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 |
---|---|---|---|---|---|
2009/12/29 | 585 | 585 | 585 | 585 | 1,000 |
2009/12/28 | 570 | 580 | 570 | 580 | 4,200 |
2009/12/25 | 562 | 565 | 562 | 565 | 1,500 |
2009/12/22 | 552 | 552 | 552 | 552 | 100 |
2009/12/21 | 550 | 550 | 550 | 550 | 100 |
2009/12/14 | 553 | 553 | 551 | 551 | 11,800 |
2009/12/11 | 550 | 554 | 550 | 553 | 3,200 |
2009/12/10 | 553 | 553 | 552 | 553 | 14,100 |
2009/12/09 | 552 | 564 | 552 | 563 | 6,600 |
2009/12/08 | 554 | 554 | 553 | 553 | 1,300 |
2009/12/03 | 554 | 554 | 554 | 554 | 100 |
2009/12/02 | 552 | 552 | 546 | 546 | 1,100 |
2009/12/01 | 542 | 542 | 542 | 542 | 4,500 |
2009/11/30 | 559 | 559 | 559 | 559 | 3,100 |
2009/11/27 | 553 | 564 | 553 | 564 | 1,900 |
2009/11/26 | 552 | 553 | 552 | 553 | 400 |
2009/11/25 | 552 | 552 | 552 | 552 | 1,600 |
2009/11/24 | 552 | 552 | 552 | 552 | 200 |
2009/11/20 | 552 | 552 | 552 | 552 | 100 |
2009/11/19 | 545 | 546 | 544 | 544 | 600 |
2009/11/18 | 550 | 550 | 550 | 550 | 300 |
2009/11/17 | 547 | 547 | 547 | 547 | 400 |
2009/11/16 | 545 | 554 | 545 | 554 | 600 |
2009/11/13 | 548 | 558 | 548 | 556 | 6,900 |
2009/11/12 | 561 | 566 | 560 | 560 | 3,400 |
2009/11/11 | 551 | 560 | 551 | 560 | 400 |
2009/11/10 | 557 | 557 | 547 | 547 | 600 |
2009/11/09 | 552 | 555 | 552 | 555 | 400 |
2009/11/06 | 552 | 559 | 545 | 559 | 2,700 |
2009/11/04 | 566 | 566 | 546 | 546 | 2,200 |
2009/10/30 | 565 | 566 | 556 | 566 | 3,500 |
2009/10/28 | 575 | 575 | 574 | 574 | 3,600 |
2009/10/27 | 574 | 579 | 570 | 579 | 2,300 |
2009/10/26 | 567 | 567 | 551 | 566 | 2,300 |
2009/10/23 | 576 | 576 | 575 | 575 | 2,000 |
2009/10/22 | 572 | 577 | 572 | 577 | 300 |
2009/10/19 | 571 | 572 | 571 | 572 | 1,000 |
2009/10/14 | 565 | 565 | 565 | 565 | 400 |
2009/10/13 | 578 | 578 | 575 | 575 | 6,100 |
2009/10/09 | 570 | 582 | 570 | 582 | 3,200 |
2009/10/07 | 540 | 551 | 540 | 551 | 5,800 |
2009/10/06 | 570 | 570 | 570 | 570 | 100 |
2009/10/05 | 572 | 572 | 571 | 572 | 500 |
2009/09/29 | 596 | 596 | 585 | 585 | 200 |
2009/09/28 | 581 | 581 | 581 | 581 | 100 |
2009/09/25 | 598 | 598 | 598 | 598 | 3,800 |
2009/09/24 | 593 | 593 | 593 | 593 | 600 |
2009/09/18 | 588 | 588 | 588 | 588 | 300 |
2009/09/17 | 579 | 583 | 579 | 583 | 1,300 |
2009/09/16 | 575 | 575 | 575 | 575 | 100 |
2009/09/15 | 570 | 580 | 570 | 574 | 700 |
2009/09/14 | 577 | 577 | 577 | 577 | 5,500 |
2009/09/11 | 577 | 577 | 577 | 577 | 100 |
2009/09/10 | 555 | 577 | 555 | 577 | 1,300 |
2009/09/09 | 559 | 559 | 541 | 551 | 1,300 |
2009/09/08 | 570 | 570 | 529 | 559 | 3,000 |
2009/09/02 | 570 | 570 | 563 | 570 | 400 |
2009/09/01 | 571 | 571 | 571 | 571 | 100 |
2009/08/31 | 570 | 573 | 570 | 570 | 1,100 |
