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 |
---|---|---|---|---|---|
2011/12/30 | 529 | 529 | 520 | 520 | 3,000 |
2011/12/29 | 525 | 530 | 525 | 529 | 300 |
2011/12/28 | 522 | 525 | 522 | 525 | 300 |
2011/12/27 | 555 | 555 | 522 | 522 | 7,500 |
2011/12/26 | 537 | 550 | 537 | 550 | 900 |
2011/12/22 | 527 | 540 | 527 | 532 | 500 |
2011/12/21 | 525 | 530 | 525 | 527 | 1,100 |
2011/12/20 | 521 | 522 | 521 | 522 | 400 |
2011/12/19 | 522 | 523 | 522 | 523 | 300 |
2011/12/16 | 533 | 533 | 530 | 530 | 300 |
2011/12/15 | 551 | 551 | 530 | 532 | 1,100 |
2011/12/14 | 561 | 561 | 549 | 550 | 12,900 |
2011/12/13 | 532 | 560 | 532 | 560 | 4,700 |
2011/12/12 | 536 | 538 | 530 | 530 | 12,900 |
2011/12/09 | 520 | 540 | 520 | 540 | 6,500 |
2011/12/08 | 514 | 525 | 514 | 520 | 3,300 |
2011/12/07 | 512 | 516 | 512 | 515 | 1,800 |
2011/12/06 | 512 | 519 | 512 | 514 | 1,300 |
2011/12/05 | 510 | 511 | 510 | 511 | 1,200 |
2011/12/02 | 499 | 515 | 499 | 513 | 2,100 |
2011/12/01 | 500 | 500 | 500 | 500 | 400 |
2011/11/30 | 500 | 501 | 492 | 496 | 1,600 |
2011/11/29 | 498 | 500 | 497 | 500 | 700 |
2011/11/28 | 510 | 510 | 492 | 496 | 7,700 |
2011/11/25 | 499 | 520 | 499 | 520 | 2,600 |
2011/11/24 | 497 | 500 | 496 | 499 | 1,100 |
2011/11/22 | 492 | 497 | 492 | 495 | 1,200 |
2011/11/21 | 490 | 491 | 490 | 491 | 600 |
2011/11/18 | 490 | 490 | 490 | 490 | 300 |
2011/11/17 | 502 | 502 | 490 | 490 | 2,600 |
2011/11/16 | 498 | 499 | 498 | 498 | 1,300 |
2011/11/15 | 499 | 501 | 499 | 500 | 1,300 |
2011/11/14 | 506 | 506 | 502 | 502 | 8,100 |
2011/11/11 | 498 | 508 | 498 | 506 | 1,200 |
2011/11/10 | 482 | 496 | 482 | 496 | 6,000 |
2011/11/09 | 508 | 508 | 508 | 508 | 400 |
2011/11/08 | 507 | 507 | 507 | 507 | 1,100 |
2011/11/07 | 508 | 511 | 508 | 509 | 500 |
2011/11/04 | 506 | 506 | 505 | 505 | 400 |
2011/11/02 | 506 | 506 | 505 | 505 | 500 |
2011/11/01 | 507 | 510 | 506 | 506 | 1,200 |
2011/10/31 | 507 | 510 | 507 | 507 | 400 |
2011/10/28 | 509 | 509 | 507 | 507 | 400 |
2011/10/27 | 514 | 514 | 504 | 509 | 6,400 |
2011/10/26 | 519 | 519 | 518 | 518 | 2,300 |
2011/10/25 | 514 | 516 | 514 | 516 | 400 |
2011/10/24 | 509 | 514 | 509 | 514 | 700 |
2011/10/21 | 508 | 512 | 508 | 511 | 400 |
2011/10/20 | 505 | 506 | 505 | 506 | 200 |
2011/10/19 | 504 | 504 | 504 | 504 | 200 |
2011/10/18 | 508 | 508 | 505 | 507 | 700 |
2011/10/17 | 502 | 509 | 502 | 503 | 400 |
2011/10/14 | 508 | 510 | 500 | 502 | 6,100 |
2011/10/13 | 521 | 524 | 506 | 511 | 10,000 |
2011/10/12 | 533 | 534 | 514 | 531 | 6,900 |
2011/10/11 | 526 | 531 | 526 | 531 | 1,000 |
2011/10/07 | 524 | 526 | 524 | 526 | 200 |
2011/10/06 | 526 | 526 | 520 | 522 | 400 |
2011/10/05 | 514 | 526 | 514 | 526 | 600 |
2011/10/04 | 515 | 515 | 513 | 513 | 500 |
