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 |
---|---|---|---|---|---|
2006/12/29 | 731 | 741 | 731 | 731 | 1,300 |
2006/12/28 | 725 | 726 | 725 | 726 | 500 |
2006/12/27 | 721 | 721 | 720 | 720 | 2,400 |
2006/12/26 | 719 | 720 | 719 | 720 | 1,200 |
2006/12/25 | 691 | 698 | 690 | 698 | 1,100 |
2006/12/22 | 690 | 690 | 690 | 690 | 200 |
2006/12/21 | 690 | 690 | 690 | 690 | 100 |
2006/12/20 | 701 | 701 | 651 | 690 | 7,600 |
2006/12/19 | 720 | 724 | 705 | 705 | 4,600 |
2006/12/18 | 705 | 710 | 705 | 706 | 3,300 |
2006/12/15 | 700 | 708 | 700 | 700 | 3,400 |
2006/12/14 | 694 | 700 | 694 | 695 | 900 |
2006/12/13 | 682 | 689 | 682 | 689 | 400 |
2006/12/12 | 680 | 683 | 680 | 680 | 1,400 |
2006/12/11 | 677 | 679 | 675 | 679 | 800 |
2006/12/08 | 673 | 675 | 672 | 672 | 9,200 |
2006/12/07 | 672 | 672 | 672 | 672 | 100 |
2006/12/06 | 673 | 675 | 670 | 675 | 1,900 |
2006/12/05 | 673 | 673 | 673 | 673 | 100 |
2006/12/04 | 674 | 676 | 674 | 676 | 200 |
2006/12/01 | 674 | 674 | 674 | 674 | 100 |
2006/11/30 | 674 | 674 | 674 | 674 | 100 |
2006/11/29 | 661 | 662 | 661 | 662 | 700 |
2006/11/28 | 688 | 688 | 660 | 666 | 4,600 |
2006/11/27 | 682 | 682 | 682 | 682 | 2,300 |
2006/11/24 | 670 | 681 | 670 | 681 | 1,000 |
2006/11/22 | 667 | 675 | 667 | 675 | 300 |
2006/11/21 | 721 | 727 | 660 | 679 | 5,100 |
2006/11/20 | 702 | 712 | 702 | 712 | 2,700 |
2006/11/17 | 682 | 693 | 682 | 693 | 1,400 |
2006/11/16 | 674 | 677 | 674 | 677 | 400 |
2006/11/15 | 664 | 679 | 664 | 669 | 900 |
2006/11/14 | 660 | 660 | 655 | 659 | 2,900 |
2006/11/13 | 659 | 659 | 650 | 650 | 4,400 |
2006/11/10 | 652 | 660 | 650 | 650 | 10,200 |
2006/11/09 | 663 | 663 | 650 | 650 | 14,400 |
2006/11/08 | 680 | 680 | 661 | 661 | 1,300 |
2006/11/07 | 680 | 680 | 680 | 680 | 2,500 |
2006/11/06 | 680 | 685 | 680 | 681 | 2,000 |
2006/11/02 | 683 | 685 | 683 | 685 | 200 |
2006/11/01 | 685 | 685 | 685 | 685 | 100 |
2006/10/31 | 685 | 685 | 685 | 685 | 200 |
2006/10/30 | 695 | 695 | 690 | 690 | 300 |
2006/10/27 | 709 | 709 | 700 | 701 | 6,000 |
2006/10/26 | 699 | 722 | 693 | 709 | 12,500 |
2006/10/25 | 694 | 699 | 694 | 699 | 200 |
2006/10/24 | 719 | 719 | 700 | 700 | 900 |
2006/10/23 | 703 | 703 | 703 | 703 | 200 |
2006/10/19 | 702 | 705 | 702 | 705 | 300 |
2006/10/18 | 696 | 697 | 696 | 697 | 500 |
2006/10/17 | 691 | 696 | 691 | 691 | 700 |
2006/10/16 | 686 | 686 | 686 | 686 | 900 |
2006/10/13 | 680 | 681 | 680 | 681 | 8,200 |
2006/10/12 | 680 | 681 | 680 | 680 | 9,400 |
2006/10/11 | 680 | 680 | 680 | 680 | 1,000 |
2006/10/10 | 681 | 681 | 681 | 681 | 700 |
2006/10/06 | 686 | 686 | 686 | 686 | 100 |
2006/10/05 | 685 | 685 | 685 | 685 | 200 |
