9818 大丸エナウィン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 801 | 806 | 800 | 800 | 4,300 | 800 |
| 2005-12-29 | 800 | 800 | 790 | 791 | 4,200 | 791 |
| 2005-12-28 | 794 | 800 | 794 | 800 | 600 | 800 |
| 2005-12-27 | 785 | 799 | 781 | 795 | 4,800 | 795 |
| 2005-12-26 | 791 | 800 | 791 | 795 | 2,100 | 795 |
| 2005-12-22 | 800 | 800 | 796 | 799 | 800 | 799 |
| 2005-12-21 | 799 | 799 | 798 | 798 | 300 | 798 |
| 2005-12-20 | 800 | 800 | 798 | 798 | 2,600 | 798 |
| 2005-12-19 | 780 | 800 | 761 | 800 | 6,400 | 800 |
| 2005-12-16 | 815 | 821 | 796 | 796 | 7,400 | 796 |
| 2005-12-15 | 789 | 805 | 789 | 805 | 2,700 | 805 |
| 2005-12-14 | 783 | 785 | 783 | 783 | 4,500 | 783 |
| 2005-12-13 | 778 | 795 | 778 | 778 | 9,000 | 778 |
| 2005-12-12 | 773 | 783 | 773 | 773 | 5,000 | 773 |
| 2005-12-09 | 760 | 778 | 760 | 768 | 4,400 | 768 |
| 2005-12-08 | 760 | 770 | 760 | 760 | 1,500 | 760 |
| 2005-12-07 | 764 | 765 | 760 | 761 | 2,600 | 761 |
| 2005-12-06 | 752 | 764 | 752 | 764 | 6,800 | 764 |
| 2005-12-05 | 742 | 746 | 739 | 746 | 1,600 | 746 |
| 2005-12-02 | 762 | 762 | 720 | 739 | 5,500 | 739 |
| 2005-12-01 | 759 | 760 | 759 | 760 | 200 | 760 |
| 2005-11-30 | 760 | 760 | 759 | 759 | 2,200 | 759 |
| 2005-11-29 | 768 | 768 | 759 | 760 | 2,100 | 760 |
| 2005-11-28 | 765 | 770 | 765 | 765 | 2,800 | 765 |
| 2005-11-25 | 760 | 760 | 759 | 760 | 1,400 | 760 |
| 2005-11-24 | 754 | 759 | 754 | 759 | 600 | 759 |
| 2005-11-22 | 766 | 766 | 753 | 753 | 1,200 | 753 |
| 2005-11-21 | 766 | 766 | 760 | 760 | 1,300 | 760 |
| 2005-11-18 | 751 | 761 | 751 | 761 | 1,800 | 761 |
| 2005-11-17 | 765 | 765 | 758 | 758 | 1,100 | 758 |
| 2005-11-16 | 762 | 763 | 760 | 763 | 3,800 | 763 |
| 2005-11-15 | 757 | 758 | 757 | 757 | 1,600 | 757 |
| 2005-11-14 | 751 | 754 | 751 | 752 | 400 | 752 |
| 2005-11-11 | 760 | 760 | 750 | 750 | 4,200 | 750 |
| 2005-11-10 | 745 | 759 | 730 | 759 | 2,500 | 759 |
| 2005-11-09 | 735 | 750 | 735 | 740 | 2,000 | 740 |
| 2005-11-08 | 751 | 751 | 741 | 741 | 2,400 | 741 |
| 2005-11-07 | 756 | 756 | 750 | 750 | 2,000 | 750 |
| 2005-11-04 | 760 | 760 | 751 | 751 | 1,000 | 751 |
| 2005-11-02 | 748 | 760 | 748 | 750 | 3,200 | 750 |
| 2005-11-01 | 746 | 746 | 740 | 741 | 2,600 | 741 |
| 2005-10-31 | 740 | 755 | 740 | 755 | 1,800 | 755 |
| 2005-10-28 | 731 | 740 | 730 | 736 | 2,500 | 736 |
| 2005-10-27 | 730 | 740 | 700 | 740 | 10,300 | 740 |
| 2005-10-26 | 725 | 740 | 725 | 726 | 1,500 | 726 |
| 2005-10-25 | 741 | 741 | 715 | 715 | 2,200 | 715 |
| 2005-10-24 | 706 | 711 | 705 | 711 | 400 | 711 |
| 2005-10-21 | 714 | 720 | 710 | 710 | 9,100 | 710 |
| 2005-10-20 | 715 | 715 | 710 | 711 | 500 | 711 |
| 2005-10-19 | 710 | 718 | 710 | 710 | 2,000 | 710 |
| 2005-10-18 | 720 | 720 | 710 | 710 | 1,300 | 710 |
| 2005-10-17 | 714 | 719 | 714 | 719 | 1,000 | 719 |