2011/10/03 | 515 | 515 | 515 | 515 | 200 |
2011/09/30 | 510 | 515 | 510 | 515 | 500 |
2011/09/29 | 509 | 512 | 509 | 512 | 300 |
2011/09/28 | 506 | 508 | 506 | 508 | 200 |
2011/09/27 | 522 | 522 | 515 | 519 | 500 |
2011/09/26 | 532 | 532 | 528 | 532 | 6,700 |
2011/09/22 | 522 | 534 | 521 | 534 | 1,700 |
2011/09/21 | 507 | 518 | 507 | 518 | 500 |
2011/09/20 | 521 | 522 | 501 | 502 | 2,000 |
2011/09/16 | 519 | 521 | 519 | 521 | 200 |
2011/09/15 | 516 | 517 | 516 | 517 | 400 |
2011/09/14 | 517 | 517 | 516 | 516 | 800 |
2011/09/13 | 528 | 536 | 523 | 523 | 6,700 |
2011/09/12 | 521 | 538 | 521 | 538 | 1,300 |
2011/09/09 | 518 | 521 | 518 | 521 | 600 |
2011/09/08 | 515 | 516 | 515 | 516 | 400 |
2011/09/07 | 515 | 515 | 515 | 515 | 200 |
2011/09/06 | 516 | 517 | 515 | 515 | 800 |
2011/09/05 | 519 | 519 | 517 | 517 | 1,000 |
2011/09/02 | 517 | 520 | 517 | 520 | 1,500 |
2011/09/01 | 517 | 523 | 511 | 523 | 1,500 |
2011/08/31 | 524 | 524 | 517 | 517 | 500 |
2011/08/30 | 526 | 526 | 525 | 525 | 200 |
2011/08/29 | 530 | 530 | 530 | 530 | 1,000 |
2011/08/26 | 530 | 540 | 524 | 532 | 4,900 |
2011/08/25 | 521 | 530 | 510 | 530 | 2,800 |
2011/08/24 | 517 | 521 | 517 | 521 | 700 |
2011/08/23 | 510 | 516 | 510 | 516 | 2,000 |
2011/08/22 | 511 | 511 | 511 | 511 | 200 |
2011/08/19 | 520 | 520 | 510 | 510 | 1,200 |
2011/08/18 | 521 | 521 | 520 | 520 | 1,000 |
2011/08/17 | 521 | 521 | 521 | 521 | 300 |
2011/08/16 | 526 | 526 | 521 | 521 | 400 |
2011/08/15 | 541 | 541 | 526 | 526 | 6,400 |
2011/08/12 | 525 | 546 | 525 | 546 | 2,300 |
2011/08/11 | 520 | 524 | 520 | 524 | 400 |
2011/08/10 | 516 | 517 | 515 | 517 | 1,000 |
2011/08/09 | 503 | 504 | 498 | 504 | 4,900 |
2011/08/08 | 521 | 522 | 506 | 506 | 2,500 |
2011/08/05 | 515 | 520 | 515 | 520 | 700 |
2011/08/04 | 524 | 541 | 519 | 519 | 3,000 |
2011/08/03 | 526 | 528 | 520 | 523 | 3,700 |
2011/08/02 | 543 | 543 | 525 | 527 | 3,000 |
2011/08/01 | 558 | 560 | 544 | 545 | 2,800 |
2011/07/29 | 562 | 562 | 558 | 558 | 500 |
2011/07/28 | 570 | 570 | 553 | 562 | 4,500 |
2011/07/27 | 554 | 569 | 554 | 569 | 2,900 |
2011/07/26 | 549 | 554 | 543 | 554 | 2,600 |
2011/07/25 | 545 | 546 | 545 | 545 | 1,300 |
2011/07/22 | 548 | 548 | 545 | 545 | 1,500 |
2011/07/21 | 552 | 555 | 550 | 550 | 1,500 |
2011/07/20 | 560 | 560 | 554 | 554 | 1,900 |
2011/07/19 | 564 | 565 | 558 | 565 | 1,000 |
2011/07/15 | 573 | 573 | 556 | 558 | 2,800 |
2011/07/14 | 581 | 586 | 572 | 573 | 2,300 |
2011/07/13 | 591 | 591 | 583 | 584 | 6,000 |
2011/07/12 | 586 | 593 | 582 | 593 | 2,500 |
2011/07/11 | 591 | 595 | 583 | 583 | 2,900 |
2011/07/08 | 573 | 573 | 571 | 571 | 1,200 |
2011/07/07 | 573 | 574 | 573 | 574 | 200 |
2011/07/06 | 577 | 577 | 576 | 577 | 900 |
2011/07/05 | 580 | 580 | 577 | 577 | 900 |