2006/10/04 | 685 | 686 | 685 | 685 | 2,000 |
2006/10/03 | 700 | 703 | 700 | 703 | 200 |
2006/10/02 | 701 | 701 | 701 | 701 | 100 |
2006/09/29 | 700 | 700 | 700 | 700 | 700 |
2006/09/27 | 700 | 700 | 700 | 700 | 100 |
2006/09/26 | 705 | 705 | 700 | 700 | 2,700 |
2006/09/25 | 701 | 701 | 701 | 701 | 100 |
2006/09/22 | 705 | 715 | 704 | 712 | 3,200 |
2006/09/21 | 704 | 704 | 700 | 700 | 13,300 |
2006/09/20 | 705 | 705 | 702 | 702 | 400 |
2006/09/14 | 714 | 720 | 705 | 705 | 7,700 |
2006/09/13 | 709 | 709 | 709 | 709 | 100 |
2006/09/11 | 705 | 709 | 702 | 709 | 700 |
2006/09/07 | 703 | 703 | 703 | 703 | 1,100 |
2006/09/05 | 708 | 708 | 708 | 708 | 1,200 |
2006/09/04 | 706 | 706 | 706 | 706 | 100 |
2006/09/01 | 706 | 706 | 706 | 706 | 100 |
2006/08/31 | 706 | 708 | 706 | 706 | 500 |
2006/08/30 | 706 | 706 | 706 | 706 | 100 |
2006/08/28 | 720 | 720 | 710 | 710 | 1,400 |
2006/08/25 | 716 | 716 | 715 | 715 | 3,200 |
2006/08/24 | 715 | 716 | 710 | 716 | 600 |
2006/08/23 | 714 | 714 | 714 | 714 | 100 |
2006/08/22 | 708 | 708 | 708 | 708 | 200 |
2006/08/21 | 716 | 716 | 706 | 706 | 1,400 |
2006/08/18 | 713 | 716 | 713 | 716 | 300 |
2006/08/17 | 710 | 710 | 710 | 710 | 100 |
2006/08/16 | 715 | 716 | 715 | 716 | 700 |
2006/08/15 | 710 | 710 | 710 | 710 | 1,400 |
2006/08/14 | 705 | 705 | 705 | 705 | 3,600 |
2006/08/11 | 704 | 704 | 704 | 704 | 100 |
2006/08/10 | 705 | 705 | 705 | 705 | 100 |
2006/08/09 | 705 | 705 | 705 | 705 | 100 |
2006/08/08 | 700 | 701 | 700 | 701 | 2,700 |
2006/08/07 | 711 | 711 | 711 | 711 | 100 |
2006/08/03 | 725 | 726 | 723 | 723 | 300 |
2006/08/02 | 724 | 724 | 723 | 723 | 200 |
2006/08/01 | 702 | 710 | 702 | 710 | 500 |
2006/07/31 | 700 | 705 | 700 | 700 | 3,900 |
2006/07/28 | 731 | 731 | 705 | 705 | 1,600 |
2006/07/27 | 738 | 740 | 738 | 740 | 3,000 |
2006/07/26 | 738 | 738 | 738 | 738 | 500 |
2006/07/25 | 734 | 739 | 730 | 739 | 10,300 |
2006/07/24 | 739 | 740 | 731 | 734 | 600 |
2006/07/20 | 732 | 732 | 730 | 730 | 1,200 |
2006/07/19 | 731 | 731 | 730 | 730 | 10,200 |
2006/07/18 | 730 | 731 | 730 | 731 | 200 |
2006/07/14 | 740 | 740 | 730 | 730 | 24,300 |
2006/07/13 | 743 | 743 | 740 | 740 | 13,000 |
2006/07/12 | 742 | 742 | 742 | 742 | 100 |
2006/07/11 | 743 | 743 | 743 | 743 | 100 |
2006/07/10 | 754 | 754 | 742 | 742 | 200 |
2006/07/07 | 746 | 759 | 746 | 755 | 1,300 |
2006/07/06 | 750 | 750 | 750 | 750 | 600 |
2006/07/05 | 746 | 750 | 746 | 750 | 900 |
2006/07/04 | 760 | 760 | 760 | 760 | 2,600 |
2006/07/03 | 757 | 757 | 757 | 757 | 1,300 |
2006/06/30 | 752 | 752 | 752 | 752 | 1,300 |
2006/06/29 | 752 | 752 | 752 | 752 | 700 |
2006/06/28 | 747 | 747 | 747 | 747 | 600 |
