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 |
---|---|---|---|---|---|
2014/12/30 | 769 | 770 | 769 | 770 | 700 |
2014/12/29 | 746 | 760 | 746 | 760 | 300 |
2014/12/26 | 759 | 780 | 750 | 750 | 7,900 |
2014/12/25 | 749 | 760 | 749 | 755 | 400 |
2014/12/24 | 739 | 748 | 739 | 748 | 1,400 |
2014/12/22 | 759 | 760 | 738 | 740 | 1,800 |
2014/12/19 | 739 | 744 | 734 | 744 | 2,200 |
2014/12/18 | 744 | 744 | 739 | 739 | 400 |
2014/12/17 | 743 | 744 | 743 | 744 | 2,000 |
2014/12/16 | 743 | 743 | 733 | 735 | 2,100 |
2014/12/15 | 742 | 743 | 742 | 742 | 8,300 |
2014/12/12 | 742 | 742 | 742 | 742 | 200 |
2014/12/11 | 744 | 746 | 739 | 742 | 2,800 |
2014/12/10 | 749 | 749 | 742 | 742 | 12,700 |
2014/12/09 | 749 | 749 | 742 | 749 | 3,800 |
2014/12/08 | 743 | 750 | 743 | 745 | 6,200 |
2014/12/05 | 740 | 745 | 740 | 744 | 700 |
2014/12/04 | 744 | 744 | 739 | 740 | 700 |
2014/12/03 | 745 | 748 | 739 | 739 | 2,100 |
2014/12/02 | 757 | 768 | 743 | 750 | 2,200 |
2014/12/01 | 756 | 756 | 752 | 752 | 600 |
2014/11/28 | 750 | 751 | 750 | 751 | 3,800 |
2014/11/27 | 743 | 745 | 738 | 745 | 1,100 |
2014/11/26 | 745 | 745 | 730 | 737 | 3,000 |
2014/11/25 | 738 | 761 | 738 | 740 | 600 |
2014/11/21 | 745 | 745 | 738 | 738 | 600 |
2014/11/20 | 745 | 745 | 733 | 745 | 800 |
2014/11/19 | 734 | 745 | 734 | 745 | 400 |
2014/11/18 | 736 | 743 | 735 | 738 | 1,200 |
2014/11/17 | 740 | 745 | 734 | 745 | 600 |
2014/11/14 | 744 | 745 | 740 | 742 | 1,200 |
2014/11/13 | 748 | 748 | 737 | 744 | 5,300 |
2014/11/12 | 734 | 749 | 730 | 749 | 2,200 |
2014/11/11 | 735 | 737 | 734 | 734 | 1,700 |
2014/11/10 | 735 | 735 | 735 | 735 | 600 |
2014/11/07 | 737 | 737 | 735 | 737 | 1,700 |
2014/11/06 | 738 | 738 | 737 | 737 | 500 |
2014/11/05 | 744 | 744 | 735 | 738 | 3,000 |
2014/11/04 | 744 | 745 | 744 | 744 | 700 |
2014/10/31 | 743 | 743 | 743 | 743 | 100 |
2014/10/29 | 754 | 754 | 754 | 754 | 3,700 |
2014/10/28 | 749 | 749 | 749 | 749 | 1,300 |
2014/10/27 | 730 | 744 | 730 | 744 | 400 |
2014/10/23 | 731 | 731 | 724 | 724 | 300 |
2014/10/22 | 730 | 730 | 728 | 730 | 2,400 |
2014/10/16 | 741 | 741 | 730 | 730 | 500 |
2014/10/15 | 728 | 742 | 728 | 742 | 300 |
2014/10/14 | 743 | 743 | 743 | 743 | 5,400 |
2014/10/10 | 741 | 743 | 740 | 743 | 400 |
2014/10/08 | 733 | 748 | 733 | 748 | 600 |
2014/10/03 | 730 | 730 | 726 | 726 | 300 |
2014/10/02 | 747 | 747 | 730 | 730 | 200 |