2011/07/04 | 583 | 583 | 578 | 580 | 1,100 |
2011/07/01 | 593 | 593 | 576 | 583 | 1,600 |
2011/06/30 | 588 | 590 | 580 | 585 | 14,300 |
2011/06/29 | 575 | 588 | 566 | 588 | 4,000 |
2011/06/28 | 581 | 581 | 572 | 579 | 1,800 |
2011/06/27 | 569 | 576 | 569 | 576 | 4,500 |
2011/06/24 | 565 | 569 | 564 | 569 | 3,300 |
2011/06/23 | 552 | 565 | 547 | 565 | 400 |
2011/06/22 | 550 | 560 | 550 | 552 | 1,200 |
2011/06/21 | 571 | 571 | 552 | 560 | 8,000 |
2011/06/20 | 556 | 567 | 556 | 567 | 6,100 |
2011/06/17 | 558 | 558 | 530 | 556 | 3,900 |
2011/06/16 | 538 | 556 | 538 | 556 | 1,600 |
2011/06/15 | 536 | 538 | 536 | 538 | 300 |
2011/06/14 | 534 | 543 | 534 | 537 | 1,900 |
2011/06/13 | 542 | 542 | 531 | 531 | 5,800 |
2011/06/10 | 536 | 542 | 536 | 542 | 1,300 |
2011/06/09 | 534 | 535 | 534 | 534 | 500 |
2011/06/08 | 531 | 537 | 531 | 537 | 900 |
2011/06/07 | 529 | 529 | 529 | 529 | 700 |
2011/06/06 | 528 | 528 | 527 | 527 | 200 |
2011/06/03 | 522 | 529 | 522 | 529 | 500 |
2011/06/02 | 523 | 523 | 522 | 522 | 200 |
2011/06/01 | 522 | 528 | 521 | 528 | 800 |
2011/05/31 | 530 | 542 | 511 | 529 | 3,800 |
2011/05/30 | 546 | 546 | 530 | 540 | 4,700 |
2011/05/27 | 529 | 541 | 529 | 541 | 3,200 |
2011/05/26 | 534 | 534 | 528 | 529 | 2,500 |
2011/05/25 | 526 | 532 | 526 | 529 | 500 |
2011/05/24 | 525 | 526 | 520 | 526 | 1,100 |
2011/05/23 | 522 | 530 | 522 | 523 | 500 |
2011/05/20 | 521 | 527 | 521 | 522 | 500 |
2011/05/19 | 521 | 521 | 521 | 521 | 200 |
2011/05/18 | 520 | 520 | 520 | 520 | 200 |
2011/05/17 | 520 | 523 | 520 | 523 | 300 |
2011/05/16 | 522 | 523 | 520 | 520 | 2,000 |
2011/05/13 | 541 | 541 | 527 | 527 | 8,100 |
2011/05/12 | 528 | 541 | 526 | 541 | 1,300 |
2011/05/11 | 535 | 542 | 521 | 526 | 7,000 |
2011/05/10 | 540 | 540 | 535 | 535 | 1,200 |
2011/05/09 | 540 | 543 | 539 | 539 | 1,000 |
2011/05/06 | 543 | 543 | 539 | 539 | 1,400 |
2011/05/02 | 550 | 550 | 540 | 544 | 1,900 |
2011/04/28 | 552 | 552 | 550 | 550 | 2,800 |
2011/04/27 | 559 | 559 | 550 | 554 | 6,600 |
2011/04/26 | 553 | 569 | 552 | 569 | 1,800 |
2011/04/25 | 564 | 564 | 551 | 554 | 2,500 |
2011/04/22 | 561 | 563 | 554 | 563 | 500 |
2011/04/21 | 551 | 563 | 551 | 563 | 900 |
2011/04/20 | 550 | 561 | 550 | 561 | 600 |
2011/04/19 | 541 | 560 | 541 | 560 | 500 |
2011/04/18 | 543 | 547 | 543 | 547 | 500 |
2011/04/15 | 567 | 567 | 530 | 541 | 6,200 |
2011/04/14 | 583 | 583 | 564 | 569 | 4,400 |
2011/04/13 | 594 | 594 | 581 | 592 | 5,400 |
2011/04/12 | 573 | 598 | 572 | 598 | 2,600 |
2011/04/11 | 577 | 579 | 572 | 572 | 800 |
2011/04/08 | 566 | 577 | 555 | 577 | 700 |
2011/04/07 | 584 | 584 | 566 | 566 | 1,000 |
2011/04/06 | 557 | 587 | 557 | 584 | 5,900 |
2011/04/05 | 578 | 578 | 561 | 562 | 1,600 |