2006/06/27 | 742 | 746 | 742 | 742 | 1,900 |
2006/06/26 | 741 | 741 | 741 | 741 | 1,100 |
2006/06/23 | 742 | 742 | 741 | 741 | 600 |
2006/06/22 | 752 | 752 | 741 | 742 | 700 |
2006/06/20 | 756 | 756 | 741 | 751 | 800 |
2006/06/19 | 762 | 762 | 757 | 757 | 3,900 |
2006/06/16 | 749 | 757 | 749 | 757 | 3,000 |
2006/06/15 | 740 | 747 | 740 | 747 | 500 |
2006/06/14 | 745 | 745 | 740 | 740 | 3,800 |
2006/06/13 | 770 | 770 | 760 | 760 | 5,200 |
2006/06/12 | 780 | 780 | 770 | 770 | 1,700 |
2006/06/09 | 740 | 770 | 740 | 770 | 3,500 |
2006/06/08 | 741 | 744 | 740 | 740 | 1,400 |
2006/06/07 | 747 | 750 | 746 | 750 | 2,800 |
2006/06/06 | 740 | 741 | 740 | 740 | 3,700 |
2006/06/05 | 742 | 747 | 740 | 747 | 1,600 |
2006/06/02 | 753 | 753 | 741 | 741 | 1,200 |
2006/06/01 | 755 | 755 | 740 | 740 | 3,600 |
2006/05/31 | 780 | 780 | 775 | 778 | 1,300 |
2006/05/30 | 770 | 780 | 770 | 780 | 3,800 |
2006/05/29 | 760 | 770 | 720 | 770 | 5,100 |
2006/05/26 | 753 | 755 | 753 | 755 | 1,900 |
2006/05/25 | 746 | 750 | 746 | 750 | 800 |
2006/05/24 | 750 | 750 | 750 | 750 | 500 |
2006/05/23 | 750 | 750 | 749 | 750 | 2,000 |
2006/05/22 | 748 | 750 | 746 | 750 | 500 |
2006/05/19 | 750 | 750 | 750 | 750 | 1,600 |
2006/05/18 | 750 | 750 | 750 | 750 | 100 |
2006/05/17 | 750 | 750 | 750 | 750 | 1,200 |
2006/05/16 | 755 | 756 | 750 | 750 | 3,600 |
2006/05/15 | 750 | 750 | 748 | 750 | 4,000 |
2006/05/11 | 750 | 750 | 748 | 748 | 4,500 |
2006/05/10 | 758 | 758 | 751 | 751 | 500 |
2006/05/09 | 745 | 750 | 745 | 750 | 4,700 |
2006/05/08 | 745 | 747 | 742 | 747 | 300 |
2006/05/02 | 746 | 746 | 746 | 746 | 1,200 |
2006/05/01 | 759 | 759 | 750 | 750 | 3,000 |
2006/04/28 | 750 | 756 | 750 | 750 | 600 |
2006/04/27 | 755 | 755 | 750 | 750 | 2,500 |
2006/04/26 | 753 | 755 | 750 | 750 | 1,700 |
2006/04/25 | 750 | 757 | 741 | 750 | 1,400 |
2006/04/24 | 749 | 755 | 749 | 750 | 15,400 |
2006/04/21 | 741 | 750 | 740 | 749 | 2,600 |
2006/04/20 | 748 | 750 | 748 | 750 | 2,100 |
2006/04/19 | 748 | 748 | 748 | 748 | 100 |
2006/04/18 | 746 | 750 | 741 | 750 | 1,500 |
2006/04/17 | 740 | 750 | 740 | 746 | 1,700 |
2006/04/14 | 750 | 751 | 749 | 749 | 2,400 |
2006/04/13 | 759 | 759 | 750 | 750 | 6,000 |
2006/04/12 | 750 | 759 | 750 | 759 | 4,200 |
2006/04/11 | 753 | 755 | 748 | 755 | 900 |
2006/04/10 | 742 | 755 | 742 | 755 | 1,900 |
2006/04/07 | 743 | 745 | 741 | 744 | 1,700 |
2006/04/06 | 742 | 745 | 742 | 745 | 900 |
2006/04/05 | 744 | 744 | 741 | 741 | 1,000 |
2006/04/04 | 740 | 745 | 740 | 745 | 4,300 |
2006/04/03 | 742 | 749 | 742 | 743 | 900 |
2006/03/31 | 743 | 743 | 740 | 741 | 2,900 |
2006/03/30 | 745 | 746 | 744 | 746 | 1,100 |
