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 |
---|---|---|---|---|---|
2004/12/30 | 560 | 560 | 560 | 560 | 300 |
2004/12/29 | 557 | 560 | 555 | 555 | 700 |
2004/12/28 | 556 | 556 | 556 | 556 | 100 |
2004/12/27 | 558 | 558 | 555 | 556 | 5,800 |
2004/12/24 | 555 | 560 | 555 | 555 | 2,000 |
2004/12/22 | 555 | 569 | 555 | 569 | 1,900 |
2004/12/21 | 560 | 565 | 552 | 559 | 4,300 |
2004/12/20 | 570 | 570 | 560 | 560 | 5,200 |
2004/12/15 | 559 | 570 | 559 | 570 | 1,900 |
2004/12/14 | 562 | 562 | 557 | 560 | 400 |
2004/12/13 | 575 | 575 | 551 | 552 | 12,300 |
2004/12/10 | 575 | 575 | 575 | 575 | 12,300 |
2004/12/09 | 565 | 575 | 565 | 575 | 2,000 |
2004/12/08 | 565 | 565 | 565 | 565 | 1,000 |
2004/12/06 | 565 | 565 | 565 | 565 | 100 |
2004/11/30 | 571 | 575 | 571 | 575 | 200 |
2004/11/29 | 570 | 570 | 570 | 570 | 100 |
2004/11/26 | 570 | 570 | 570 | 570 | 4,300 |
2004/11/25 | 565 | 570 | 565 | 570 | 600 |
2004/11/24 | 564 | 565 | 564 | 565 | 1,100 |
2004/11/22 | 565 | 565 | 565 | 565 | 100 |
2004/11/19 | 560 | 560 | 560 | 560 | 100 |
2004/11/17 | 560 | 560 | 560 | 560 | 100 |
2004/11/16 | 570 | 571 | 570 | 570 | 6,400 |
2004/11/15 | 562 | 562 | 560 | 560 | 1,500 |
2004/11/12 | 560 | 560 | 559 | 560 | 1,000 |
2004/11/11 | 553 | 553 | 553 | 553 | 100 |
2004/11/09 | 559 | 559 | 559 | 559 | 100 |
2004/11/08 | 560 | 560 | 551 | 560 | 1,400 |
2004/11/04 | 559 | 559 | 559 | 559 | 100 |
2004/11/02 | 569 | 569 | 560 | 560 | 200 |
2004/11/01 | 550 | 550 | 550 | 550 | 200 |
2004/10/28 | 570 | 570 | 570 | 570 | 100 |
2004/10/27 | 570 | 570 | 570 | 570 | 4,000 |
2004/10/26 | 560 | 570 | 560 | 570 | 1,000 |
2004/10/25 | 550 | 558 | 550 | 558 | 2,100 |
2004/10/22 | 560 | 560 | 560 | 560 | 400 |
2004/10/21 | 560 | 560 | 560 | 560 | 100 |
2004/10/20 | 550 | 559 | 550 | 552 | 1,700 |
2004/10/19 | 560 | 560 | 560 | 560 | 100 |
2004/10/18 | 551 | 551 | 551 | 551 | 1,200 |
2004/10/14 | 571 | 571 | 571 | 571 | 1,100 |
2004/10/13 | 564 | 564 | 562 | 562 | 6,300 |
2004/10/12 | 562 | 562 | 562 | 562 | 1,000 |
2004/10/08 | 573 | 573 | 558 | 558 | 300 |
2004/10/04 | 570 | 570 | 570 | 570 | 100 |
2004/10/01 | 573 | 573 | 573 | 573 | 100 |
2004/09/30 | 560 | 560 | 550 | 555 | 8,200 |
2004/09/29 | 562 | 562 | 560 | 560 | 1,100 |
2004/09/28 | 564 | 564 | 562 | 562 | 600 |
2004/09/27 | 563 | 563 | 563 | 563 | 1,100 |
2004/09/24 | 575 | 575 | 565 | 565 | 500 |
