9818 大丸エナウィン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 565 | 565 | 565 | 565 | 3,500 | 565 |
| 2002-12-18 | 555 | 555 | 555 | 555 | 3,200 | 555 |
| 2002-12-17 | 545 | 545 | 545 | 545 | 3,800 | 545 |
| 2002-12-16 | 535 | 535 | 535 | 535 | 3,400 | 535 |
| 2002-12-13 | 518 | 525 | 518 | 525 | 2,000 | 525 |
| 2002-12-12 | 508 | 508 | 508 | 508 | 4,300 | 508 |
| 2002-12-11 | 498 | 498 | 498 | 498 | 300 | 498 |
| 2002-12-10 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2002-12-06 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2002-12-03 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2002-12-02 | 485 | 488 | 480 | 481 | 3,300 | 481 |
| 2002-11-29 | 488 | 488 | 488 | 488 | 400 | 488 |
| 2002-11-28 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2002-11-27 | 530 | 530 | 530 | 530 | 4,700 | 530 |
| 2002-11-26 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-11-19 | 521 | 521 | 521 | 521 | 5,700 | 521 |
| 2002-11-18 | 511 | 511 | 511 | 511 | 300 | 511 |
| 2002-11-14 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 2002-11-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-11 | 480 | 481 | 480 | 480 | 3,600 | 480 |
| 2002-11-08 | 480 | 480 | 480 | 480 | 1,800 | 480 |
| 2002-11-07 | 480 | 480 | 480 | 480 | 1,100 | 480 |
| 2002-11-06 | 460 | 480 | 460 | 480 | 500 | 480 |
| 2002-11-01 | 520 | 520 | 500 | 500 | 3,500 | 500 |
| 2002-10-31 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2002-10-29 | 521 | 522 | 521 | 522 | 1,300 | 522 |
| 2002-10-28 | 551 | 551 | 520 | 521 | 2,200 | 521 |
| 2002-10-25 | 550 | 550 | 550 | 550 | 5,100 | 550 |
| 2002-10-22 | 550 | 550 | 550 | 550 | 2,800 | 550 |
| 2002-10-21 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2002-10-18 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2002-10-16 | 588 | 588 | 588 | 588 | 2,200 | 588 |
| 2002-10-15 | 588 | 588 | 588 | 588 | 6,300 | 588 |
| 2002-10-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-10-04 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-09-26 | 612 | 612 | 610 | 610 | 900 | 610 |
| 2002-09-25 | 611 | 611 | 611 | 611 | 200 | 611 |
| 2002-09-20 | 615 | 615 | 615 | 615 | 3,700 | 615 |
| 2002-09-17 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2002-09-13 | 615 | 615 | 615 | 615 | 6,100 | 615 |
| 2002-09-12 | 617 | 617 | 615 | 615 | 1,100 | 615 |
| 2002-09-11 | 597 | 617 | 597 | 617 | 1,100 | 617 |
| 2002-09-10 | 597 | 597 | 596 | 596 | 1,100 | 596 |
| 2002-09-09 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2002-08-27 | 639 | 639 | 639 | 639 | 3,500 | 639 |
| 2002-08-26 | 639 | 639 | 639 | 639 | 800 | 639 |
| 2002-08-23 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2002-08-19 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2002-08-14 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2002-08-13 | 610 | 610 | 600 | 600 | 9,500 | 600 |
| 2002-08-05 | 610 | 610 | 610 | 610 | 600 | 610 |
| 2002-08-02 | 650 | 650 | 610 | 610 | 3,300 | 610 |
| 2002-08-01 | 660 | 660 | 650 | 650 | 3,200 | 650 |
| 2002-07-29 | 658 | 660 | 658 | 660 | 11,100 | 660 |
| 2002-07-26 | 658 | 658 | 658 | 658 | 3,400 | 658 |
| 2002-07-25 | 660 | 660 | 660 | 660 | 1,600 | 660 |
| 2002-07-23 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2002-07-22 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2002-07-17 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2002-07-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2002-07-09 | 691 | 691 | 691 | 691 | 500 | 691 |
| 2002-07-03 | 711 | 720 | 711 | 711 | 2,700 | 711 |
| 2002-07-02 | 701 | 701 | 701 | 701 | 4,400 | 701 |
| 2002-07-01 | 691 | 691 | 691 | 691 | 4,300 | 691 |
| 2002-06-28 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2002-06-27 | 670 | 671 | 670 | 671 | 2,300 | 671 |
| 2002-06-24 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 2002-06-19 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2002-06-18 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2002-06-17 | 701 | 701 | 680 | 680 | 2,200 | 680 |
| 2002-06-14 | 691 | 691 | 691 | 691 | 1,800 | 691 |
| 2002-06-13 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2002-06-11 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2002-06-10 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2002-06-05 | 680 | 680 | 680 | 680 | 1,200 | 680 |
| 2002-05-28 | 710 | 710 | 710 | 710 | 1,300 | 710 |
| 2002-05-27 | 701 | 701 | 700 | 700 | 1,800 | 700 |
| 2002-05-20 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2002-05-17 | 720 | 720 | 703 | 703 | 700 | 703 |
| 2002-05-16 | 711 | 711 | 703 | 703 | 1,900 | 703 |
| 2002-05-15 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-05-13 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2002-05-10 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2002-05-09 | 700 | 700 | 690 | 690 | 1,100 | 690 |
| 2002-05-01 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2002-04-30 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2002-04-26 | 720 | 720 | 720 | 720 | 3,200 | 720 |
| 2002-04-16 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2002-04-15 | 720 | 720 | 720 | 720 | 6,400 | 720 |
| 2002-03-20 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-03-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-03-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-03-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-03-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-03-01 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2002-02-25 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2002-02-18 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2002-02-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-02-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-02-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-01-18 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2002-01-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-01-15 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2002-01-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-01-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-01-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
