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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,311 | 1,311 | 1,288 | 1,302 | 300 |
| 2021/12/29 | 1,274 | 1,309 | 1,263 | 1,298 | 2,800 |
| 2021/12/28 | 1,280 | 1,288 | 1,264 | 1,264 | 5,900 |
| 2021/12/27 | 1,305 | 1,305 | 1,272 | 1,292 | 8,000 |
| 2021/12/24 | 1,306 | 1,309 | 1,301 | 1,305 | 1,900 |
| 2021/12/23 | 1,281 | 1,308 | 1,281 | 1,306 | 1,100 |
| 2021/12/22 | 1,287 | 1,291 | 1,271 | 1,281 | 500 |
| 2021/12/21 | 1,298 | 1,298 | 1,275 | 1,287 | 1,900 |
| 2021/12/20 | 1,296 | 1,296 | 1,277 | 1,283 | 800 |
| 2021/12/17 | 1,292 | 1,299 | 1,281 | 1,281 | 400 |
| 2021/12/16 | 1,308 | 1,308 | 1,267 | 1,284 | 3,500 |
| 2021/12/15 | 1,348 | 1,378 | 1,281 | 1,301 | 13,700 |
| 2021/12/14 | 1,379 | 1,379 | 1,342 | 1,362 | 2,500 |
| 2021/12/13 | 1,439 | 1,439 | 1,339 | 1,349 | 14,200 |
| 2021/12/10 | 1,447 | 1,455 | 1,426 | 1,439 | 4,300 |
| 2021/12/09 | 1,439 | 1,464 | 1,420 | 1,464 | 4,700 |
| 2021/12/08 | 1,431 | 1,448 | 1,417 | 1,445 | 3,000 |
| 2021/12/07 | 1,396 | 1,439 | 1,396 | 1,435 | 4,400 |
| 2021/12/06 | 1,411 | 1,411 | 1,390 | 1,396 | 3,800 |
| 2021/12/03 | 1,416 | 1,451 | 1,416 | 1,434 | 2,200 |
| 2021/12/02 | 1,488 | 1,510 | 1,416 | 1,416 | 13,700 |
| 2021/12/01 | 1,446 | 1,488 | 1,444 | 1,488 | 3,300 |
| 2021/11/30 | 1,477 | 1,478 | 1,436 | 1,454 | 5,300 |
| 2021/11/29 | 1,402 | 1,484 | 1,402 | 1,470 | 17,000 |
| 2021/11/26 | 1,435 | 1,438 | 1,387 | 1,438 | 8,000 |
| 2021/11/25 | 1,407 | 1,439 | 1,401 | 1,438 | 5,300 |
| 2021/11/24 | 1,407 | 1,444 | 1,398 | 1,407 | 2,700 |
| 2021/11/22 | 1,424 | 1,443 | 1,346 | 1,396 | 12,600 |
| 2021/11/19 | 1,380 | 1,422 | 1,380 | 1,422 | 4,600 |
| 2021/11/18 | 1,369 | 1,401 | 1,369 | 1,393 | 4,000 |
| 2021/11/17 | 1,384 | 1,397 | 1,369 | 1,395 | 3,600 |
| 2021/11/16 | 1,341 | 1,384 | 1,341 | 1,384 | 6,600 |
| 2021/11/15 | 1,295 | 1,340 | 1,295 | 1,334 | 5,600 |
| 2021/11/12 | 1,300 | 1,300 | 1,283 | 1,295 | 1,200 |
| 2021/11/11 | 1,317 | 1,318 | 1,285 | 1,308 | 5,000 |
| 2021/11/10 | 1,323 | 1,323 | 1,301 | 1,317 | 1,200 |
| 2021/11/09 | 1,319 | 1,342 | 1,291 | 1,320 | 2,200 |
| 2021/11/08 | 1,292 | 1,330 | 1,292 | 1,320 | 5,500 |
| 2021/11/05 | 1,269 | 1,295 | 1,263 | 1,294 | 3,900 |
| 2021/11/04 | 1,289 | 1,294 | 1,251 | 1,259 | 3,200 |
| 2021/11/02 | 1,294 | 1,295 | 1,265 | 1,295 | 700 |
| 2021/11/01 | 1,274 | 1,320 | 1,274 | 1,293 | 3,900 |
| 2021/10/29 | 1,303 | 1,304 | 1,242 | 1,274 | 18,300 |
