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 |
---|---|---|---|---|---|
2007/12/28 | 710 | 710 | 710 | 710 | 1,400 |
2007/12/27 | 700 | 705 | 696 | 705 | 300 |
2007/12/26 | 680 | 694 | 680 | 694 | 1,200 |
2007/12/25 | 667 | 675 | 667 | 675 | 500 |
2007/12/20 | 651 | 669 | 651 | 667 | 1,200 |
2007/12/19 | 685 | 685 | 685 | 685 | 100 |
2007/12/18 | 665 | 665 | 665 | 665 | 200 |
2007/12/17 | 717 | 717 | 677 | 677 | 4,800 |
2007/12/14 | 712 | 712 | 712 | 712 | 4,100 |
2007/12/13 | 712 | 712 | 707 | 707 | 4,000 |
2007/12/12 | 684 | 707 | 684 | 707 | 4,900 |
2007/12/11 | 674 | 679 | 674 | 679 | 4,400 |
2007/12/10 | 666 | 670 | 666 | 669 | 700 |
2007/12/05 | 661 | 661 | 661 | 661 | 200 |
2007/12/04 | 684 | 685 | 683 | 685 | 1,200 |
2007/12/03 | 685 | 685 | 685 | 685 | 200 |
2007/11/30 | 676 | 676 | 676 | 676 | 300 |
2007/11/29 | 671 | 671 | 671 | 671 | 1,100 |
2007/11/28 | 665 | 665 | 665 | 665 | 1,000 |
2007/11/27 | 659 | 660 | 654 | 660 | 2,000 |
2007/11/15 | 654 | 654 | 654 | 654 | 1,000 |
2007/11/14 | 654 | 654 | 654 | 654 | 100 |
2007/11/13 | 665 | 665 | 652 | 654 | 5,800 |
2007/11/12 | 651 | 665 | 645 | 665 | 6,000 |
2007/11/09 | 654 | 654 | 652 | 652 | 600 |
2007/11/08 | 674 | 674 | 652 | 652 | 1,800 |
2007/11/07 | 651 | 745 | 651 | 675 | 8,100 |
2007/11/06 | 654 | 654 | 653 | 653 | 200 |
2007/11/05 | 657 | 657 | 647 | 647 | 400 |
2007/11/02 | 659 | 659 | 657 | 657 | 200 |
2007/11/01 | 650 | 660 | 650 | 660 | 1,000 |
2007/10/31 | 670 | 670 | 670 | 670 | 100 |
2007/10/30 | 663 | 673 | 663 | 663 | 400 |
2007/10/29 | 674 | 674 | 674 | 674 | 2,800 |
2007/10/26 | 660 | 669 | 660 | 669 | 800 |
2007/10/24 | 652 | 659 | 652 | 659 | 500 |
2007/10/23 | 645 | 645 | 645 | 645 | 700 |
2007/10/22 | 657 | 657 | 645 | 645 | 500 |
2007/10/19 | 683 | 683 | 648 | 648 | 2,000 |
2007/10/18 | 655 | 655 | 655 | 655 | 100 |
2007/10/16 | 683 | 683 | 683 | 683 | 200 |
2007/10/15 | 688 | 688 | 688 | 688 | 5,100 |
2007/10/12 | 642 | 688 | 642 | 688 | 2,800 |
2007/10/11 | 646 | 646 | 646 | 646 | 100 |
2007/10/09 | 648 | 649 | 648 | 649 | 500 |
2007/10/04 | 653 | 653 | 653 | 653 | 200 |
2007/10/03 | 644 | 644 | 643 | 643 | 200 |
2007/10/02 | 640 | 646 | 640 | 646 | 700 |
2007/10/01 | 644 | 644 | 644 | 644 | 100 |
2007/09/28 | 641 | 656 | 641 | 654 | 1,400 |
