9818 大丸エナウィン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	560	560	560	560	300	560
2004-12-29	557	560	555	555	700	555
2004-12-28	556	556	556	556	100	556
2004-12-27	558	558	555	556	5,800	556
2004-12-24	555	560	555	555	2,000	555
2004-12-22	555	569	555	569	1,900	569
2004-12-21	560	565	552	559	4,300	559
2004-12-20	570	570	560	560	5,200	560
2004-12-15	559	570	559	570	1,900	570
2004-12-14	562	562	557	560	400	560
2004-12-13	575	575	551	552	12,300	552
2004-12-10	575	575	575	575	12,300	575
2004-12-09	565	575	565	575	2,000	575
2004-12-08	565	565	565	565	1,000	565
2004-12-06	565	565	565	565	100	565
2004-11-30	571	575	571	575	200	575
2004-11-29	570	570	570	570	100	570
2004-11-26	570	570	570	570	4,300	570
2004-11-25	565	570	565	570	600	570
2004-11-24	564	565	564	565	1,100	565
2004-11-22	565	565	565	565	100	565
2004-11-19	560	560	560	560	100	560
2004-11-17	560	560	560	560	100	560
2004-11-16	570	571	570	570	6,400	570
2004-11-15	562	562	560	560	1,500	560
2004-11-12	560	560	559	560	1,000	560
2004-11-11	553	553	553	553	100	553
2004-11-09	559	559	559	559	100	559
2004-11-08	560	560	551	560	1,400	560
2004-11-04	559	559	559	559	100	559
2004-11-02	569	569	560	560	200	560
2004-11-01	550	550	550	550	200	550
2004-10-28	570	570	570	570	100	570
2004-10-27	570	570	570	570	4,000	570
2004-10-26	560	570	560	570	1,000	570
2004-10-25	550	558	550	558	2,100	558
2004-10-22	560	560	560	560	400	560
2004-10-21	560	560	560	560	100	560
2004-10-20	550	559	550	552	1,700	552
2004-10-19	560	560	560	560	100	560
2004-10-18	551	551	551	551	1,200	551
2004-10-14	571	571	571	571	1,100	571
2004-10-13	564	564	562	562	6,300	562
2004-10-12	562	562	562	562	1,000	562
2004-10-08	573	573	558	558	300	558
2004-10-04	570	570	570	570	100	570
2004-10-01	573	573	573	573	100	573
2004-09-30	560	560	550	555	8,200	555
2004-09-29	562	562	560	560	1,100	560
2004-09-28	564	564	562	562	600	562
2004-09-27	563	563	563	563	1,100	563
2004-09-24	575	575	565	565	500	565
2004-09-21	574	574	574	574	4,200	574
2004-09-17	560	575	560	575	1,300	575
2004-09-16	560	560	560	560	500	560
2004-09-15	560	560	560	560	4,700	560
2004-09-14	590	590	575	575	6,600	575
2004-09-13	570	580	570	580	2,200	580
2004-09-10	556	556	555	555	500	555
2004-09-09	572	572	555	555	1,600	555
2004-09-08	563	563	562	562	200	562
2004-09-06	560	579	560	579	2,200	579
2004-09-03	562	562	562	562	100	562
2004-09-02	570	570	562	562	900	562
2004-09-01	575	575	575	575	700	575
2004-08-31	575	575	575	575	300	575
2004-08-30	578	578	576	576	300	576
2004-08-27	575	575	575	575	5,800	575
2004-08-26	567	575	567	575	200	575
2004-08-25	570	570	566	566	1,300	566
2004-08-24	565	565	565	565	100	565
2004-08-17	580	580	570	570	900	570
2004-08-16	574	575	574	574	7,000	574
2004-08-13	559	564	559	564	900	564
2004-08-12	560	560	558	558	200	558
2004-08-11	557	558	557	558	400	558
2004-08-10	555	555	555	555	100	555
2004-08-06	558	558	550	551	1,300	551
2004-08-04	550	565	550	560	1,700	560
2004-08-03	550	550	546	546	1,100	546
2004-08-02	565	565	551	551	200	551
2004-07-29	565	565	565	565	100	565
2004-07-28	564	565	564	565	200	565
2004-07-27	570	570	560	560	4,800	560
2004-07-26	560	560	560	560	200	560
2004-07-23	550	565	550	565	1,400	565
2004-07-22	560	560	560	560	200	560
2004-07-21	572	572	552	552	600	552
2004-07-15	572	575	572	572	2,000	572
2004-07-14	572	572	572	572	100	572
2004-07-13	573	573	573	573	6,300	573
2004-07-12	573	573	573	573	200	573
2004-07-09	563	564	563	563	300	563
2004-07-08	555	555	552	552	1,400	552
2004-07-07	555	555	555	555	100	555
2004-07-06	564	564	560	560	1,300	560
2004-07-05	565	565	565	565	400	565
2004-07-02	565	565	565	565	100	565
2004-07-01	565	565	556	556	3,100	556
2004-06-30	555	557	555	555	5,500	555
2004-06-29	555	555	555	555	700	555
2004-06-28	551	565	551	565	800	565
2004-06-25	544	544	544	544	5,100	544
2004-06-24	545	545	541	541	2,500	541
2004-06-23	547	547	545	545	2,200	545
2004-06-22	548	548	547	547	200	547
2004-06-21	552	552	550	552	300	552
2004-06-17	550	550	550	550	100	550