| 2021/10/28 | 1,295 | 1,344 | 1,292 | 1,312 | 7,900 |
| 2021/10/27 | 1,377 | 1,384 | 1,292 | 1,296 | 24,900 |
| 2021/10/26 | 1,408 | 1,408 | 1,355 | 1,377 | 6,600 |
| 2021/10/25 | 1,398 | 1,419 | 1,398 | 1,401 | 700 |
| 2021/10/22 | 1,398 | 1,410 | 1,391 | 1,392 | 1,300 |
| 2021/10/21 | 1,391 | 1,423 | 1,391 | 1,412 | 1,800 |
| 2021/10/20 | 1,396 | 1,402 | 1,385 | 1,392 | 1,300 |
| 2021/10/19 | 1,435 | 1,435 | 1,396 | 1,403 | 3,300 |
| 2021/10/18 | 1,428 | 1,433 | 1,403 | 1,423 | 1,400 |
| 2021/10/15 | 1,467 | 1,467 | 1,400 | 1,424 | 4,800 |
| 2021/10/14 | 1,450 | 1,480 | 1,440 | 1,452 | 1,800 |
| 2021/10/13 | 1,444 | 1,503 | 1,443 | 1,452 | 14,800 |
| 2021/10/12 | 1,454 | 1,461 | 1,428 | 1,461 | 2,300 |
| 2021/10/11 | 1,434 | 1,488 | 1,434 | 1,443 | 5,600 |
| 2021/10/08 | 1,423 | 1,448 | 1,416 | 1,437 | 2,400 |
| 2021/10/07 | 1,429 | 1,429 | 1,406 | 1,418 | 1,600 |
| 2021/10/06 | 1,444 | 1,479 | 1,426 | 1,426 | 5,500 |
| 2021/10/05 | 1,449 | 1,460 | 1,390 | 1,444 | 12,700 |
| 2021/10/04 | 1,480 | 1,480 | 1,459 | 1,466 | 3,300 |
| 2021/10/01 | 1,479 | 1,490 | 1,456 | 1,477 | 7,300 |
| 2021/09/30 | 1,522 | 1,525 | 1,473 | 1,509 | 17,200 |
| 2021/09/29 | 1,525 | 1,550 | 1,525 | 1,538 | 1,200 |
| 2021/09/28 | 1,560 | 1,560 | 1,524 | 1,528 | 7,900 |
| 2021/09/27 | 1,619 | 1,619 | 1,551 | 1,560 | 20,700 |
| 2021/09/24 | 1,620 | 1,640 | 1,618 | 1,619 | 5,900 |
| 2021/09/22 | 1,626 | 1,641 | 1,601 | 1,618 | 6,000 |
| 2021/09/21 | 1,650 | 1,701 | 1,612 | 1,621 | 11,200 |
| 2021/09/17 | 1,656 | 1,698 | 1,654 | 1,658 | 10,000 |
| 2021/09/16 | 1,708 | 1,729 | 1,662 | 1,662 | 20,000 |
| 2021/09/15 | 1,743 | 1,780 | 1,708 | 1,708 | 13,600 |
| 2021/09/14 | 1,725 | 1,793 | 1,725 | 1,768 | 24,000 |
| 2021/09/13 | 1,726 | 1,751 | 1,714 | 1,737 | 13,100 |
| 2021/09/10 | 1,743 | 1,758 | 1,718 | 1,746 | 7,000 |
| 2021/09/09 | 1,765 | 1,765 | 1,718 | 1,745 | 16,900 |
| 2021/09/08 | 1,770 | 1,830 | 1,736 | 1,774 | 36,100 |
| 2021/09/07 | 1,791 | 1,872 | 1,752 | 1,774 | 52,500 |
| 2021/09/06 | 1,892 | 1,892 | 1,790 | 1,800 | 54,700 |
| 2021/09/03 | 1,936 | 1,950 | 1,881 | 1,881 | 39,400 |
| 2021/09/02 | 2,037 | 2,043 | 1,941 | 1,946 | 54,100 |
| 2021/09/01 | 2,117 | 2,121 | 2,018 | 2,037 | 53,600 |
| 2021/08/31 | 2,162 | 2,220 | 2,125 | 2,167 | 55,900 |
| 2021/08/30 | 2,213 | 2,271 | 2,161 | 2,217 | 98,900 |
| 2021/08/27 | 2,378 | 2,427 | 2,212 | 2,313 | 176,000 |
| 2021/08/26 | 3,320 | 3,740 | 2,470 | 2,528 | 1,162,800 |
