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 |
---|---|---|---|---|---|
2010/12/30 | 619 | 624 | 619 | 623 | 300 |
2010/12/29 | 619 | 619 | 619 | 619 | 400 |
2010/12/28 | 603 | 619 | 603 | 619 | 1,600 |
2010/12/27 | 613 | 613 | 610 | 610 | 4,800 |
2010/12/24 | 620 | 631 | 612 | 615 | 6,600 |
2010/12/22 | 625 | 627 | 625 | 627 | 600 |
2010/12/21 | 610 | 610 | 610 | 610 | 1,000 |
2010/12/20 | 620 | 620 | 619 | 619 | 200 |
2010/12/17 | 0 | 0 | 0 | 629 | 0 |
2010/12/16 | 619 | 629 | 619 | 629 | 1,500 |
2010/12/15 | 624 | 624 | 624 | 624 | 2,200 |
2010/12/14 | 630 | 634 | 625 | 634 | 500 |
2010/12/13 | 635 | 635 | 630 | 630 | 18,900 |
2010/12/10 | 624 | 645 | 624 | 645 | 6,500 |
2010/12/09 | 624 | 624 | 624 | 624 | 100 |
2010/12/08 | 614 | 623 | 614 | 615 | 2,600 |
2010/12/07 | 0 | 0 | 0 | 609 | 0 |
2010/12/06 | 612 | 612 | 609 | 609 | 2,100 |
2010/12/03 | 618 | 618 | 618 | 618 | 100 |
2010/12/02 | 0 | 0 | 0 | 618 | 0 |
2010/12/01 | 0 | 0 | 0 | 618 | 0 |
2010/11/30 | 618 | 618 | 618 | 618 | 100 |
2010/11/29 | 610 | 610 | 608 | 608 | 1,100 |
2010/11/26 | 623 | 623 | 613 | 613 | 3,800 |
2010/11/25 | 624 | 624 | 624 | 624 | 1,400 |
2010/11/24 | 622 | 625 | 622 | 625 | 300 |
2010/11/22 | 619 | 622 | 619 | 622 | 300 |
2010/11/19 | 618 | 618 | 598 | 610 | 5,700 |
2010/11/18 | 625 | 628 | 605 | 628 | 3,500 |
2010/11/17 | 0 | 0 | 0 | 628 | 0 |
2010/11/16 | 625 | 628 | 625 | 628 | 900 |
2010/11/15 | 625 | 625 | 617 | 617 | 5,600 |
2010/11/12 | 627 | 627 | 627 | 627 | 100 |
2010/11/11 | 630 | 630 | 627 | 627 | 700 |
2010/11/10 | 635 | 638 | 625 | 638 | 1,000 |
2010/11/09 | 630 | 630 | 630 | 630 | 200 |
2010/11/08 | 0 | 0 | 0 | 620 | 0 |
2010/11/05 | 0 | 0 | 0 | 620 | 0 |
2010/11/04 | 620 | 620 | 620 | 620 | 200 |
2010/11/02 | 0 | 0 | 0 | 620 | 0 |
2010/11/01 | 618 | 620 | 616 | 620 | 400 |
2010/10/29 | 630 | 630 | 630 | 630 | 100 |
2010/10/28 | 625 | 630 | 625 | 630 | 1,200 |
2010/10/27 | 625 | 625 | 625 | 625 | 3,300 |
2010/10/26 | 625 | 625 | 610 | 625 | 2,900 |
2010/10/25 | 620 | 620 | 620 | 620 | 300 |
2010/10/22 | 610 | 610 | 610 | 610 | 400 |
2010/10/21 | 617 | 617 | 617 | 617 | 2,400 |
2010/10/20 | 0 | 0 | 0 | 627 | 0 |
2010/10/19 | 627 | 627 | 627 | 627 | 100 |
2010/10/18 | 0 | 0 | 0 | 627 | 0 |
2010/10/15 | 627 | 627 | 627 | 627 | 2,600 |
2010/10/14 | 639 | 639 | 627 | 627 | 3,300 |
2010/10/13 | 636 | 639 | 636 | 639 | 2,900 |
2010/10/12 | 631 | 640 | 631 | 636 | 1,000 |
2010/10/08 | 632 | 632 | 630 | 631 | 400 |