2014/10/01 | 739 | 739 | 739 | 739 | 100 |
2014/09/26 | 739 | 739 | 739 | 739 | 400 |
2014/09/25 | 769 | 769 | 760 | 760 | 600 |
2014/09/24 | 774 | 774 | 750 | 759 | 5,900 |
2014/09/22 | 741 | 769 | 741 | 769 | 1,700 |
2014/09/19 | 740 | 740 | 740 | 740 | 100 |
2014/09/18 | 748 | 748 | 740 | 740 | 2,500 |
2014/09/17 | 754 | 754 | 750 | 750 | 1,900 |
2014/09/16 | 747 | 749 | 747 | 749 | 2,800 |
2014/09/12 | 740 | 747 | 740 | 747 | 700 |
2014/09/10 | 731 | 731 | 731 | 731 | 100 |
2014/09/09 | 730 | 730 | 730 | 730 | 4,000 |
2014/09/08 | 736 | 742 | 736 | 736 | 1,300 |
2014/09/05 | 734 | 734 | 734 | 734 | 1,000 |
2014/09/04 | 739 | 739 | 735 | 735 | 800 |
2014/09/03 | 742 | 742 | 742 | 742 | 300 |
2014/09/02 | 747 | 747 | 743 | 743 | 900 |
2014/09/01 | 739 | 739 | 739 | 739 | 300 |
2014/08/28 | 732 | 733 | 732 | 733 | 3,700 |
2014/08/27 | 726 | 738 | 726 | 727 | 2,600 |
2014/08/26 | 731 | 738 | 723 | 725 | 3,800 |
2014/08/25 | 732 | 732 | 726 | 726 | 800 |
2014/08/22 | 725 | 725 | 725 | 725 | 1,500 |
2014/08/20 | 725 | 725 | 725 | 725 | 100 |
2014/08/19 | 722 | 722 | 722 | 722 | 300 |
2014/08/18 | 721 | 721 | 721 | 721 | 1,400 |
2014/08/15 | 730 | 730 | 725 | 725 | 300 |
2014/08/14 | 717 | 717 | 717 | 717 | 500 |
2014/08/13 | 724 | 724 | 720 | 720 | 4,400 |
2014/08/12 | 712 | 733 | 712 | 733 | 2,800 |
2014/08/11 | 725 | 733 | 723 | 723 | 1,300 |
2014/08/08 | 733 | 733 | 733 | 733 | 400 |
2014/08/06 | 735 | 735 | 725 | 725 | 1,000 |
2014/08/05 | 736 | 736 | 720 | 720 | 900 |
2014/08/04 | 736 | 736 | 736 | 736 | 300 |
2014/08/01 | 738 | 750 | 721 | 721 | 2,100 |
2014/07/31 | 730 | 739 | 728 | 728 | 1,800 |
2014/07/30 | 740 | 744 | 740 | 740 | 800 |
2014/07/29 | 735 | 740 | 730 | 740 | 2,800 |
2014/07/28 | 740 | 740 | 738 | 740 | 1,000 |
2014/07/25 | 754 | 755 | 747 | 747 | 6,900 |
2014/07/24 | 775 | 776 | 753 | 753 | 4,700 |
2014/07/23 | 775 | 775 | 775 | 775 | 1,700 |
2014/07/22 | 773 | 780 | 773 | 780 | 1,000 |
2014/07/18 | 768 | 780 | 768 | 780 | 900 |
2014/07/17 | 776 | 778 | 776 | 778 | 700 |
2014/07/16 | 775 | 775 | 775 | 775 | 600 |
2014/07/15 | 782 | 782 | 782 | 782 | 3,800 |
2014/07/14 | 766 | 777 | 766 | 777 | 3,200 |
2014/07/11 | 764 | 766 | 761 | 766 | 2,500 |
2014/07/10 | 766 | 766 | 750 | 750 | 1,700 |
2014/07/09 | 760 | 760 | 760 | 760 | 200 |
2014/07/08 | 768 | 770 | 759 | 770 | 500 |