2007/09/27 | 645 | 645 | 641 | 641 | 1,500 |
2007/09/26 | 649 | 649 | 644 | 644 | 500 |
2007/09/25 | 645 | 645 | 645 | 645 | 1,100 |
2007/09/20 | 670 | 690 | 670 | 690 | 2,400 |
2007/09/19 | 669 | 669 | 669 | 669 | 3,200 |
2007/09/18 | 664 | 671 | 664 | 664 | 3,600 |
2007/09/14 | 652 | 659 | 652 | 659 | 800 |
2007/09/13 | 642 | 647 | 640 | 647 | 1,800 |
2007/09/12 | 636 | 640 | 636 | 640 | 1,300 |
2007/09/11 | 651 | 656 | 644 | 656 | 1,800 |
2007/09/10 | 651 | 655 | 651 | 655 | 200 |
2007/09/07 | 660 | 660 | 660 | 660 | 100 |
2007/09/06 | 654 | 654 | 654 | 654 | 1,100 |
2007/09/04 | 677 | 677 | 658 | 658 | 1,100 |
2007/09/03 | 669 | 669 | 665 | 665 | 2,000 |
2007/08/31 | 665 | 694 | 665 | 694 | 2,100 |
2007/08/30 | 683 | 687 | 683 | 685 | 900 |
2007/08/29 | 683 | 683 | 683 | 683 | 2,600 |
2007/08/28 | 660 | 678 | 659 | 678 | 1,100 |
2007/08/27 | 655 | 655 | 654 | 654 | 300 |
2007/08/24 | 664 | 664 | 651 | 651 | 1,700 |
2007/08/23 | 642 | 650 | 642 | 650 | 200 |
2007/08/22 | 664 | 664 | 652 | 652 | 400 |
2007/08/21 | 656 | 672 | 656 | 672 | 400 |
2007/08/20 | 668 | 668 | 661 | 663 | 1,300 |
2007/08/16 | 681 | 681 | 668 | 668 | 2,500 |
2007/08/15 | 676 | 676 | 676 | 676 | 1,100 |
2007/08/14 | 671 | 671 | 671 | 671 | 1,000 |
2007/08/13 | 666 | 666 | 666 | 666 | 600 |
2007/08/10 | 667 | 667 | 665 | 666 | 1,400 |
2007/08/07 | 671 | 671 | 666 | 666 | 1,100 |
2007/08/06 | 675 | 675 | 675 | 675 | 600 |
2007/08/02 | 699 | 699 | 699 | 699 | 100 |
2007/08/01 | 674 | 689 | 674 | 689 | 400 |
2007/07/31 | 689 | 689 | 672 | 689 | 4,000 |
2007/07/30 | 677 | 684 | 677 | 684 | 1,200 |
2007/07/27 | 672 | 672 | 672 | 672 | 300 |
2007/07/26 | 689 | 689 | 672 | 672 | 1,100 |
2007/07/24 | 680 | 680 | 680 | 680 | 500 |
2007/07/23 | 681 | 690 | 675 | 675 | 5,900 |
2007/07/20 | 687 | 687 | 684 | 684 | 300 |
2007/07/19 | 687 | 697 | 687 | 697 | 600 |
2007/07/18 | 699 | 700 | 697 | 700 | 600 |
2007/07/17 | 693 | 695 | 692 | 692 | 5,700 |
2007/07/12 | 686 | 686 | 684 | 684 | 900 |
2007/07/11 | 690 | 690 | 690 | 690 | 100 |
2007/07/10 | 693 | 693 | 686 | 686 | 900 |
2007/07/06 | 691 | 691 | 691 | 691 | 300 |
2007/07/05 | 700 | 700 | 700 | 700 | 100 |
2007/07/04 | 712 | 712 | 695 | 695 | 2,500 |
2007/07/03 | 712 | 712 | 712 | 712 | 3,200 |
2007/06/28 | 696 | 699 | 696 | 699 | 200 |