| 2021/08/25 | 2,644 | 3,045 | 2,544 | 3,045 | 456,600 |
| 2021/08/24 | 2,085 | 2,544 | 2,085 | 2,544 | 391,600 |
| 2021/08/23 | 1,805 | 2,085 | 1,751 | 2,044 | 169,900 |
| 2021/08/20 | 1,820 | 2,186 | 1,640 | 1,685 | 193,200 |
| 2021/08/19 | 1,841 | 1,942 | 1,767 | 1,820 | 16,600 |
| 2021/08/18 | 1,925 | 1,925 | 1,813 | 1,850 | 20,000 |
| 2021/08/17 | 1,860 | 1,981 | 1,732 | 1,950 | 97,000 |
| 2021/08/16 | 1,844 | 2,044 | 1,761 | 2,044 | 140,200 |
| 2021/08/13 | 1,553 | 1,644 | 1,530 | 1,644 | 15,200 |
| 2021/08/12 | 1,533 | 1,620 | 1,512 | 1,553 | 14,900 |
| 2021/08/11 | 1,503 | 1,520 | 1,503 | 1,504 | 3,800 |
| 2021/08/10 | 1,555 | 1,646 | 1,499 | 1,508 | 9,500 |
| 2021/08/06 | 1,785 | 1,785 | 1,553 | 1,555 | 29,700 |
| 2021/08/05 | 2,069 | 2,069 | 1,719 | 1,825 | 30,000 |
| 2021/08/04 | 1,809 | 2,169 | 1,809 | 2,169 | 19,100 |
| 2021/08/03 | 1,558 | 1,689 | 1,558 | 1,689 | 3,800 |
| 2021/08/02 | 1,560 | 1,560 | 1,500 | 1,500 | 500 |
| 2021/07/30 | 1,460 | 1,490 | 1,430 | 1,490 | 500 |
| 2021/07/27 | 1,580 | 1,580 | 1,580 | 1,580 | 4,500 |
| 2021/07/26 | 1,562 | 1,580 | 1,560 | 1,580 | 1,100 |
| 2021/07/21 | 1,599 | 1,599 | 1,580 | 1,580 | 1,300 |
| 2021/07/20 | 1,598 | 1,599 | 1,598 | 1,599 | 300 |
| 2021/07/19 | 1,568 | 1,586 | 1,568 | 1,586 | 400 |
| 2021/07/16 | 1,600 | 1,600 | 1,555 | 1,565 | 5,400 |
| 2021/07/15 | 1,598 | 1,600 | 1,593 | 1,593 | 900 |
| 2021/07/14 | 1,558 | 1,590 | 1,558 | 1,585 | 5,600 |
| 2021/07/13 | 1,530 | 1,550 | 1,530 | 1,550 | 2,800 |
| 2021/07/12 | 1,494 | 1,530 | 1,494 | 1,530 | 3,700 |
| 2021/07/09 | 1,500 | 1,507 | 1,479 | 1,479 | 1,200 |
| 2021/07/08 | 1,500 | 1,509 | 1,500 | 1,509 | 900 |
| 2021/07/07 | 1,465 | 1,500 | 1,465 | 1,500 | 3,800 |
| 2021/07/06 | 1,464 | 1,464 | 1,450 | 1,450 | 300 |
| 2021/07/05 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
| 2021/07/02 | 1,432 | 1,432 | 1,432 | 1,432 | 500 |
| 2021/06/30 | 1,448 | 1,448 | 1,434 | 1,434 | 400 |
| 2021/06/29 | 1,455 | 1,455 | 1,455 | 1,455 | 600 |
| 2021/06/28 | 1,448 | 1,470 | 1,448 | 1,450 | 11,000 |
| 2021/06/25 | 1,380 | 1,446 | 1,380 | 1,440 | 5,800 |
| 2021/06/22 | 1,365 | 1,380 | 1,365 | 1,380 | 1,000 |
| 2021/06/21 | 1,341 | 1,362 | 1,341 | 1,362 | 500 |
| 2021/06/18 | 1,340 | 1,364 | 1,340 | 1,364 | 1,000 |
| 2021/06/17 | 1,344 | 1,361 | 1,321 | 1,334 | 1,700 |
| 2021/06/15 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2021/06/14 | 1,363 | 1,363 | 1,362 | 1,362 | 3,200 |
| 2021/06/11 | 1,374 | 1,374 | 1,363 | 1,363 | 800 |