2011/04/04 | 580 | 583 | 570 | 579 | 3,500 |
2011/04/01 | 569 | 579 | 567 | 577 | 2,400 |
2011/03/31 | 572 | 582 | 553 | 569 | 4,000 |
2011/03/30 | 580 | 582 | 573 | 582 | 4,300 |
2011/03/29 | 600 | 600 | 560 | 583 | 17,600 |
2011/03/28 | 610 | 614 | 600 | 607 | 23,700 |
2011/03/25 | 690 | 690 | 600 | 620 | 39,100 |
2011/03/24 | 680 | 699 | 650 | 680 | 46,000 |
2011/03/23 | 610 | 617 | 593 | 617 | 2,600 |
2011/03/22 | 598 | 610 | 593 | 610 | 3,900 |
2011/03/18 | 515 | 520 | 515 | 520 | 200 |
2011/03/17 | 515 | 519 | 513 | 513 | 1,000 |
2011/03/16 | 502 | 514 | 502 | 514 | 600 |
2011/03/15 | 584 | 584 | 502 | 502 | 3,900 |
2011/03/14 | 610 | 610 | 591 | 602 | 6,100 |
2011/03/11 | 599 | 610 | 598 | 610 | 700 |
2011/03/10 | 598 | 600 | 598 | 600 | 400 |
2011/03/09 | 600 | 600 | 597 | 597 | 400 |
2011/03/08 | 607 | 607 | 600 | 600 | 1,400 |
2011/03/07 | 600 | 608 | 600 | 608 | 1,200 |
2011/03/04 | 601 | 601 | 600 | 601 | 600 |
2011/03/03 | 600 | 602 | 600 | 601 | 1,500 |
2011/03/02 | 601 | 603 | 600 | 603 | 1,400 |
2011/03/01 | 602 | 603 | 602 | 603 | 200 |
2011/02/28 | 606 | 613 | 600 | 610 | 3,400 |
2011/02/25 | 615 | 615 | 607 | 608 | 8,300 |
2011/02/24 | 620 | 620 | 620 | 620 | 1,300 |
2011/02/23 | 615 | 619 | 615 | 619 | 200 |
2011/02/22 | 619 | 619 | 615 | 615 | 600 |
2011/02/21 | 615 | 615 | 615 | 615 | 100 |
2011/02/18 | 615 | 620 | 615 | 620 | 900 |
2011/02/17 | 615 | 615 | 615 | 615 | 2,700 |
2011/02/16 | 620 | 620 | 620 | 620 | 100 |
2011/02/15 | 622 | 622 | 620 | 620 | 600 |
2011/02/14 | 621 | 621 | 621 | 621 | 5,500 |
2011/02/10 | 620 | 625 | 620 | 625 | 4,200 |
2011/02/09 | 620 | 620 | 620 | 620 | 600 |
2011/02/08 | 621 | 622 | 621 | 622 | 1,900 |
2011/02/07 | 614 | 615 | 614 | 615 | 700 |
2011/02/04 | 621 | 621 | 613 | 613 | 1,000 |
2011/02/03 | 620 | 620 | 620 | 620 | 100 |
2011/02/02 | 615 | 615 | 615 | 615 | 300 |
2011/02/01 | 622 | 622 | 622 | 622 | 100 |
2011/01/31 | 616 | 622 | 615 | 622 | 1,000 |
2011/01/28 | 620 | 620 | 614 | 614 | 2,100 |
2011/01/27 | 620 | 620 | 619 | 620 | 4,300 |
2011/01/26 | 620 | 620 | 617 | 620 | 1,700 |
2011/01/25 | 625 | 625 | 616 | 625 | 1,600 |
2011/01/24 | 629 | 629 | 615 | 625 | 1,400 |
2011/01/21 | 625 | 629 | 625 | 629 | 2,700 |
2011/01/20 | 616 | 624 | 616 | 624 | 1,000 |
2011/01/19 | 624 | 624 | 615 | 616 | 800 |
2011/01/18 | 621 | 621 | 620 | 620 | 900 |
2011/01/17 | 620 | 620 | 620 | 620 | 100 |
2011/01/14 | 615 | 616 | 615 | 616 | 900 |
2011/01/13 | 620 | 630 | 617 | 617 | 6,600 |
2011/01/12 | 627 | 640 | 626 | 640 | 2,100 |
2011/01/11 | 623 | 623 | 619 | 621 | 800 |
2011/01/07 | 0 | 0 | 0 | 615 | 0 |
2011/01/06 | 615 | 615 | 615 | 615 | 1,700 |
2011/01/05 | 624 | 624 | 624 | 624 | 100 |
2011/01/04 | 0 | 0 | 0 | 623 | 0 |