2010/10/07 | 635 | 635 | 634 | 634 | 400 |
2010/10/06 | 630 | 630 | 630 | 630 | 300 |
2010/10/05 | 0 | 0 | 0 | 629 | 0 |
2010/10/04 | 629 | 629 | 629 | 629 | 100 |
2010/10/01 | 627 | 627 | 627 | 627 | 100 |
2010/09/30 | 629 | 633 | 629 | 633 | 1,100 |
2010/09/29 | 640 | 640 | 640 | 640 | 100 |
2010/09/28 | 635 | 635 | 635 | 635 | 400 |
2010/09/27 | 639 | 639 | 638 | 639 | 1,200 |
2010/09/24 | 639 | 639 | 639 | 639 | 4,600 |
2010/09/22 | 627 | 634 | 627 | 634 | 1,000 |
2010/09/21 | 0 | 0 | 0 | 620 | 0 |
2010/09/17 | 622 | 622 | 620 | 620 | 200 |
2010/09/16 | 624 | 624 | 624 | 624 | 600 |
2010/09/15 | 634 | 634 | 634 | 634 | 300 |
2010/09/14 | 629 | 629 | 620 | 620 | 500 |
2010/09/13 | 634 | 636 | 634 | 636 | 5,200 |
2010/09/10 | 626 | 636 | 621 | 636 | 3,600 |
2010/09/09 | 625 | 625 | 625 | 625 | 400 |
2010/09/08 | 623 | 635 | 623 | 635 | 600 |
2010/09/07 | 625 | 625 | 625 | 625 | 1,700 |
2010/09/06 | 0 | 0 | 0 | 625 | 0 |
2010/09/03 | 0 | 0 | 0 | 625 | 0 |
2010/09/02 | 625 | 625 | 625 | 625 | 100 |
2010/09/01 | 630 | 635 | 628 | 630 | 3,900 |
2010/08/31 | 631 | 631 | 631 | 631 | 100 |
2010/08/30 | 636 | 636 | 621 | 621 | 1,400 |
2010/08/27 | 637 | 637 | 630 | 630 | 4,300 |
2010/08/26 | 628 | 638 | 628 | 638 | 1,400 |
2010/08/25 | 636 | 638 | 636 | 638 | 1,900 |
2010/08/24 | 628 | 637 | 628 | 636 | 1,200 |
2010/08/23 | 615 | 638 | 615 | 638 | 1,100 |
2010/08/20 | 616 | 616 | 616 | 616 | 1,000 |
2010/08/19 | 0 | 0 | 0 | 613 | 0 |
2010/08/18 | 617 | 617 | 613 | 613 | 300 |
2010/08/17 | 0 | 0 | 0 | 621 | 0 |
2010/08/16 | 621 | 631 | 621 | 621 | 700 |
2010/08/13 | 631 | 631 | 631 | 631 | 4,900 |
2010/08/12 | 634 | 640 | 634 | 635 | 400 |
2010/08/11 | 0 | 0 | 0 | 615 | 0 |
2010/08/10 | 620 | 620 | 611 | 615 | 2,000 |
2010/08/09 | 620 | 620 | 620 | 620 | 100 |
2010/08/06 | 0 | 0 | 0 | 620 | 0 |
2010/08/05 | 620 | 620 | 620 | 620 | 500 |
2010/08/04 | 625 | 625 | 620 | 620 | 1,000 |
2010/08/03 | 0 | 0 | 0 | 625 | 0 |
2010/08/02 | 625 | 625 | 625 | 625 | 500 |
2010/07/30 | 625 | 625 | 625 | 625 | 100 |
2010/07/29 | 0 | 0 | 0 | 635 | 0 |
2010/07/28 | 650 | 650 | 635 | 635 | 4,400 |
2010/07/27 | 645 | 650 | 645 | 650 | 1,600 |
2010/07/26 | 630 | 640 | 630 | 640 | 800 |
2010/07/23 | 0 | 0 | 0 | 612 | 0 |
2010/07/22 | 0 | 0 | 0 | 612 | 0 |
2010/07/21 | 0 | 0 | 0 | 612 | 0 |
2010/07/20 | 0 | 0 | 0 | 612 | 0 |
2010/07/16 | 612 | 612 | 612 | 612 | 400 |
2010/07/15 | 0 | 0 | 0 | 633 | 0 |
2010/07/14 | 633 | 633 | 633 | 633 | 700 |