2004-06-16	560	565	550	550	10,600	550
2004-06-15	560	562	560	560	6,900	560
2004-06-14	550	550	549	550	1,400	550
2004-06-11	545	545	540	540	5,900	540
2004-06-10	540	540	539	540	3,100	540
2004-06-09	534	544	534	540	12,300	540
2004-06-08	562	562	562	562	100	562
2004-06-07	560	561	560	561	400	561
2004-06-04	560	560	560	560	200	560
2004-05-31	567	567	567	567	500	567
2004-05-28	585	585	566	567	1,600	567
2004-05-27	575	575	575	575	3,200	575
2004-05-26	561	575	561	575	1,500	575
2004-05-25	555	555	555	555	500	555
2004-05-24	560	560	552	552	800	552
2004-05-20	565	565	565	565	100	565
2004-05-19	556	556	556	556	100	556
2004-05-18	560	560	560	560	500	560
2004-05-17	560	570	560	570	200	570
2004-05-14	585	585	567	568	4,600	568
2004-05-13	561	575	560	575	2,400	575
2004-05-12	552	560	552	560	400	560
2004-05-11	559	559	549	549	300	549
2004-05-10	566	566	565	565	1,900	565
2004-05-07	575	580	574	580	1,200	580
2004-05-06	565	565	565	565	500	565
2004-04-30	579	579	565	565	1,600	565
2004-04-28	570	570	565	566	1,600	566
2004-04-27	576	576	570	570	4,300	570
2004-04-26	579	580	575	575	600	575
2004-04-23	570	570	570	570	100	570
2004-04-21	573	573	565	566	1,500	566
2004-04-20	575	575	573	573	1,300	573
2004-04-19	579	580	579	580	500	580
2004-04-16	573	580	573	580	200	580
2004-04-15	581	581	570	570	600	570
2004-04-14	575	582	572	582	600	582
2004-04-13	580	585	579	579	8,200	579
2004-04-12	580	580	565	580	900	580
2004-04-09	578	578	578	578	300	578
2004-04-08	580	580	580	580	200	580
2004-04-07	581	583	577	577	300	577
2004-04-06	585	585	579	585	1,200	585
2004-04-05	586	586	586	586	1,000	586
2004-04-02	580	580	579	579	1,200	579
2004-04-01	580	582	580	580	12,200	580
2004-03-31	566	566	562	563	1,900	563
2004-03-30	567	567	565	565	200	565
2004-03-29	584	584	566	566	1,300	566
2004-03-26	561	582	561	582	1,800	582
2004-03-25	584	587	580	582	2,000	582
2004-03-24	585	585	581	582	3,100	582
2004-03-23	585	586	585	585	4,600	585
2004-03-22	585	585	575	585	1,900	585
2004-03-19	577	587	575	575	6,200	575
2004-03-18	578	580	578	580	4,000	580
2004-03-17	587	587	575	575	2,800	575
2004-03-16	575	589	573	588	4,400	588
2004-03-15	575	575	562	575	12,500	575
2004-03-12	568	575	562	575	3,600	575
2004-03-11	565	565	562	563	1,500	563
2004-03-10	565	565	561	562	2,000	562
2004-03-09	560	560	560	560	400	560
2004-03-08	557	557	555	555	1,700	555
2004-03-05	556	556	556	556	900	556
2004-03-04	560	565	550	550	1,900	550
2004-03-03	565	565	560	560	1,700	560
2004-03-02	560	560	560	560	500	560
2004-03-01	554	560	554	560	1,800	560
2004-02-27	555	560	555	560	5,000	560
2004-02-26	550	560	550	555	1,600	555
2004-02-25	551	551	551	551	100	551
2004-02-24	559	559	550	550	300	550
2004-02-23	549	560	549	560	2,100	560
2004-02-20	542	543	541	541	1,600	541
2004-02-19	540	560	540	560	1,700	560
2004-02-18	540	540	540	540	1,000	540
2004-02-17	540	540	540	540	2,100	540
2004-02-16	536	540	536	540	1,200	540
2004-02-13	540	546	540	546	8,100	546
2004-02-12	542	542	542	542	3,200	542
2004-02-10	541	542	541	542	2,000	542
2004-02-09	532	542	532	542	3,500	542
2004-02-06	532	532	531	532	9,900	532
2004-02-05	540	540	531	532	2,300	532
2004-02-04	545	545	540	540	500	540
2004-02-03	545	545	545	545	1,100	545
2004-02-02	546	546	545	545	2,800	545
2004-01-30	551	551	546	546	600	546
2004-01-29	551	551	551	551	300	551
2004-01-28	551	551	551	551	1,100	551
2004-01-27	551	551	551	551	4,200	551
2004-01-26	550	551	546	551	3,600	551
2004-01-23	551	551	551	551	1,500	551
2004-01-22	551	551	550	551	2,900	551
2004-01-21	551	567	550	551	3,100	551
2004-01-20	550	555	545	545	1,300	545
2004-01-19	556	556	550	550	1,800	550
2004-01-16	556	556	555	556	800	556
2004-01-15	556	556	556	556	900	556
2004-01-14	570	570	567	567	3,700	567
2004-01-13	555	560	555	560	5,800	560
2004-01-09	549	555	548	555	1,100	555
2004-01-08	549	550	549	549	2,400	549
2004-01-07	550	551	548	548	1,300	548
2004-01-06	555	555	551	551	700	551

分割・併合履歴： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31