2007/06/27 | 716 | 716 | 686 | 686 | 3,500 |
2007/06/26 | 720 | 720 | 716 | 716 | 1,500 |
2007/06/25 | 718 | 719 | 714 | 719 | 1,300 |
2007/06/22 | 710 | 714 | 710 | 714 | 3,900 |
2007/06/21 | 706 | 707 | 705 | 705 | 2,800 |
2007/06/19 | 698 | 698 | 698 | 698 | 100 |
2007/06/15 | 708 | 708 | 708 | 708 | 200 |
2007/06/14 | 708 | 708 | 708 | 708 | 1,800 |
2007/06/13 | 703 | 705 | 703 | 703 | 3,300 |
2007/06/12 | 693 | 703 | 690 | 703 | 1,000 |
2007/06/11 | 679 | 690 | 679 | 690 | 700 |
2007/06/05 | 679 | 679 | 678 | 678 | 200 |
2007/06/01 | 695 | 699 | 695 | 699 | 600 |
2007/05/31 | 671 | 688 | 671 | 688 | 400 |
2007/05/30 | 689 | 689 | 689 | 689 | 100 |
2007/05/25 | 680 | 680 | 675 | 680 | 4,500 |
2007/05/24 | 661 | 680 | 661 | 680 | 200 |
2007/05/23 | 669 | 670 | 669 | 670 | 1,500 |
2007/05/21 | 670 | 670 | 670 | 670 | 1,000 |
2007/05/18 | 670 | 670 | 654 | 655 | 1,900 |
2007/05/17 | 686 | 686 | 650 | 651 | 3,400 |
2007/05/16 | 686 | 686 | 686 | 686 | 300 |
2007/05/15 | 699 | 699 | 687 | 687 | 7,600 |
2007/05/14 | 697 | 698 | 693 | 693 | 500 |
2007/05/10 | 691 | 691 | 691 | 691 | 300 |
2007/05/09 | 688 | 688 | 688 | 688 | 100 |
2007/05/07 | 716 | 716 | 688 | 698 | 2,900 |
2007/05/02 | 705 | 711 | 701 | 711 | 700 |
2007/05/01 | 711 | 711 | 696 | 696 | 300 |
2007/04/27 | 683 | 683 | 683 | 683 | 200 |
2007/04/24 | 675 | 675 | 675 | 675 | 1,100 |
2007/04/23 | 701 | 701 | 701 | 701 | 200 |
2007/04/20 | 701 | 701 | 701 | 701 | 100 |
2007/04/19 | 708 | 708 | 708 | 708 | 100 |
2007/04/18 | 716 | 720 | 710 | 710 | 2,700 |
2007/04/17 | 711 | 711 | 711 | 711 | 100 |
2007/04/16 | 700 | 701 | 700 | 700 | 2,600 |
2007/04/13 | 687 | 695 | 687 | 695 | 600 |
2007/04/12 | 686 | 686 | 686 | 686 | 100 |
2007/04/11 | 680 | 682 | 680 | 682 | 700 |
2007/04/10 | 679 | 679 | 679 | 679 | 200 |
2007/04/09 | 677 | 679 | 677 | 678 | 1,200 |
2007/04/06 | 680 | 683 | 678 | 678 | 2,000 |
2007/04/05 | 707 | 707 | 677 | 677 | 6,400 |
2007/04/03 | 720 | 720 | 720 | 720 | 100 |
2007/04/02 | 717 | 720 | 698 | 720 | 3,500 |
2007/03/30 | 717 | 717 | 717 | 717 | 100 |
2007/03/29 | 717 | 720 | 717 | 720 | 1,100 |
2007/03/28 | 720 | 721 | 707 | 717 | 1,700 |
2007/03/27 | 721 | 722 | 721 | 721 | 7,700 |
2007/03/26 | 750 | 750 | 736 | 739 | 11,100 |