2014/07/07 | 770 | 770 | 758 | 758 | 700 |
2014/07/04 | 777 | 779 | 764 | 770 | 2,300 |
2014/07/03 | 771 | 778 | 771 | 778 | 1,000 |
2014/07/02 | 783 | 783 | 770 | 771 | 700 |
2014/07/01 | 784 | 784 | 784 | 784 | 10,100 |
2014/06/30 | 757 | 779 | 757 | 779 | 3,700 |
2014/06/27 | 752 | 752 | 743 | 752 | 1,500 |
2014/06/26 | 751 | 751 | 736 | 737 | 1,400 |
2014/06/25 | 751 | 751 | 751 | 751 | 1,700 |
2014/06/23 | 746 | 751 | 746 | 751 | 7,000 |
2014/06/20 | 741 | 753 | 741 | 741 | 6,200 |
2014/06/19 | 737 | 741 | 737 | 741 | 300 |
2014/06/18 | 735 | 735 | 734 | 734 | 600 |
2014/06/17 | 739 | 739 | 739 | 739 | 200 |
2014/06/16 | 725 | 744 | 725 | 744 | 1,100 |
2014/06/13 | 725 | 730 | 725 | 725 | 4,800 |
2014/06/12 | 729 | 733 | 726 | 733 | 900 |
2014/06/11 | 725 | 725 | 725 | 725 | 1,300 |
2014/06/10 | 720 | 720 | 720 | 720 | 100 |
2014/06/09 | 718 | 718 | 718 | 718 | 100 |
2014/06/06 | 715 | 715 | 715 | 715 | 500 |
2014/06/05 | 713 | 713 | 713 | 713 | 1,000 |
2014/06/04 | 716 | 716 | 716 | 716 | 600 |
2014/06/03 | 720 | 720 | 720 | 720 | 200 |
2014/06/02 | 713 | 714 | 713 | 714 | 300 |
2014/05/27 | 710 | 714 | 710 | 714 | 6,700 |
2014/05/26 | 710 | 710 | 710 | 710 | 1,700 |
2014/05/23 | 704 | 710 | 704 | 710 | 300 |
2014/05/22 | 700 | 700 | 699 | 700 | 5,100 |
2014/05/19 | 712 | 719 | 710 | 710 | 800 |
2014/05/13 | 715 | 715 | 705 | 705 | 5,900 |
2014/05/12 | 715 | 724 | 713 | 724 | 2,100 |
2014/05/09 | 712 | 712 | 712 | 712 | 200 |
2014/05/08 | 719 | 719 | 705 | 705 | 2,700 |
2014/05/07 | 723 | 723 | 723 | 723 | 200 |
2014/05/02 | 729 | 729 | 723 | 723 | 300 |
2014/05/01 | 723 | 723 | 723 | 723 | 100 |
2014/04/30 | 726 | 727 | 726 | 726 | 1,500 |
2014/04/28 | 734 | 734 | 729 | 732 | 5,700 |
2014/04/25 | 721 | 729 | 721 | 729 | 1,400 |
2014/04/24 | 720 | 720 | 720 | 720 | 1,000 |
2014/04/23 | 727 | 727 | 720 | 720 | 600 |
2014/04/22 | 720 | 720 | 720 | 720 | 500 |
2014/04/21 | 732 | 732 | 732 | 732 | 800 |
2014/04/17 | 718 | 718 | 707 | 717 | 1,400 |
2014/04/16 | 719 | 720 | 719 | 720 | 400 |
2014/04/15 | 720 | 720 | 720 | 720 | 800 |
2014/04/14 | 728 | 728 | 728 | 728 | 3,900 |
2014/04/11 | 721 | 728 | 718 | 728 | 800 |
2014/04/10 | 719 | 720 | 719 | 720 | 300 |
2014/04/09 | 721 | 721 | 704 | 704 | 2,300 |
2014/04/08 | 721 | 721 | 721 | 721 | 200 |
2014/04/04 | 720 | 720 | 720 | 720 | 500 |
2014/04/03 | 726 | 727 | 726 | 726 | 500 |