| 2021/06/10 | 1,370 | 1,374 | 1,369 | 1,374 | 1,200 |
| 2021/06/09 | 1,374 | 1,374 | 1,356 | 1,357 | 700 |
| 2021/06/08 | 1,346 | 1,380 | 1,346 | 1,380 | 500 |
| 2021/06/07 | 1,317 | 1,344 | 1,317 | 1,344 | 700 |
| 2021/06/04 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2021/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2021/06/02 | 1,353 | 1,353 | 1,310 | 1,347 | 1,600 |
| 2021/06/01 | 1,348 | 1,348 | 1,347 | 1,347 | 200 |
| 2021/05/31 | 1,330 | 1,348 | 1,330 | 1,348 | 700 |
| 2021/05/28 | 1,381 | 1,381 | 1,291 | 1,321 | 2,600 |
| 2021/05/27 | 1,390 | 1,390 | 1,381 | 1,381 | 3,800 |
| 2021/05/26 | 1,375 | 1,390 | 1,375 | 1,390 | 200 |
| 2021/05/25 | 1,391 | 1,392 | 1,387 | 1,387 | 1,200 |
| 2021/05/24 | 1,362 | 1,391 | 1,360 | 1,391 | 500 |
| 2021/05/21 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2021/05/20 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2021/05/19 | 1,396 | 1,396 | 1,392 | 1,392 | 200 |
| 2021/05/18 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2021/05/17 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2021/05/13 | 1,391 | 1,400 | 1,391 | 1,400 | 3,600 |
| 2021/05/12 | 1,384 | 1,391 | 1,384 | 1,391 | 400 |
| 2021/05/11 | 1,373 | 1,394 | 1,373 | 1,391 | 600 |
| 2021/05/10 | 1,352 | 1,368 | 1,352 | 1,368 | 600 |
| 2021/05/07 | 1,355 | 1,355 | 1,355 | 1,355 | 300 |
| 2021/05/06 | 1,358 | 1,358 | 1,353 | 1,355 | 700 |
| 2021/04/30 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2021/04/27 | 1,357 | 1,357 | 1,338 | 1,355 | 3,300 |
| 2021/04/26 | 1,346 | 1,357 | 1,346 | 1,357 | 200 |
| 2021/04/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,600 |
| 2021/04/22 | 1,351 | 1,360 | 1,330 | 1,330 | 1,000 |
| 2021/04/21 | 1,360 | 1,392 | 1,360 | 1,381 | 1,500 |
| 2021/04/20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2021/04/19 | 1,357 | 1,357 | 1,331 | 1,331 | 200 |
| 2021/04/13 | 1,327 | 1,327 | 1,327 | 1,327 | 2,600 |
| 2021/04/12 | 1,324 | 1,327 | 1,324 | 1,327 | 200 |
| 2021/04/08 | 1,329 | 1,329 | 1,324 | 1,324 | 200 |
| 2021/04/07 | 1,324 | 1,325 | 1,324 | 1,325 | 200 |
| 2021/04/05 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2021/03/31 | 1,320 | 1,323 | 1,320 | 1,323 | 200 |
| 2021/03/30 | 1,317 | 1,350 | 1,317 | 1,350 | 300 |
| 2021/03/29 | 1,358 | 1,358 | 1,358 | 1,358 | 200 |
| 2021/03/26 | 1,356 | 1,356 | 1,354 | 1,354 | 3,000 |
| 2021/03/25 | 1,326 | 1,356 | 1,326 | 1,356 | 1,500 |