2007/03/23 | 733 | 747 | 733 | 747 | 3,100 |
2007/03/22 | 729 | 729 | 725 | 728 | 400 |
2007/03/20 | 715 | 720 | 714 | 714 | 6,200 |
2007/03/19 | 720 | 720 | 717 | 717 | 1,900 |
2007/03/16 | 720 | 720 | 720 | 720 | 1,000 |
2007/03/15 | 721 | 721 | 717 | 718 | 1,500 |
2007/03/14 | 719 | 730 | 719 | 725 | 1,500 |
2007/03/13 | 740 | 740 | 710 | 711 | 7,600 |
2007/03/12 | 720 | 740 | 720 | 740 | 1,100 |
2007/03/09 | 723 | 723 | 719 | 719 | 500 |
2007/03/08 | 717 | 717 | 717 | 717 | 100 |
2007/03/07 | 711 | 715 | 711 | 715 | 1,200 |
2007/03/06 | 709 | 709 | 709 | 709 | 100 |
2007/03/05 | 710 | 711 | 710 | 710 | 1,400 |
2007/03/02 | 711 | 711 | 711 | 711 | 1,100 |
2007/03/01 | 711 | 711 | 711 | 711 | 200 |
2007/02/28 | 721 | 721 | 711 | 711 | 1,500 |
2007/02/27 | 720 | 722 | 720 | 722 | 3,100 |
2007/02/26 | 720 | 720 | 709 | 720 | 4,300 |
2007/02/23 | 710 | 716 | 710 | 710 | 1,400 |
2007/02/22 | 710 | 710 | 710 | 710 | 1,200 |
2007/02/21 | 723 | 723 | 710 | 710 | 1,300 |
2007/02/20 | 711 | 711 | 707 | 707 | 600 |
2007/02/16 | 706 | 707 | 706 | 707 | 200 |
2007/02/15 | 705 | 705 | 700 | 700 | 600 |
2007/02/14 | 702 | 708 | 702 | 703 | 3,000 |
2007/02/13 | 715 | 716 | 715 | 715 | 5,100 |
2007/02/09 | 702 | 715 | 699 | 715 | 2,900 |
2007/02/08 | 701 | 701 | 701 | 701 | 2,100 |
2007/02/07 | 700 | 700 | 700 | 700 | 1,500 |
2007/02/06 | 703 | 703 | 703 | 703 | 100 |
2007/02/05 | 703 | 704 | 703 | 704 | 400 |
2007/02/02 | 702 | 704 | 702 | 704 | 900 |
2007/02/01 | 700 | 701 | 698 | 700 | 1,900 |
2007/01/31 | 695 | 696 | 695 | 696 | 1,300 |
2007/01/30 | 700 | 710 | 697 | 697 | 1,800 |
2007/01/29 | 700 | 702 | 700 | 700 | 2,600 |
2007/01/26 | 709 | 713 | 691 | 691 | 6,900 |
2007/01/25 | 692 | 709 | 692 | 709 | 300 |
2007/01/24 | 694 | 704 | 691 | 691 | 1,200 |
2007/01/23 | 707 | 725 | 700 | 700 | 6,100 |
2007/01/22 | 729 | 729 | 713 | 713 | 1,400 |
2007/01/19 | 730 | 730 | 730 | 730 | 100 |
2007/01/17 | 729 | 729 | 725 | 725 | 200 |
2007/01/16 | 743 | 748 | 729 | 729 | 5,200 |
2007/01/15 | 731 | 738 | 731 | 738 | 400 |
2007/01/12 | 728 | 728 | 728 | 728 | 100 |
2007/01/11 | 740 | 740 | 712 | 719 | 1,400 |
2007/01/10 | 740 | 740 | 740 | 740 | 200 |
2007/01/09 | 749 | 749 | 740 | 740 | 1,100 |
2007/01/05 | 748 | 748 | 748 | 748 | 300 |
2007/01/04 | 736 | 736 | 733 | 733 | 300 |