2004/09/21 | 574 | 574 | 574 | 574 | 4,200 |
2004/09/17 | 560 | 575 | 560 | 575 | 1,300 |
2004/09/16 | 560 | 560 | 560 | 560 | 500 |
2004/09/15 | 560 | 560 | 560 | 560 | 4,700 |
2004/09/14 | 590 | 590 | 575 | 575 | 6,600 |
2004/09/13 | 570 | 580 | 570 | 580 | 2,200 |
2004/09/10 | 556 | 556 | 555 | 555 | 500 |
2004/09/09 | 572 | 572 | 555 | 555 | 1,600 |
2004/09/08 | 563 | 563 | 562 | 562 | 200 |
2004/09/06 | 560 | 579 | 560 | 579 | 2,200 |
2004/09/03 | 562 | 562 | 562 | 562 | 100 |
2004/09/02 | 570 | 570 | 562 | 562 | 900 |
2004/09/01 | 575 | 575 | 575 | 575 | 700 |
2004/08/31 | 575 | 575 | 575 | 575 | 300 |
2004/08/30 | 578 | 578 | 576 | 576 | 300 |
2004/08/27 | 575 | 575 | 575 | 575 | 5,800 |
2004/08/26 | 567 | 575 | 567 | 575 | 200 |
2004/08/25 | 570 | 570 | 566 | 566 | 1,300 |
2004/08/24 | 565 | 565 | 565 | 565 | 100 |
2004/08/17 | 580 | 580 | 570 | 570 | 900 |
2004/08/16 | 574 | 575 | 574 | 574 | 7,000 |
2004/08/13 | 559 | 564 | 559 | 564 | 900 |
2004/08/12 | 560 | 560 | 558 | 558 | 200 |
2004/08/11 | 557 | 558 | 557 | 558 | 400 |
2004/08/10 | 555 | 555 | 555 | 555 | 100 |
2004/08/06 | 558 | 558 | 550 | 551 | 1,300 |
2004/08/04 | 550 | 565 | 550 | 560 | 1,700 |
2004/08/03 | 550 | 550 | 546 | 546 | 1,100 |
2004/08/02 | 565 | 565 | 551 | 551 | 200 |
2004/07/29 | 565 | 565 | 565 | 565 | 100 |
2004/07/28 | 564 | 565 | 564 | 565 | 200 |
2004/07/27 | 570 | 570 | 560 | 560 | 4,800 |
2004/07/26 | 560 | 560 | 560 | 560 | 200 |
2004/07/23 | 550 | 565 | 550 | 565 | 1,400 |
2004/07/22 | 560 | 560 | 560 | 560 | 200 |
2004/07/21 | 572 | 572 | 552 | 552 | 600 |
2004/07/15 | 572 | 575 | 572 | 572 | 2,000 |
2004/07/14 | 572 | 572 | 572 | 572 | 100 |
2004/07/13 | 573 | 573 | 573 | 573 | 6,300 |
2004/07/12 | 573 | 573 | 573 | 573 | 200 |
2004/07/09 | 563 | 564 | 563 | 563 | 300 |
2004/07/08 | 555 | 555 | 552 | 552 | 1,400 |
2004/07/07 | 555 | 555 | 555 | 555 | 100 |
2004/07/06 | 564 | 564 | 560 | 560 | 1,300 |
2004/07/05 | 565 | 565 | 565 | 565 | 400 |
2004/07/02 | 565 | 565 | 565 | 565 | 100 |
2004/07/01 | 565 | 565 | 556 | 556 | 3,100 |
2004/06/30 | 555 | 557 | 555 | 555 | 5,500 |
2004/06/29 | 555 | 555 | 555 | 555 | 700 |
2004/06/28 | 551 | 565 | 551 | 565 | 800 |
2004/06/25 | 544 | 544 | 544 | 544 | 5,100 |
2004/06/24 | 545 | 545 | 541 | 541 | 2,500 |
2004/06/23 | 547 | 547 | 545 | 545 | 2,200 |
2004/06/22 | 548 | 548 | 547 | 547 | 200 |
2004/06/21 | 552 | 552 | 550 | 552 | 300 |