2006/03/29 | 754 | 760 | 750 | 750 | 2,100 |
2006/03/28 | 737 | 753 | 727 | 750 | 4,100 |
2006/03/27 | 770 | 775 | 768 | 772 | 12,000 |
2006/03/24 | 768 | 770 | 767 | 770 | 3,600 |
2006/03/23 | 768 | 768 | 767 | 767 | 5,000 |
2006/03/22 | 760 | 769 | 752 | 767 | 2,700 |
2006/03/20 | 765 | 765 | 734 | 752 | 2,900 |
2006/03/17 | 761 | 761 | 758 | 758 | 1,000 |
2006/03/16 | 760 | 770 | 760 | 760 | 1,500 |
2006/03/15 | 750 | 753 | 748 | 753 | 1,600 |
2006/03/14 | 745 | 750 | 745 | 745 | 6,400 |
2006/03/13 | 728 | 740 | 728 | 740 | 3,300 |
2006/03/10 | 730 | 748 | 720 | 727 | 3,400 |
2006/03/09 | 739 | 750 | 720 | 720 | 1,700 |
2006/03/08 | 720 | 720 | 719 | 719 | 1,200 |
2006/03/07 | 716 | 720 | 716 | 720 | 600 |
2006/03/06 | 730 | 730 | 718 | 720 | 2,300 |
2006/03/03 | 700 | 730 | 700 | 730 | 6,400 |
2006/03/02 | 721 | 734 | 721 | 730 | 1,000 |
2006/03/01 | 730 | 735 | 712 | 724 | 5,600 |
2006/02/28 | 735 | 745 | 735 | 735 | 4,300 |
2006/02/27 | 716 | 730 | 715 | 730 | 7,400 |
2006/02/24 | 716 | 716 | 711 | 712 | 1,700 |
2006/02/23 | 702 | 716 | 702 | 716 | 2,300 |
2006/02/22 | 714 | 716 | 714 | 714 | 700 |
2006/02/21 | 730 | 731 | 700 | 714 | 2,400 |
2006/02/20 | 705 | 730 | 700 | 730 | 2,100 |
2006/02/17 | 735 | 745 | 735 | 735 | 1,800 |
2006/02/16 | 743 | 758 | 740 | 740 | 1,200 |
2006/02/15 | 744 | 750 | 740 | 750 | 2,300 |
2006/02/14 | 722 | 746 | 702 | 740 | 5,400 |
2006/02/13 | 806 | 806 | 770 | 785 | 6,500 |
2006/02/10 | 809 | 812 | 806 | 806 | 2,300 |
2006/02/09 | 811 | 811 | 809 | 809 | 1,100 |
2006/02/08 | 804 | 810 | 804 | 809 | 2,100 |
2006/02/07 | 811 | 824 | 811 | 823 | 3,600 |
2006/02/06 | 831 | 831 | 819 | 819 | 3,000 |
2006/02/03 | 850 | 850 | 831 | 831 | 4,900 |
2006/02/02 | 868 | 868 | 850 | 850 | 3,100 |
2006/02/01 | 869 | 869 | 855 | 858 | 3,500 |
2006/01/31 | 867 | 869 | 854 | 869 | 2,400 |
2006/01/30 | 863 | 866 | 851 | 866 | 1,100 |
2006/01/27 | 848 | 851 | 847 | 847 | 3,400 |
2006/01/26 | 862 | 862 | 842 | 842 | 2,100 |
2006/01/25 | 856 | 856 | 842 | 842 | 3,000 |
2006/01/24 | 842 | 854 | 840 | 854 | 1,300 |
2006/01/23 | 865 | 865 | 842 | 842 | 4,000 |
2006/01/20 | 863 | 863 | 846 | 846 | 3,100 |
2006/01/19 | 842 | 848 | 842 | 843 | 6,000 |
2006/01/18 | 883 | 884 | 851 | 851 | 8,700 |
2006/01/17 | 864 | 892 | 864 | 878 | 8,100 |
2006/01/16 | 840 | 859 | 838 | 859 | 4,400 |
2006/01/13 | 840 | 840 | 833 | 833 | 1,000 |
2006/01/12 | 834 | 840 | 830 | 830 | 15,700 |
2006/01/11 | 840 | 840 | 830 | 832 | 7,600 |
2006/01/10 | 827 | 840 | 827 | 840 | 1,800 |
2006/01/06 | 816 | 820 | 810 | 820 | 3,000 |
2006/01/05 | 791 | 815 | 791 | 815 | 6,800 |
2006/01/04 | 800 | 800 | 800 | 800 | 1,500 |