2010/07/13 | 628 | 629 | 628 | 628 | 4,600 |
2010/07/12 | 0 | 0 | 0 | 612 | 0 |
2010/07/09 | 0 | 0 | 0 | 612 | 0 |
2010/07/08 | 620 | 620 | 612 | 612 | 1,100 |
2010/07/07 | 630 | 630 | 630 | 630 | 900 |
2010/07/06 | 630 | 638 | 630 | 638 | 1,500 |
2010/07/05 | 638 | 638 | 638 | 638 | 100 |
2010/07/02 | 0 | 0 | 0 | 628 | 0 |
2010/07/01 | 629 | 629 | 628 | 628 | 7,600 |
2010/06/30 | 615 | 627 | 608 | 625 | 5,500 |
2010/06/29 | 601 | 606 | 601 | 606 | 400 |
2010/06/28 | 612 | 612 | 596 | 596 | 6,900 |
2010/06/25 | 625 | 625 | 612 | 616 | 6,100 |
2010/06/24 | 621 | 625 | 621 | 625 | 300 |
2010/06/23 | 621 | 621 | 618 | 618 | 1,300 |
2010/06/22 | 625 | 625 | 625 | 625 | 100 |
2010/06/21 | 635 | 635 | 635 | 635 | 7,700 |
2010/06/18 | 610 | 630 | 610 | 630 | 2,500 |
2010/06/17 | 0 | 0 | 0 | 595 | 0 |
2010/06/16 | 595 | 595 | 595 | 595 | 100 |
2010/06/15 | 594 | 594 | 594 | 594 | 600 |
2010/06/14 | 589 | 589 | 589 | 589 | 4,800 |
2010/06/11 | 578 | 589 | 578 | 589 | 600 |
2010/06/10 | 0 | 0 | 0 | 565 | 0 |
2010/06/09 | 565 | 565 | 565 | 565 | 100 |
2010/06/08 | 561 | 561 | 561 | 561 | 1,100 |
2010/06/07 | 561 | 567 | 561 | 567 | 1,300 |
2010/06/04 | 586 | 590 | 573 | 580 | 800 |
2010/06/03 | 0 | 0 | 0 | 575 | 0 |
2010/06/02 | 575 | 575 | 575 | 575 | 100 |
2010/06/01 | 565 | 565 | 565 | 565 | 1,000 |
2010/05/31 | 0 | 0 | 0 | 575 | 0 |
2010/05/28 | 0 | 0 | 0 | 575 | 0 |
2010/05/27 | 575 | 575 | 575 | 575 | 3,700 |
2010/05/26 | 563 | 576 | 563 | 575 | 1,200 |
2010/05/25 | 570 | 570 | 570 | 570 | 1,600 |
2010/05/24 | 552 | 570 | 552 | 570 | 1,100 |
2010/05/21 | 553 | 553 | 553 | 553 | 200 |
2010/05/20 | 555 | 555 | 552 | 553 | 300 |
2010/05/19 | 560 | 560 | 560 | 560 | 500 |
2010/05/18 | 561 | 561 | 561 | 561 | 200 |
2010/05/17 | 571 | 573 | 551 | 568 | 9,900 |
2010/05/14 | 590 | 590 | 581 | 581 | 600 |
2010/05/13 | 615 | 615 | 595 | 599 | 6,600 |
2010/05/12 | 593 | 615 | 593 | 615 | 1,700 |
2010/05/11 | 592 | 592 | 592 | 592 | 100 |
2010/05/10 | 589 | 589 | 587 | 588 | 600 |
2010/05/07 | 590 | 590 | 590 | 590 | 300 |
2010/05/06 | 591 | 591 | 591 | 591 | 100 |
2010/04/30 | 0 | 0 | 0 | 580 | 0 |
2010/04/28 | 600 | 600 | 580 | 580 | 1,100 |
2010/04/27 | 596 | 596 | 596 | 596 | 3,400 |
2010/04/26 | 593 | 597 | 592 | 596 | 2,500 |
2010/04/23 | 597 | 597 | 597 | 597 | 1,400 |
2010/04/22 | 591 | 598 | 591 | 598 | 300 |
2010/04/21 | 0 | 0 | 0 | 598 | 0 |
2010/04/20 | 0 | 0 | 0 | 598 | 0 |
2010/04/19 | 0 | 0 | 0 | 598 | 0 |
2010/04/16 | 0 | 0 | 0 | 598 | 0 |