2004/06/17 | 550 | 550 | 550 | 550 | 100 |
2004/06/16 | 560 | 565 | 550 | 550 | 10,600 |
2004/06/15 | 560 | 562 | 560 | 560 | 6,900 |
2004/06/14 | 550 | 550 | 549 | 550 | 1,400 |
2004/06/11 | 545 | 545 | 540 | 540 | 5,900 |
2004/06/10 | 540 | 540 | 539 | 540 | 3,100 |
2004/06/09 | 534 | 544 | 534 | 540 | 12,300 |
2004/06/08 | 562 | 562 | 562 | 562 | 100 |
2004/06/07 | 560 | 561 | 560 | 561 | 400 |
2004/06/04 | 560 | 560 | 560 | 560 | 200 |
2004/05/31 | 567 | 567 | 567 | 567 | 500 |
2004/05/28 | 585 | 585 | 566 | 567 | 1,600 |
2004/05/27 | 575 | 575 | 575 | 575 | 3,200 |
2004/05/26 | 561 | 575 | 561 | 575 | 1,500 |
2004/05/25 | 555 | 555 | 555 | 555 | 500 |
2004/05/24 | 560 | 560 | 552 | 552 | 800 |
2004/05/20 | 565 | 565 | 565 | 565 | 100 |
2004/05/19 | 556 | 556 | 556 | 556 | 100 |
2004/05/18 | 560 | 560 | 560 | 560 | 500 |
2004/05/17 | 560 | 570 | 560 | 570 | 200 |
2004/05/14 | 585 | 585 | 567 | 568 | 4,600 |
2004/05/13 | 561 | 575 | 560 | 575 | 2,400 |
2004/05/12 | 552 | 560 | 552 | 560 | 400 |
2004/05/11 | 559 | 559 | 549 | 549 | 300 |
2004/05/10 | 566 | 566 | 565 | 565 | 1,900 |
2004/05/07 | 575 | 580 | 574 | 580 | 1,200 |
2004/05/06 | 565 | 565 | 565 | 565 | 500 |
2004/04/30 | 579 | 579 | 565 | 565 | 1,600 |
2004/04/28 | 570 | 570 | 565 | 566 | 1,600 |
2004/04/27 | 576 | 576 | 570 | 570 | 4,300 |
2004/04/26 | 579 | 580 | 575 | 575 | 600 |
2004/04/23 | 570 | 570 | 570 | 570 | 100 |
2004/04/21 | 573 | 573 | 565 | 566 | 1,500 |
2004/04/20 | 575 | 575 | 573 | 573 | 1,300 |
2004/04/19 | 579 | 580 | 579 | 580 | 500 |
2004/04/16 | 573 | 580 | 573 | 580 | 200 |
2004/04/15 | 581 | 581 | 570 | 570 | 600 |
2004/04/14 | 575 | 582 | 572 | 582 | 600 |
2004/04/13 | 580 | 585 | 579 | 579 | 8,200 |
2004/04/12 | 580 | 580 | 565 | 580 | 900 |
2004/04/09 | 578 | 578 | 578 | 578 | 300 |
2004/04/08 | 580 | 580 | 580 | 580 | 200 |
2004/04/07 | 581 | 583 | 577 | 577 | 300 |
2004/04/06 | 585 | 585 | 579 | 585 | 1,200 |
2004/04/05 | 586 | 586 | 586 | 586 | 1,000 |
2004/04/02 | 580 | 580 | 579 | 579 | 1,200 |
2004/04/01 | 580 | 582 | 580 | 580 | 12,200 |
2004/03/31 | 566 | 566 | 562 | 563 | 1,900 |
2004/03/30 | 567 | 567 | 565 | 565 | 200 |
2004/03/29 | 584 | 584 | 566 | 566 | 1,300 |
2004/03/26 | 561 | 582 | 561 | 582 | 1,800 |
2004/03/25 | 584 | 587 | 580 | 582 | 2,000 |
2004/03/24 | 585 | 585 | 581 | 582 | 3,100 |
2004/03/23 | 585 | 586 | 585 | 585 | 4,600 |