| 2005-10-14 | 719 | 719 | 710 | 710 | 1,600 | 710 |
| 2005-10-13 | 718 | 724 | 718 | 719 | 5,600 | 719 |
| 2005-10-12 | 712 | 720 | 712 | 718 | 1,600 | 718 |
| 2005-10-11 | 702 | 715 | 702 | 711 | 3,300 | 711 |
| 2005-10-07 | 695 | 710 | 685 | 705 | 7,900 | 705 |
| 2005-10-06 | 693 | 693 | 680 | 685 | 1,400 | 685 |
| 2005-10-05 | 689 | 692 | 689 | 690 | 3,100 | 690 |
| 2005-10-04 | 685 | 690 | 685 | 685 | 1,200 | 685 |
| 2005-10-03 | 676 | 685 | 675 | 685 | 5,700 | 685 |
| 2005-09-30 | 685 | 685 | 666 | 675 | 4,400 | 675 |
| 2005-09-29 | 678 | 685 | 677 | 681 | 4,100 | 681 |
| 2005-09-28 | 664 | 675 | 664 | 675 | 1,700 | 675 |
| 2005-09-27 | 695 | 695 | 671 | 694 | 2,100 | 694 |
| 2005-09-26 | 680 | 695 | 666 | 695 | 1,200 | 695 |
| 2005-09-22 | 664 | 675 | 664 | 675 | 2,400 | 675 |
| 2005-09-21 | 658 | 675 | 658 | 659 | 4,900 | 659 |
| 2005-09-20 | 666 | 674 | 658 | 658 | 1,700 | 658 |
| 2005-09-16 | 665 | 665 | 665 | 665 | 1,100 | 665 |
| 2005-09-15 | 675 | 675 | 655 | 675 | 1,900 | 675 |
| 2005-09-14 | 694 | 694 | 665 | 675 | 4,400 | 675 |
| 2005-09-13 | 680 | 695 | 678 | 690 | 11,500 | 690 |
| 2005-09-12 | 688 | 690 | 678 | 680 | 1,200 | 680 |
| 2005-09-09 | 680 | 689 | 670 | 670 | 1,300 | 670 |
| 2005-09-08 | 645 | 667 | 645 | 660 | 6,500 | 660 |
| 2005-09-07 | 648 | 650 | 645 | 650 | 1,100 | 650 |
| 2005-09-06 | 647 | 650 | 644 | 650 | 11,400 | 650 |
| 2005-09-05 | 645 | 647 | 645 | 647 | 1,000 | 647 |
| 2005-09-02 | 640 | 645 | 640 | 645 | 1,200 | 645 |
| 2005-09-01 | 625 | 640 | 621 | 640 | 2,100 | 640 |
| 2005-08-31 | 640 | 640 | 640 | 640 | 2,200 | 640 |
| 2005-08-30 | 642 | 642 | 639 | 639 | 1,300 | 639 |
| 2005-08-29 | 630 | 640 | 630 | 640 | 5,100 | 640 |
| 2005-08-26 | 643 | 643 | 625 | 625 | 10,700 | 625 |
| 2005-08-25 | 641 | 641 | 640 | 640 | 400 | 640 |
| 2005-08-24 | 641 | 645 | 640 | 640 | 7,600 | 640 |
| 2005-08-23 | 640 | 643 | 640 | 643 | 2,500 | 643 |
| 2005-08-22 | 634 | 643 | 634 | 639 | 1,000 | 639 |
| 2005-08-19 | 628 | 636 | 628 | 635 | 10,000 | 635 |
| 2005-08-18 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2005-08-17 | 626 | 630 | 620 | 630 | 9,600 | 630 |
| 2005-08-16 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2005-08-15 | 621 | 623 | 616 | 618 | 7,000 | 618 |
| 2005-08-12 | 626 | 626 | 620 | 621 | 800 | 621 |
| 2005-08-11 | 626 | 626 | 625 | 626 | 400 | 626 |
| 2005-08-10 | 615 | 627 | 615 | 627 | 1,600 | 627 |
| 2005-08-09 | 616 | 616 | 615 | 615 | 500 | 615 |
| 2005-08-08 | 616 | 616 | 616 | 616 | 400 | 616 |
| 2005-08-05 | 616 | 616 | 615 | 616 | 600 | 616 |
| 2005-08-04 | 615 | 617 | 615 | 617 | 700 | 617 |
| 2005-08-03 | 615 | 621 | 615 | 617 | 5,400 | 617 |
| 2005-08-02 | 614 | 615 | 614 | 615 | 2,400 | 615 |
| 2005-08-01 | 616 | 616 | 616 | 616 | 300 | 616 |
