9818 大丸エナウィン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2003-12-29 | 554 | 554 | 550 | 550 | 3,200 | 550 |
| 2003-12-26 | 550 | 551 | 550 | 550 | 3,300 | 550 |
| 2003-12-24 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2003-12-22 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2003-12-19 | 554 | 555 | 545 | 555 | 2,200 | 555 |
| 2003-12-18 | 569 | 569 | 554 | 554 | 200 | 554 |
| 2003-12-17 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2003-12-16 | 567 | 567 | 566 | 566 | 7,800 | 566 |
| 2003-12-15 | 557 | 557 | 557 | 557 | 3,800 | 557 |
| 2003-12-11 | 559 | 559 | 559 | 559 | 12,200 | 559 |
| 2003-12-10 | 536 | 549 | 536 | 549 | 1,900 | 549 |
| 2003-12-09 | 530 | 536 | 529 | 536 | 3,400 | 536 |
| 2003-12-08 | 531 | 531 | 530 | 530 | 2,400 | 530 |
| 2003-12-05 | 531 | 541 | 530 | 530 | 6,900 | 530 |
| 2003-12-04 | 531 | 531 | 531 | 531 | 1,700 | 531 |
| 2003-12-03 | 532 | 532 | 530 | 530 | 4,100 | 530 |
| 2003-12-02 | 542 | 542 | 535 | 535 | 200 | 535 |
| 2003-12-01 | 549 | 549 | 536 | 546 | 400 | 546 |
| 2003-11-28 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2003-11-27 | 537 | 550 | 537 | 550 | 1,100 | 550 |
| 2003-11-26 | 540 | 545 | 530 | 532 | 7,400 | 532 |
| 2003-11-25 | 545 | 545 | 530 | 530 | 2,200 | 530 |
| 2003-11-21 | 513 | 530 | 510 | 516 | 9,200 | 516 |
| 2003-11-20 | 610 | 610 | 514 | 541 | 17,800 | 541 |
| 2003-11-18 | 600 | 600 | 600 | 600 | 2,800 | 600 |
| 2003-11-14 | 640 | 640 | 630 | 630 | 2,900 | 630 |
| 2003-11-13 | 620 | 620 | 620 | 620 | 6,800 | 620 |
| 2003-11-12 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2003-11-11 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 2003-11-10 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-11-07 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-10-27 | 640 | 640 | 640 | 640 | 4,500 | 640 |
| 2003-10-24 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2003-10-21 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-10-17 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2003-10-16 | 644 | 644 | 644 | 644 | 1,500 | 644 |
| 2003-10-15 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2003-10-14 | 625 | 630 | 620 | 620 | 17,600 | 620 |
| 2003-10-10 | 623 | 623 | 623 | 623 | 1,100 | 623 |
| 2003-10-09 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2003-10-08 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2003-10-02 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2003-10-01 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2003-09-30 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2003-09-24 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2003-09-19 | 644 | 645 | 644 | 644 | 4,700 | 644 |
| 2003-09-16 | 644 | 645 | 644 | 645 | 8,800 | 645 |
| 2003-09-11 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2003-09-09 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2003-09-01 | 631 | 641 | 631 | 641 | 300 | 641 |
| 2003-08-28 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2003-08-27 | 648 | 648 | 648 | 648 | 3,500 | 648 |
| 2003-08-26 | 648 | 648 | 648 | 648 | 1,200 | 648 |
| 2003-08-13 | 650 | 650 | 650 | 650 | 6,200 | 650 |
| 2003-08-12 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-07-30 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 2003-07-29 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 2003-07-28 | 636 | 637 | 636 | 637 | 300 | 637 |
| 2003-07-25 | 626 | 626 | 626 | 626 | 1,300 | 626 |
| 2003-07-23 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2003-07-22 | 625 | 625 | 625 | 625 | 300 | 625 |
| 2003-07-15 | 630 | 630 | 630 | 630 | 6,500 | 630 |
| 2003-07-14 | 615 | 625 | 609 | 625 | 4,900 | 625 |
| 2003-07-11 | 615 | 615 | 608 | 608 | 600 | 608 |
| 2003-07-10 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2003-07-09 | 605 | 615 | 605 | 615 | 300 | 615 |
| 2003-07-08 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2003-07-07 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2003-07-02 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2003-07-01 | 659 | 659 | 658 | 658 | 200 | 658 |
| 2003-06-30 | 659 | 659 | 649 | 649 | 5,400 | 649 |
| 2003-06-27 | 650 | 650 | 649 | 649 | 5,100 | 649 |
| 2003-06-23 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2003-06-20 | 645 | 645 | 645 | 645 | 800 | 645 |
| 2003-06-19 | 635 | 635 | 635 | 635 | 7,200 | 635 |
| 2003-06-18 | 621 | 625 | 620 | 625 | 9,400 | 625 |
| 2003-06-17 | 595 | 601 | 595 | 601 | 200 | 601 |
| 2003-06-13 | 640 | 640 | 583 | 592 | 6,600 | 592 |
| 2003-06-12 | 630 | 640 | 630 | 640 | 1,500 | 640 |
| 2003-05-27 | 644 | 644 | 644 | 644 | 3,700 | 644 |
| 2003-05-26 | 647 | 647 | 646 | 646 | 2,300 | 646 |
| 2003-05-14 | 646 | 646 | 646 | 646 | 200 | 646 |
| 2003-05-13 | 650 | 650 | 650 | 650 | 6,400 | 650 |
| 2003-05-02 | 644 | 650 | 644 | 650 | 600 | 650 |
| 2003-05-01 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2003-04-30 | 634 | 634 | 624 | 624 | 3,100 | 624 |
| 2003-04-25 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2003-04-18 | 605 | 605 | 605 | 605 | 2,300 | 605 |
| 2003-04-17 | 645 | 645 | 645 | 645 | 1,600 | 645 |
| 2003-04-16 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2003-04-15 | 635 | 635 | 635 | 635 | 2,500 | 635 |
| 2003-04-14 | 624 | 625 | 624 | 625 | 1,700 | 625 |
| 2003-03-26 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2003-03-24 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2003-03-20 | 591 | 592 | 591 | 592 | 1,800 | 592 |
| 2003-03-19 | 644 | 644 | 590 | 591 | 4,400 | 591 |
| 2003-03-18 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2003-03-17 | 615 | 625 | 615 | 625 | 700 | 625 |
| 2003-03-14 | 604 | 605 | 604 | 605 | 1,200 | 605 |
| 2003-03-13 | 591 | 594 | 590 | 594 | 2,100 | 594 |
| 2003-03-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-03-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-03-04 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2003-03-03 | 603 | 603 | 600 | 600 | 1,300 | 600 |
| 2003-02-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-02-27 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 2003-02-25 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2003-02-13 | 680 | 680 | 675 | 675 | 5,700 | 675 |
| 2003-02-06 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2003-02-05 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2003-02-04 | 650 | 680 | 650 | 680 | 600 | 680 |
| 2003-01-30 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2003-01-29 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2003-01-28 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2003-01-27 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2003-01-23 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-01-22 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-01-21 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2003-01-17 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2003-01-16 | 591 | 591 | 591 | 591 | 500 | 591 |
| 2003-01-15 | 690 | 690 | 690 | 690 | 2,900 | 690 |
| 2003-01-14 | 680 | 681 | 680 | 680 | 3,600 | 680 |
| 2003-01-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2003-01-07 | 600 | 600 | 600 | 600 | 6,800 | 600 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
