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 |
---|---|---|---|---|---|
2013/12/30 | 715 | 715 | 710 | 710 | 7,300 |
2013/12/27 | 692 | 710 | 692 | 710 | 1,200 |
2013/12/26 | 689 | 700 | 689 | 691 | 1,100 |
2013/12/25 | 690 | 690 | 690 | 690 | 1,800 |
2013/12/24 | 690 | 690 | 680 | 690 | 14,300 |
2013/12/20 | 714 | 714 | 714 | 714 | 300 |
2013/12/19 | 700 | 700 | 690 | 690 | 1,400 |
2013/12/18 | 700 | 703 | 700 | 703 | 1,300 |
2013/12/17 | 698 | 702 | 697 | 700 | 2,500 |
2013/12/16 | 718 | 733 | 695 | 695 | 10,300 |
2013/12/13 | 738 | 738 | 714 | 729 | 11,500 |
2013/12/12 | 701 | 738 | 701 | 738 | 3,300 |
2013/12/11 | 700 | 700 | 700 | 700 | 5,000 |
2013/12/10 | 698 | 699 | 698 | 699 | 12,300 |
2013/12/09 | 693 | 698 | 693 | 698 | 4,100 |
2013/12/06 | 692 | 692 | 692 | 692 | 300 |
2013/12/05 | 692 | 695 | 692 | 695 | 500 |
2013/12/04 | 694 | 700 | 692 | 700 | 3,300 |
2013/12/03 | 693 | 693 | 693 | 693 | 300 |
2013/12/02 | 691 | 695 | 691 | 694 | 700 |
2013/11/29 | 693 | 693 | 690 | 690 | 700 |
2013/11/28 | 690 | 695 | 690 | 695 | 2,100 |
2013/11/27 | 697 | 700 | 693 | 700 | 4,400 |
2013/11/26 | 695 | 697 | 689 | 697 | 2,000 |
2013/11/25 | 690 | 690 | 690 | 690 | 1,200 |
2013/11/22 | 690 | 690 | 690 | 690 | 100 |
2013/11/21 | 683 | 685 | 683 | 685 | 700 |
2013/11/20 | 686 | 686 | 686 | 686 | 300 |
2013/11/19 | 684 | 686 | 684 | 686 | 400 |
2013/11/18 | 678 | 697 | 678 | 697 | 1,200 |
2013/11/15 | 684 | 698 | 678 | 678 | 2,800 |
2013/11/14 | 687 | 693 | 687 | 693 | 400 |
2013/11/13 | 692 | 692 | 690 | 690 | 5,000 |
2013/11/12 | 687 | 694 | 687 | 694 | 900 |
2013/11/11 | 680 | 684 | 680 | 684 | 800 |
2013/11/08 | 681 | 681 | 681 | 681 | 300 |
2013/11/07 | 686 | 688 | 680 | 681 | 3,300 |
2013/11/06 | 688 | 695 | 686 | 686 | 1,300 |
2013/11/05 | 688 | 688 | 688 | 688 | 300 |
2013/11/01 | 688 | 688 | 686 | 687 | 3,300 |
2013/10/31 | 686 | 686 | 686 | 686 | 2,100 |
2013/10/30 | 691 | 691 | 691 | 691 | 200 |
2013/10/29 | 692 | 692 | 690 | 690 | 1,000 |
2013/10/28 | 698 | 698 | 698 | 698 | 5,300 |
2013/10/25 | 695 | 699 | 695 | 698 | 1,200 |
2013/10/24 | 703 | 703 | 695 | 695 | 1,000 |
2013/10/23 | 700 | 703 | 700 | 703 | 3,500 |
2013/10/22 | 704 | 704 | 703 | 703 | 500 |
2013/10/21 | 706 | 707 | 706 | 707 | 2,000 |
2013/10/18 | 716 | 716 | 716 | 716 | 200 |
2013/10/17 | 716 | 716 | 716 | 716 | 100 |
2013/10/16 | 716 | 716 | 716 | 716 | 100 |
2013/10/15 | 716 | 716 | 716 | 716 | 4,100 |
2013/10/11 | 713 | 716 | 710 | 716 | 1,000 |
2013/10/09 | 709 | 709 | 709 | 709 | 100 |
