9818 大丸エナウィン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2001-12-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-12-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-12-13 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2001-12-12 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2001-12-11 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-12-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-11-27 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 2001-11-22 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-11-21 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-11-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-11-13 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2001-11-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-10-31 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2001-10-29 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2001-10-26 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2001-10-25 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2001-10-18 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2001-09-25 | 713 | 713 | 713 | 713 | 7,000 | 713 |
| 2001-09-20 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 2001-09-19 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 2001-09-17 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 2001-09-13 | 790 | 790 | 790 | 790 | 6,000 | 718.18 |
| 2001-09-12 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 2001-09-06 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 2001-08-30 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-08-27 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 2001-08-22 | 810 | 810 | 810 | 810 | 5,000 | 736.36 |
| 2001-08-13 | 815 | 815 | 815 | 815 | 5,000 | 740.91 |
| 2001-08-07 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 2001-08-06 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-07-27 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 2001-07-18 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-07-17 | 830 | 830 | 820 | 820 | 2,000 | 745.46 |
| 2001-07-13 | 830 | 830 | 830 | 830 | 5,000 | 754.55 |
| 2001-07-12 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 2001-07-05 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 2001-07-02 | 862 | 862 | 862 | 862 | 8,000 | 783.64 |
| 2001-06-29 | 852 | 852 | 852 | 852 | 1,000 | 774.55 |
| 2001-06-26 | 831 | 831 | 830 | 831 | 3,000 | 755.46 |
| 2001-06-21 | 842 | 842 | 841 | 841 | 6,000 | 764.55 |
| 2001-06-20 | 831 | 831 | 831 | 831 | 1,000 | 755.46 |
| 2001-06-15 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 2001-06-14 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 2001-06-13 | 801 | 801 | 801 | 801 | 2,000 | 728.18 |
| 2001-06-12 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 2001-06-11 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 2001-06-04 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-05-29 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 2001-05-28 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-05-25 | 811 | 811 | 810 | 810 | 2,000 | 736.36 |
| 2001-05-24 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-05-23 | 810 | 810 | 810 | 810 | 4,000 | 736.36 |
| 2001-05-22 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2001-05-21 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 2001-05-18 | 801 | 801 | 800 | 800 | 4,000 | 727.27 |
| 2001-05-15 | 805 | 805 | 805 | 805 | 1,000 | 731.82 |
| 2001-05-14 | 807 | 807 | 807 | 807 | 4,000 | 733.64 |
| 2001-05-09 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-04-27 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 2001-04-18 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 2001-04-17 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 2001-04-16 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 2001-04-13 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 2001-04-09 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 2001-04-03 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2001-03-26 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2001-03-23 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 2001-03-22 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 2001-03-21 | 770 | 770 | 760 | 760 | 2,000 | 690.91 |
| 2001-03-19 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2001-03-15 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 2001-03-14 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 2001-03-13 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 2001-03-09 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 2001-03-08 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 2001-02-28 | 770 | 770 | 770 | 770 | 4,000 | 700 |
| 2001-02-26 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 2001-02-23 | 769 | 769 | 730 | 730 | 3,000 | 663.64 |
| 2001-02-19 | 769 | 769 | 769 | 769 | 1,000 | 699.09 |
| 2001-02-15 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2001-02-13 | 774 | 774 | 774 | 774 | 6,000 | 703.64 |
| 2001-02-01 | 785 | 785 | 785 | 785 | 1,000 | 713.64 |
| 2001-01-29 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2001-01-26 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 2001-01-17 | 785 | 785 | 785 | 785 | 4,000 | 713.64 |
| 2001-01-16 | 740 | 775 | 740 | 775 | 2,000 | 704.55 |
| 2001-01-12 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