2009/08/28 | 583 | 583 | 580 | 580 | 500 |
2009/08/27 | 592 | 594 | 580 | 594 | 4,400 |
2009/08/26 | 585 | 594 | 575 | 594 | 1,800 |
2009/08/25 | 570 | 580 | 570 | 580 | 200 |
2009/08/21 | 579 | 580 | 570 | 570 | 500 |
2009/08/19 | 558 | 572 | 558 | 572 | 1,400 |
2009/08/17 | 588 | 588 | 588 | 588 | 200 |
2009/08/14 | 605 | 605 | 590 | 590 | 5,700 |
2009/08/13 | 582 | 600 | 582 | 600 | 1,900 |
2009/08/12 | 576 | 580 | 576 | 580 | 1,700 |
2009/08/11 | 580 | 580 | 575 | 576 | 700 |
2009/08/10 | 581 | 581 | 581 | 581 | 100 |
2009/08/04 | 576 | 576 | 560 | 560 | 1,400 |
2009/08/03 | 577 | 577 | 572 | 572 | 400 |
2009/07/31 | 563 | 563 | 563 | 563 | 100 |
2009/07/30 | 560 | 560 | 560 | 560 | 100 |
2009/07/28 | 580 | 580 | 580 | 580 | 3,500 |
2009/07/27 | 575 | 575 | 575 | 575 | 1,400 |
2009/07/24 | 571 | 571 | 570 | 570 | 1,100 |
2009/07/23 | 570 | 570 | 570 | 570 | 1,000 |
2009/07/21 | 570 | 570 | 570 | 570 | 200 |
2009/07/17 | 570 | 570 | 570 | 570 | 700 |
2009/07/16 | 585 | 600 | 585 | 585 | 300 |
2009/07/14 | 605 | 605 | 605 | 605 | 3,100 |
2009/07/13 | 600 | 602 | 599 | 600 | 3,700 |
2009/07/10 | 582 | 599 | 582 | 599 | 1,400 |
2009/07/09 | 585 | 590 | 585 | 590 | 400 |
2009/07/08 | 588 | 588 | 572 | 575 | 700 |
2009/07/07 | 600 | 600 | 592 | 600 | 700 |
2009/07/06 | 615 | 615 | 586 | 598 | 4,700 |
2009/07/03 | 649 | 649 | 649 | 649 | 200 |
2009/07/02 | 656 | 665 | 654 | 654 | 14,800 |
2009/07/01 | 632 | 659 | 629 | 649 | 4,000 |
2009/06/30 | 595 | 611 | 595 | 602 | 1,600 |
2009/06/29 | 566 | 566 | 566 | 566 | 300 |
2009/06/26 | 550 | 561 | 550 | 561 | 1,500 |
2009/06/25 | 541 | 550 | 541 | 550 | 2,600 |
2009/06/24 | 541 | 566 | 541 | 566 | 2,300 |
2009/06/22 | 542 | 543 | 542 | 543 | 900 |
2009/06/19 | 551 | 551 | 551 | 551 | 6,800 |
2009/06/17 | 551 | 552 | 551 | 552 | 300 |
2009/06/16 | 551 | 551 | 551 | 551 | 100 |
2009/06/15 | 551 | 551 | 551 | 551 | 6,500 |
2009/06/12 | 545 | 551 | 544 | 551 | 4,600 |
2009/06/11 | 544 | 545 | 544 | 545 | 400 |
2009/06/10 | 540 | 551 | 540 | 542 | 500 |
2009/06/09 | 547 | 547 | 547 | 547 | 100 |
2009/06/08 | 550 | 550 | 547 | 547 | 600 |
2009/06/05 | 550 | 550 | 550 | 550 | 1,000 |
2009/06/04 | 541 | 541 | 541 | 541 | 100 |
2009/06/03 | 538 | 538 | 536 | 536 | 300 |
2009/06/02 | 534 | 535 | 534 | 535 | 200 |
2009/05/28 | 556 | 556 | 556 | 556 | 2,600 |
2009/05/27 | 555 | 557 | 555 | 557 | 3,100 |
2009/05/26 | 555 | 555 | 555 | 555 | 100 |
2009/05/25 | 555 | 555 | 555 | 555 | 1,500 |
2009/05/22 | 555 | 555 | 555 | 555 | 200 |
2009/05/21 | 555 | 555 | 555 | 555 | 100 |
2009/05/20 | 555 | 555 | 555 | 555 | 200 |
2009/05/18 | 569 | 569 | 565 | 565 | 200 |
2009/05/15 | 574 | 574 | 570 | 570 | 1,600 |