2013/10/08 | 689 | 699 | 689 | 699 | 1,500 |
2013/10/07 | 713 | 713 | 698 | 698 | 200 |
2013/10/04 | 685 | 709 | 685 | 694 | 1,400 |
2013/10/03 | 698 | 698 | 681 | 681 | 600 |
2013/10/02 | 700 | 700 | 700 | 700 | 400 |
2013/10/01 | 706 | 706 | 706 | 706 | 100 |
2013/09/27 | 709 | 709 | 696 | 696 | 300 |
2013/09/26 | 707 | 710 | 707 | 710 | 300 |
2013/09/25 | 719 | 719 | 716 | 716 | 1,100 |
2013/09/24 | 715 | 719 | 715 | 719 | 400 |
2013/09/20 | 705 | 705 | 700 | 700 | 5,900 |
2013/09/19 | 690 | 700 | 690 | 700 | 500 |
2013/09/18 | 690 | 690 | 690 | 690 | 300 |
2013/09/17 | 699 | 705 | 699 | 705 | 200 |
2013/09/13 | 689 | 699 | 689 | 699 | 4,400 |
2013/09/12 | 678 | 690 | 678 | 690 | 500 |
2013/09/11 | 682 | 682 | 682 | 682 | 1,800 |
2013/09/10 | 665 | 673 | 663 | 673 | 2,700 |
2013/09/09 | 667 | 668 | 665 | 665 | 4,000 |
2013/09/06 | 681 | 681 | 660 | 665 | 8,300 |
2013/09/05 | 705 | 705 | 676 | 676 | 9,200 |
2013/09/03 | 711 | 711 | 711 | 711 | 800 |
2013/09/02 | 704 | 704 | 703 | 703 | 300 |
2013/08/30 | 702 | 703 | 702 | 703 | 600 |
2013/08/29 | 705 | 705 | 703 | 703 | 1,700 |
2013/08/27 | 720 | 720 | 720 | 720 | 3,800 |
2013/08/26 | 722 | 724 | 713 | 720 | 2,700 |
2013/08/23 | 717 | 718 | 717 | 717 | 500 |
2013/08/22 | 716 | 716 | 716 | 716 | 100 |
2013/08/21 | 716 | 716 | 714 | 716 | 500 |
2013/08/19 | 720 | 720 | 720 | 720 | 1,000 |
2013/08/16 | 713 | 717 | 713 | 717 | 1,400 |
2013/08/15 | 725 | 728 | 722 | 728 | 500 |
2013/08/13 | 728 | 728 | 728 | 728 | 4,100 |
2013/08/12 | 733 | 733 | 733 | 733 | 200 |
2013/08/08 | 728 | 728 | 724 | 724 | 300 |
2013/08/07 | 721 | 721 | 721 | 721 | 1,000 |
2013/08/06 | 733 | 733 | 733 | 733 | 100 |
2013/08/05 | 738 | 738 | 725 | 725 | 1,200 |
2013/07/26 | 733 | 745 | 733 | 745 | 6,000 |
2013/07/25 | 730 | 740 | 730 | 739 | 1,800 |
2013/07/24 | 728 | 730 | 728 | 730 | 400 |
2013/07/23 | 731 | 731 | 726 | 726 | 600 |
2013/07/22 | 728 | 728 | 728 | 728 | 300 |
2013/07/19 | 725 | 725 | 725 | 725 | 100 |
2013/07/16 | 721 | 735 | 721 | 735 | 4,400 |
2013/07/12 | 741 | 741 | 713 | 736 | 2,800 |
2013/07/11 | 731 | 745 | 731 | 745 | 500 |
2013/07/10 | 735 | 735 | 721 | 721 | 2,400 |
2013/07/09 | 726 | 726 | 722 | 722 | 2,300 |
2013/07/08 | 724 | 724 | 723 | 723 | 1,400 |
2013/07/05 | 726 | 726 | 721 | 723 | 1,400 |
2013/07/03 | 729 | 729 | 725 | 725 | 600 |
2013/07/02 | 730 | 730 | 729 | 729 | 300 |
2013/07/01 | 730 | 730 | 730 | 730 | 200 |
2013/06/28 | 740 | 740 | 740 | 740 | 7,300 |
2013/06/27 | 750 | 755 | 724 | 740 | 6,400 |