| 2021/03/24 | 1,335 | 1,335 | 1,326 | 1,326 | 300 |
| 2021/03/23 | 1,367 | 1,367 | 1,330 | 1,336 | 1,400 |
| 2021/03/19 | 1,323 | 1,384 | 1,323 | 1,363 | 1,500 |
| 2021/03/18 | 1,324 | 1,325 | 1,324 | 1,325 | 1,100 |
| 2021/03/16 | 1,324 | 1,324 | 1,324 | 1,324 | 200 |
| 2021/03/15 | 1,355 | 1,355 | 1,333 | 1,333 | 3,100 |
| 2021/03/12 | 1,353 | 1,355 | 1,353 | 1,355 | 1,100 |
| 2021/03/11 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2021/03/08 | 1,351 | 1,351 | 1,303 | 1,303 | 1,100 |
| 2021/03/05 | 1,341 | 1,352 | 1,341 | 1,352 | 200 |
| 2021/03/03 | 1,339 | 1,339 | 1,338 | 1,338 | 200 |
| 2021/03/02 | 1,358 | 1,358 | 1,342 | 1,342 | 400 |
| 2021/03/01 | 1,339 | 1,346 | 1,339 | 1,339 | 1,500 |
| 2021/02/26 | 1,360 | 1,369 | 1,339 | 1,369 | 3,400 |
| 2021/02/25 | 1,374 | 1,374 | 1,350 | 1,360 | 1,300 |
| 2021/02/24 | 1,360 | 1,374 | 1,359 | 1,374 | 400 |
| 2021/02/22 | 1,359 | 1,361 | 1,359 | 1,360 | 2,100 |
| 2021/02/19 | 1,383 | 1,383 | 1,383 | 1,383 | 200 |
| 2021/02/17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2021/02/16 | 1,397 | 1,400 | 1,379 | 1,379 | 1,000 |
| 2021/02/15 | 1,410 | 1,410 | 1,344 | 1,344 | 4,000 |
| 2021/02/12 | 1,409 | 1,410 | 1,409 | 1,410 | 400 |
| 2021/02/10 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2021/02/08 | 1,389 | 1,390 | 1,389 | 1,390 | 400 |
| 2021/02/05 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2021/02/03 | 1,358 | 1,374 | 1,358 | 1,374 | 400 |
| 2021/02/02 | 1,372 | 1,372 | 1,372 | 1,372 | 200 |
| 2021/02/01 | 1,359 | 1,387 | 1,359 | 1,371 | 600 |
| 2021/01/29 | 1,540 | 1,559 | 1,372 | 1,372 | 6,400 |
| 2021/01/28 | 1,440 | 1,458 | 1,440 | 1,440 | 5,300 |
| 2021/01/27 | 1,447 | 1,449 | 1,437 | 1,439 | 6,100 |
| 2021/01/26 | 1,404 | 1,459 | 1,404 | 1,448 | 500 |
| 2021/01/25 | 1,433 | 1,433 | 1,420 | 1,421 | 3,300 |
| 2021/01/22 | 1,450 | 1,450 | 1,433 | 1,433 | 400 |
| 2021/01/21 | 1,457 | 1,487 | 1,457 | 1,466 | 400 |
| 2021/01/20 | 1,499 | 1,499 | 1,452 | 1,452 | 500 |
| 2021/01/19 | 1,435 | 1,518 | 1,435 | 1,443 | 2,400 |
| 2021/01/18 | 1,431 | 1,440 | 1,431 | 1,440 | 200 |
| 2021/01/14 | 1,430 | 1,430 | 1,427 | 1,427 | 200 |
| 2021/01/13 | 1,400 | 1,430 | 1,390 | 1,430 | 4,400 |
| 2021/01/12 | 1,400 | 1,400 | 1,387 | 1,400 | 400 |
| 2021/01/08 | 1,405 | 1,405 | 1,405 | 1,405 | 600 |
| 2021/01/06 | 1,402 | 1,405 | 1,402 | 1,405 | 200 |
| 2021/01/05 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2021/01/04 | 1,365 | 1,387 | 1,365 | 1,387 | 200 |