2014/04/02 | 724 | 728 | 722 | 722 | 800 |
2014/04/01 | 715 | 715 | 715 | 715 | 200 |
2014/03/27 | 717 | 717 | 713 | 713 | 2,200 |
2014/03/26 | 725 | 728 | 720 | 720 | 8,500 |
2014/03/25 | 736 | 739 | 723 | 723 | 8,300 |
2014/03/24 | 714 | 731 | 714 | 731 | 2,300 |
2014/03/20 | 728 | 731 | 712 | 713 | 2,000 |
2014/03/19 | 738 | 738 | 732 | 732 | 400 |
2014/03/18 | 724 | 732 | 724 | 732 | 2,200 |
2014/03/17 | 728 | 739 | 728 | 739 | 1,100 |
2014/03/14 | 720 | 720 | 720 | 720 | 200 |
2014/03/13 | 730 | 730 | 729 | 729 | 4,000 |
2014/03/12 | 722 | 735 | 722 | 735 | 2,400 |
2014/03/11 | 721 | 723 | 721 | 721 | 2,200 |
2014/03/10 | 723 | 723 | 722 | 722 | 400 |
2014/03/06 | 717 | 719 | 717 | 719 | 200 |
2014/03/05 | 725 | 726 | 713 | 713 | 2,400 |
2014/03/04 | 725 | 725 | 725 | 725 | 200 |
2014/03/03 | 718 | 724 | 705 | 724 | 2,400 |
2014/02/28 | 725 | 725 | 725 | 725 | 800 |
2014/02/27 | 736 | 736 | 725 | 725 | 5,300 |
2014/02/26 | 732 | 736 | 724 | 736 | 2,700 |
2014/02/25 | 717 | 727 | 717 | 727 | 400 |
2014/02/24 | 713 | 713 | 713 | 713 | 100 |
2014/02/20 | 713 | 727 | 713 | 713 | 1,200 |
2014/02/18 | 712 | 712 | 712 | 712 | 1,000 |
2014/02/17 | 718 | 718 | 718 | 718 | 100 |
2014/02/14 | 730 | 730 | 710 | 710 | 3,800 |
2014/02/13 | 734 | 734 | 722 | 722 | 4,800 |
2014/02/12 | 730 | 749 | 725 | 749 | 3,700 |
2014/02/10 | 726 | 730 | 725 | 730 | 1,000 |
2014/02/07 | 725 | 728 | 721 | 725 | 1,000 |
2014/02/06 | 712 | 725 | 712 | 725 | 300 |
2014/02/05 | 741 | 745 | 711 | 711 | 1,700 |
2014/02/04 | 730 | 736 | 722 | 736 | 2,700 |
2014/02/03 | 736 | 738 | 734 | 737 | 500 |
2014/01/31 | 747 | 750 | 740 | 740 | 1,200 |
2014/01/30 | 738 | 750 | 733 | 733 | 400 |
2014/01/29 | 732 | 780 | 732 | 765 | 9,400 |
2014/01/28 | 733 | 743 | 730 | 733 | 1,200 |
2014/01/27 | 730 | 730 | 720 | 723 | 6,900 |
2014/01/24 | 737 | 739 | 724 | 739 | 1,800 |
2014/01/23 | 728 | 739 | 720 | 738 | 9,300 |
2014/01/22 | 729 | 729 | 720 | 725 | 2,200 |
2014/01/21 | 728 | 728 | 725 | 725 | 1,600 |
2014/01/17 | 720 | 730 | 718 | 730 | 2,200 |
2014/01/16 | 729 | 730 | 729 | 729 | 1,200 |
2014/01/15 | 718 | 718 | 718 | 718 | 1,200 |
2014/01/14 | 728 | 728 | 718 | 718 | 5,000 |
2014/01/10 | 721 | 728 | 717 | 728 | 2,800 |
2014/01/09 | 714 | 720 | 714 | 720 | 1,400 |
2014/01/07 | 710 | 710 | 707 | 709 | 800 |
2014/01/06 | 713 | 713 | 705 | 706 | 2,300 |