2013/06/26 | 730 | 770 | 730 | 765 | 3,200 |
2013/06/25 | 728 | 729 | 728 | 729 | 1,600 |
2013/06/24 | 713 | 728 | 713 | 728 | 900 |
2013/06/21 | 720 | 728 | 701 | 728 | 3,200 |
2013/06/20 | 731 | 731 | 720 | 720 | 10,900 |
2013/06/19 | 730 | 730 | 725 | 730 | 3,600 |
2013/06/18 | 730 | 730 | 726 | 730 | 4,700 |
2013/06/14 | 735 | 735 | 715 | 715 | 2,100 |
2013/06/13 | 737 | 737 | 715 | 726 | 7,600 |
2013/06/12 | 729 | 740 | 728 | 740 | 2,600 |
2013/06/11 | 730 | 730 | 721 | 729 | 700 |
2013/06/10 | 733 | 739 | 730 | 730 | 1,900 |
2013/06/07 | 736 | 736 | 728 | 728 | 2,100 |
2013/06/06 | 740 | 740 | 730 | 740 | 1,400 |
2013/06/05 | 740 | 740 | 740 | 740 | 100 |
2013/06/04 | 726 | 730 | 726 | 730 | 1,000 |
2013/06/03 | 730 | 730 | 730 | 730 | 200 |
2013/05/31 | 730 | 730 | 730 | 730 | 200 |
2013/05/30 | 731 | 731 | 729 | 729 | 300 |
2013/05/29 | 746 | 746 | 731 | 731 | 600 |
2013/05/28 | 725 | 725 | 725 | 725 | 100 |
2013/05/27 | 748 | 748 | 718 | 724 | 5,800 |
2013/05/24 | 733 | 748 | 733 | 748 | 1,200 |
2013/05/23 | 733 | 733 | 733 | 733 | 200 |
2013/05/22 | 733 | 733 | 733 | 733 | 900 |
2013/05/20 | 729 | 729 | 729 | 729 | 100 |
2013/05/17 | 726 | 726 | 726 | 726 | 200 |
2013/05/16 | 721 | 721 | 708 | 708 | 1,900 |
2013/05/15 | 739 | 739 | 721 | 721 | 1,300 |
2013/05/13 | 730 | 750 | 725 | 725 | 6,500 |
2013/05/10 | 730 | 730 | 730 | 730 | 3,400 |
2013/05/09 | 730 | 730 | 730 | 730 | 200 |
2013/05/08 | 741 | 745 | 730 | 730 | 2,200 |
2013/05/07 | 725 | 740 | 725 | 740 | 500 |
2013/05/02 | 719 | 719 | 719 | 719 | 200 |
2013/05/01 | 721 | 721 | 719 | 719 | 900 |
2013/04/30 | 725 | 725 | 725 | 725 | 1,000 |
2013/04/26 | 744 | 745 | 732 | 732 | 4,000 |
2013/04/25 | 730 | 744 | 730 | 744 | 2,400 |
2013/04/24 | 735 | 736 | 735 | 736 | 300 |
2013/04/23 | 735 | 745 | 733 | 745 | 700 |
2013/04/22 | 731 | 735 | 731 | 735 | 1,400 |
2013/04/19 | 701 | 701 | 701 | 701 | 100 |
2013/04/18 | 716 | 716 | 715 | 715 | 600 |
2013/04/16 | 735 | 735 | 730 | 730 | 200 |
2013/04/15 | 735 | 738 | 735 | 735 | 4,100 |
2013/04/12 | 722 | 735 | 722 | 735 | 200 |
2013/04/11 | 738 | 738 | 716 | 721 | 500 |
2013/04/10 | 730 | 734 | 720 | 734 | 1,600 |
2013/04/09 | 740 | 740 | 735 | 735 | 400 |
2013/04/08 | 744 | 745 | 730 | 743 | 3,000 |
2013/04/05 | 701 | 730 | 701 | 730 | 1,600 |
2013/04/04 | 703 | 703 | 701 | 701 | 400 |
2013/04/03 | 696 | 696 | 696 | 696 | 100 |
2013/04/02 | 686 | 700 | 686 | 700 | 800 |
2013/04/01 | 692 | 705 | 692 | 703 | 700 |
2013/03/29 | 711 | 720 | 680 | 682 | 3,500 |
