 | 500 |
2003/01/21 | 600 | 600 | 600 | 600 | 600 |
2003/01/17 | 601 | 601 | 601 | 601 | 100 |
2003/01/16 | 591 | 591 | 591 | 591 | 500 |
2003/01/15 | 690 | 690 | 690 | 690 | 2,900 |
2003/01/14 | 680 | 681 | 680 | 680 | 3,600 |
2003/01/09 | 680 | 680 | 680 | 680 | 3,000 |
2003/01/07 | 600 | 600 | 600 | 600 | 6,800 |