2004/03/22 | 585 | 585 | 575 | 585 | 1,900 |
2004/03/19 | 577 | 587 | 575 | 575 | 6,200 |
2004/03/18 | 578 | 580 | 578 | 580 | 4,000 |
2004/03/17 | 587 | 587 | 575 | 575 | 2,800 |
2004/03/16 | 575 | 589 | 573 | 588 | 4,400 |
2004/03/15 | 575 | 575 | 562 | 575 | 12,500 |
2004/03/12 | 568 | 575 | 562 | 575 | 3,600 |
2004/03/11 | 565 | 565 | 562 | 563 | 1,500 |
2004/03/10 | 565 | 565 | 561 | 562 | 2,000 |
2004/03/09 | 560 | 560 | 560 | 560 | 400 |
2004/03/08 | 557 | 557 | 555 | 555 | 1,700 |
2004/03/05 | 556 | 556 | 556 | 556 | 900 |
2004/03/04 | 560 | 565 | 550 | 550 | 1,900 |
2004/03/03 | 565 | 565 | 560 | 560 | 1,700 |
2004/03/02 | 560 | 560 | 560 | 560 | 500 |
2004/03/01 | 554 | 560 | 554 | 560 | 1,800 |
2004/02/27 | 555 | 560 | 555 | 560 | 5,000 |
2004/02/26 | 550 | 560 | 550 | 555 | 1,600 |
2004/02/25 | 551 | 551 | 551 | 551 | 100 |
2004/02/24 | 559 | 559 | 550 | 550 | 300 |
2004/02/23 | 549 | 560 | 549 | 560 | 2,100 |
2004/02/20 | 542 | 543 | 541 | 541 | 1,600 |
2004/02/19 | 540 | 560 | 540 | 560 | 1,700 |
2004/02/18 | 540 | 540 | 540 | 540 | 1,000 |
2004/02/17 | 540 | 540 | 540 | 540 | 2,100 |
2004/02/16 | 536 | 540 | 536 | 540 | 1,200 |
2004/02/13 | 540 | 546 | 540 | 546 | 8,100 |
2004/02/12 | 542 | 542 | 542 | 542 | 3,200 |
2004/02/10 | 541 | 542 | 541 | 542 | 2,000 |
2004/02/09 | 532 | 542 | 532 | 542 | 3,500 |
2004/02/06 | 532 | 532 | 531 | 532 | 9,900 |
2004/02/05 | 540 | 540 | 531 | 532 | 2,300 |
2004/02/04 | 545 | 545 | 540 | 540 | 500 |
2004/02/03 | 545 | 545 | 545 | 545 | 1,100 |
2004/02/02 | 546 | 546 | 545 | 545 | 2,800 |
2004/01/30 | 551 | 551 | 546 | 546 | 600 |
2004/01/29 | 551 | 551 | 551 | 551 | 300 |
2004/01/28 | 551 | 551 | 551 | 551 | 1,100 |
2004/01/27 | 551 | 551 | 551 | 551 | 4,200 |
2004/01/26 | 550 | 551 | 546 | 551 | 3,600 |
2004/01/23 | 551 | 551 | 551 | 551 | 1,500 |
2004/01/22 | 551 | 551 | 550 | 551 | 2,900 |
2004/01/21 | 551 | 567 | 550 | 551 | 3,100 |
2004/01/20 | 550 | 555 | 545 | 545 | 1,300 |
2004/01/19 | 556 | 556 | 550 | 550 | 1,800 |
2004/01/16 | 556 | 556 | 555 | 556 | 800 |
2004/01/15 | 556 | 556 | 556 | 556 | 900 |
2004/01/14 | 570 | 570 | 567 | 567 | 3,700 |
2004/01/13 | 555 | 560 | 555 | 560 | 5,800 |
2004/01/09 | 549 | 555 | 548 | 555 | 1,100 |
2004/01/08 | 549 | 550 | 549 | 549 | 2,400 |
2004/01/07 | 550 | 551 | 548 | 548 | 1,300 |
2004/01/06 | 555 | 555 | 551 | 551 | 700 |