2013/03/28 | 717 | 730 | 711 | 711 | 1,300 |
2013/03/27 | 699 | 715 | 680 | 715 | 3,200 |
2013/03/26 | 749 | 750 | 735 | 749 | 14,900 |
2013/03/25 | 754 | 754 | 739 | 750 | 7,000 |
2013/03/22 | 735 | 750 | 735 | 749 | 5,600 |
2013/03/21 | 726 | 729 | 726 | 729 | 5,100 |
2013/03/19 | 729 | 730 | 723 | 725 | 5,500 |
2013/03/18 | 746 | 753 | 727 | 727 | 9,200 |
2013/03/15 | 751 | 751 | 746 | 746 | 10,000 |
2013/03/14 | 753 | 753 | 750 | 753 | 1,400 |
2013/03/13 | 760 | 760 | 752 | 753 | 7,400 |
2013/03/12 | 779 | 779 | 745 | 766 | 3,300 |
2013/03/11 | 770 | 778 | 764 | 770 | 4,100 |
2013/03/08 | 767 | 782 | 765 | 770 | 4,500 |
2013/03/07 | 758 | 778 | 756 | 767 | 5,400 |
2013/03/06 | 766 | 766 | 760 | 763 | 4,000 |
2013/03/05 | 771 | 771 | 765 | 765 | 3,100 |
2013/03/04 | 774 | 789 | 771 | 771 | 4,300 |
2013/03/01 | 758 | 774 | 750 | 774 | 4,100 |
2013/02/28 | 785 | 785 | 769 | 770 | 3,600 |
2013/02/27 | 785 | 785 | 785 | 785 | 3,300 |
2013/02/26 | 786 | 786 | 785 | 785 | 2,200 |
2013/02/25 | 756 | 795 | 756 | 795 | 2,000 |
2013/02/22 | 740 | 756 | 740 | 756 | 400 |
2013/02/20 | 717 | 740 | 715 | 740 | 1,700 |
2013/02/19 | 710 | 720 | 710 | 715 | 1,300 |
2013/02/18 | 703 | 706 | 703 | 706 | 500 |
2013/02/15 | 705 | 706 | 700 | 700 | 2,600 |
2013/02/14 | 712 | 740 | 702 | 702 | 7,600 |
2013/02/13 | 758 | 772 | 758 | 772 | 6,600 |
2013/02/12 | 776 | 788 | 776 | 788 | 3,900 |
2013/02/08 | 791 | 791 | 791 | 791 | 100 |
2013/02/07 | 798 | 802 | 789 | 789 | 2,700 |
2013/02/06 | 789 | 797 | 789 | 797 | 2,300 |
2013/02/05 | 800 | 819 | 787 | 789 | 9,600 |
2013/02/04 | 793 | 800 | 792 | 800 | 4,200 |
2013/02/01 | 788 | 788 | 787 | 787 | 1,500 |
2013/01/31 | 782 | 788 | 782 | 788 | 1,900 |
2013/01/30 | 781 | 781 | 752 | 779 | 2,900 |
2013/01/29 | 768 | 793 | 768 | 768 | 3,800 |
2013/01/28 | 745 | 771 | 745 | 769 | 3,300 |
2013/01/25 | 745 | 745 | 745 | 745 | 5,200 |
2013/01/24 | 731 | 754 | 725 | 745 | 3,700 |
2013/01/23 | 725 | 728 | 725 | 728 | 200 |
2013/01/22 | 745 | 745 | 723 | 723 | 3,700 |
2013/01/21 | 780 | 780 | 765 | 765 | 400 |
2013/01/18 | 760 | 765 | 760 | 765 | 400 |
2013/01/17 | 753 | 761 | 753 | 761 | 300 |
2013/01/16 | 785 | 800 | 753 | 753 | 12,000 |
2013/01/15 | 796 | 816 | 796 | 815 | 6,400 |
2013/01/11 | 768 | 799 | 768 | 799 | 3,300 |
2013/01/10 | 770 | 770 | 768 | 768 | 3,000 |
2013/01/09 | 765 | 773 | 763 | 770 | 2,000 |
2013/01/08 | 740 | 774 | 740 | 765 | 4,700 |
2013/01/07 | 700 | 748 | 700 | 748 | 2,000 |
2013/01/04 | 708 | 710 | 700 | 700 | 1,200 |