2009/05/14 | 580 | 580 | 575 | 575 | 5,800 |
2009/05/13 | 555 | 575 | 555 | 575 | 600 |
2009/05/11 | 550 | 550 | 550 | 550 | 100 |
2009/05/08 | 545 | 553 | 542 | 542 | 900 |
2009/05/07 | 530 | 531 | 530 | 531 | 300 |
2009/05/01 | 552 | 552 | 550 | 550 | 5,200 |
2009/04/30 | 545 | 549 | 545 | 549 | 500 |
2009/04/28 | 537 | 548 | 537 | 540 | 900 |
2009/04/24 | 517 | 517 | 517 | 517 | 200 |
2009/04/22 | 512 | 512 | 512 | 512 | 400 |
2009/04/21 | 521 | 521 | 521 | 521 | 100 |
2009/04/20 | 522 | 522 | 522 | 522 | 100 |
2009/04/17 | 522 | 522 | 522 | 522 | 100 |
2009/04/15 | 520 | 520 | 520 | 520 | 300 |
2009/04/14 | 530 | 530 | 529 | 530 | 6,600 |
2009/04/13 | 527 | 527 | 527 | 527 | 2,100 |
2009/04/10 | 520 | 527 | 520 | 527 | 300 |
2009/04/08 | 511 | 511 | 511 | 511 | 1,000 |
2009/04/07 | 512 | 512 | 512 | 512 | 100 |
2009/04/06 | 515 | 515 | 513 | 513 | 600 |
2009/04/03 | 525 | 525 | 525 | 525 | 100 |
2009/03/31 | 525 | 525 | 525 | 525 | 100 |
2009/03/30 | 507 | 508 | 498 | 498 | 1,100 |
2009/03/27 | 510 | 510 | 505 | 505 | 700 |
2009/03/26 | 513 | 513 | 513 | 513 | 1,900 |
2009/03/25 | 550 | 550 | 518 | 518 | 9,100 |
2009/03/24 | 564 | 564 | 550 | 550 | 5,900 |
2009/03/23 | 558 | 558 | 558 | 558 | 100 |
2009/03/18 | 555 | 555 | 550 | 555 | 1,200 |
2009/03/17 | 555 | 555 | 555 | 555 | 500 |
2009/03/16 | 550 | 550 | 550 | 550 | 2,000 |
2009/03/13 | 544 | 545 | 544 | 545 | 5,000 |
2009/03/12 | 540 | 544 | 540 | 544 | 500 |
2009/03/11 | 543 | 543 | 543 | 543 | 100 |
2009/03/10 | 548 | 548 | 548 | 548 | 200 |
2009/03/09 | 547 | 550 | 547 | 550 | 700 |
2009/03/06 | 540 | 547 | 530 | 547 | 600 |
2009/03/05 | 532 | 549 | 532 | 549 | 3,100 |
2009/03/02 | 532 | 532 | 532 | 532 | 100 |
2009/02/27 | 536 | 550 | 533 | 550 | 4,400 |
2009/02/26 | 551 | 551 | 550 | 550 | 1,700 |
2009/02/24 | 546 | 548 | 546 | 546 | 300 |
2009/02/19 | 522 | 522 | 522 | 522 | 1,400 |
2009/02/17 | 550 | 550 | 550 | 550 | 100 |
2009/02/16 | 555 | 555 | 555 | 555 | 6,000 |
2009/02/13 | 544 | 550 | 544 | 550 | 1,600 |
2009/02/10 | 521 | 521 | 521 | 521 | 1,000 |
2009/02/09 | 535 | 535 | 530 | 530 | 200 |
2009/02/02 | 504 | 544 | 504 | 544 | 500 |
2009/01/30 | 494 | 494 | 494 | 494 | 500 |
2009/01/28 | 555 | 555 | 554 | 554 | 3,900 |
2009/01/27 | 540 | 550 | 540 | 550 | 700 |
2009/01/26 | 545 | 545 | 531 | 531 | 600 |
2009/01/23 | 550 | 550 | 550 | 550 | 1,500 |
2009/01/19 | 559 | 560 | 550 | 550 | 700 |
2009/01/15 | 559 | 559 | 559 | 559 | 100 |
2009/01/14 | 594 | 594 | 594 | 594 | 5,600 |
2009/01/13 | 580 | 589 | 580 | 589 | 1,100 |
2009/01/08 | 550 | 550 | 550 | 550 | 200 |
2009/01/07 | 525 | 525 | 525 | 525 | 100 |
2009/01/06 | 550 | 550 | 550 | 550 | 100 |