2010/04/15 | 593 | 600 | 593 | 598 | 1,400 |
2010/04/14 | 586 | 593 | 586 | 593 | 1,000 |
2010/04/13 | 584 | 600 | 583 | 585 | 9,700 |
2010/04/12 | 594 | 604 | 592 | 604 | 2,000 |
2010/04/09 | 590 | 592 | 590 | 592 | 600 |
2010/04/08 | 594 | 594 | 592 | 592 | 1,100 |
2010/04/07 | 591 | 591 | 585 | 588 | 1,300 |
2010/04/06 | 587 | 588 | 587 | 588 | 200 |
2010/04/05 | 579 | 580 | 579 | 580 | 1,400 |
2010/04/02 | 578 | 578 | 578 | 578 | 200 |
2010/04/01 | 580 | 580 | 580 | 580 | 100 |
2010/03/31 | 574 | 580 | 574 | 580 | 2,200 |
2010/03/30 | 584 | 584 | 584 | 584 | 100 |
2010/03/29 | 591 | 591 | 590 | 590 | 1,800 |
2010/03/26 | 607 | 607 | 590 | 600 | 7,800 |
2010/03/25 | 600 | 606 | 600 | 606 | 6,600 |
2010/03/24 | 595 | 595 | 595 | 595 | 1,100 |
2010/03/23 | 605 | 605 | 585 | 585 | 800 |
2010/03/19 | 600 | 600 | 600 | 600 | 1,400 |
2010/03/18 | 600 | 600 | 600 | 600 | 1,000 |
2010/03/17 | 600 | 600 | 600 | 600 | 1,800 |
2010/03/16 | 596 | 598 | 596 | 598 | 2,000 |
2010/03/15 | 591 | 600 | 591 | 591 | 2,600 |
2010/03/11 | 600 | 600 | 591 | 591 | 4,400 |
2010/03/10 | 600 | 600 | 600 | 600 | 2,100 |
2010/03/09 | 595 | 595 | 595 | 595 | 300 |
2010/03/03 | 590 | 592 | 590 | 592 | 900 |
2010/02/26 | 603 | 603 | 603 | 603 | 3,500 |
2010/02/25 | 598 | 603 | 598 | 603 | 2,900 |
2010/02/23 | 598 | 598 | 598 | 598 | 600 |
2010/02/22 | 598 | 598 | 598 | 598 | 400 |
2010/02/19 | 595 | 598 | 580 | 580 | 1,900 |
2010/02/16 | 599 | 599 | 598 | 598 | 200 |
2010/02/15 | 600 | 600 | 600 | 600 | 5,200 |
2010/02/12 | 600 | 605 | 597 | 600 | 1,600 |
2010/02/10 | 590 | 591 | 590 | 591 | 500 |
2010/02/09 | 588 | 588 | 588 | 588 | 100 |
2010/02/08 | 590 | 590 | 590 | 590 | 200 |
2010/02/05 | 581 | 590 | 581 | 590 | 600 |
2010/02/04 | 591 | 591 | 591 | 591 | 500 |
2010/02/03 | 584 | 590 | 581 | 590 | 1,200 |
2010/02/01 | 569 | 569 | 569 | 569 | 100 |
2010/01/29 | 571 | 571 | 570 | 570 | 1,300 |
2010/01/27 | 591 | 591 | 590 | 590 | 3,800 |
2010/01/26 | 580 | 591 | 575 | 591 | 1,000 |
2010/01/25 | 579 | 579 | 579 | 579 | 1,300 |
2010/01/22 | 575 | 579 | 566 | 579 | 2,400 |
2010/01/20 | 573 | 573 | 573 | 573 | 100 |
2010/01/15 | 580 | 580 | 580 | 580 | 1,300 |
2010/01/14 | 587 | 587 | 587 | 587 | 1,700 |
2010/01/13 | 581 | 582 | 581 | 582 | 4,400 |
2010/01/12 | 591 | 591 | 571 | 581 | 2,800 |
2010/01/08 | 569 | 579 | 569 | 579 | 1,500 |
2010/01/07 | 569 | 569 | 569 | 569 | 300 |
2010/01/06 | 560 | 560 | 560 | 560 | 400 |
2010/01/05 | 565 | 565 | 565 | 565 | 1,100 |