| 2005-07-29 | 616 | 628 | 616 | 628 | 500 | 628 |
| 2005-07-28 | 628 | 628 | 624 | 624 | 1,400 | 624 |
| 2005-07-27 | 621 | 625 | 620 | 620 | 3,300 | 620 |
| 2005-07-26 | 625 | 628 | 616 | 620 | 2,600 | 620 |
| 2005-07-25 | 628 | 628 | 615 | 615 | 2,000 | 615 |
| 2005-07-22 | 615 | 615 | 613 | 613 | 1,000 | 613 |
| 2005-07-21 | 619 | 619 | 614 | 615 | 600 | 615 |
| 2005-07-20 | 610 | 620 | 610 | 613 | 2,500 | 613 |
| 2005-07-19 | 617 | 620 | 607 | 610 | 4,700 | 610 |
| 2005-07-15 | 617 | 620 | 610 | 610 | 2,800 | 610 |
| 2005-07-14 | 628 | 628 | 603 | 605 | 7,300 | 605 |
| 2005-07-13 | 620 | 625 | 620 | 620 | 24,800 | 620 |
| 2005-07-12 | 615 | 615 | 602 | 603 | 1,500 | 603 |
| 2005-07-11 | 620 | 625 | 618 | 620 | 8,400 | 620 |
| 2005-07-08 | 620 | 620 | 615 | 615 | 1,400 | 615 |
| 2005-07-07 | 615 | 620 | 615 | 620 | 19,000 | 620 |
| 2005-07-06 | 610 | 619 | 610 | 612 | 2,400 | 612 |
| 2005-07-05 | 600 | 601 | 600 | 601 | 200 | 601 |
| 2005-07-04 | 600 | 600 | 597 | 597 | 400 | 597 |
| 2005-07-01 | 613 | 620 | 600 | 600 | 13,800 | 600 |
| 2005-06-30 | 599 | 603 | 599 | 603 | 500 | 603 |
| 2005-06-29 | 599 | 599 | 599 | 599 | 400 | 599 |
| 2005-06-28 | 605 | 605 | 594 | 599 | 4,600 | 599 |
| 2005-06-27 | 595 | 603 | 594 | 595 | 2,600 | 595 |
| 2005-06-24 | 589 | 594 | 589 | 594 | 300 | 594 |
| 2005-06-23 | 589 | 589 | 588 | 588 | 1,200 | 588 |
| 2005-06-22 | 596 | 599 | 593 | 599 | 400 | 599 |
| 2005-06-21 | 595 | 596 | 595 | 596 | 400 | 596 |
| 2005-06-20 | 593 | 598 | 593 | 593 | 500 | 593 |
| 2005-06-17 | 600 | 600 | 592 | 592 | 5,900 | 592 |
| 2005-06-16 | 593 | 595 | 593 | 593 | 4,100 | 593 |
| 2005-06-13 | 594 | 594 | 593 | 593 | 6,000 | 593 |
| 2005-06-09 | 588 | 595 | 588 | 595 | 200 | 595 |
| 2005-06-08 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2005-06-07 | 595 | 595 | 587 | 587 | 300 | 587 |
| 2005-06-06 | 596 | 600 | 596 | 598 | 1,600 | 598 |
| 2005-06-03 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2005-06-02 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2005-06-01 | 589 | 599 | 589 | 599 | 600 | 599 |
| 2005-05-31 | 589 | 589 | 587 | 589 | 2,200 | 589 |
| 2005-05-30 | 600 | 600 | 575 | 583 | 5,000 | 583 |
| 2005-05-27 | 589 | 590 | 588 | 590 | 1,400 | 590 |
| 2005-05-26 | 589 | 589 | 588 | 588 | 1,300 | 588 |
| 2005-05-25 | 585 | 590 | 585 | 589 | 2,900 | 589 |
| 2005-05-24 | 580 | 590 | 580 | 590 | 700 | 590 |
| 2005-05-23 | 591 | 591 | 575 | 580 | 1,700 | 580 |
| 2005-05-20 | 589 | 591 | 581 | 591 | 1,700 | 591 |
| 2005-05-19 | 580 | 589 | 580 | 589 | 2,300 | 589 |
| 2005-05-18 | 588 | 589 | 588 | 589 | 2,100 | 589 |
| 2005-05-17 | 578 | 588 | 578 | 588 | 700 | 588 |
| 2005-05-16 | 579 | 587 | 579 | 587 | 1,600 | 587 |
| 2005-05-13 | 579 | 580 | 579 | 579 | 13,200 | 579 |
| 2005-05-12 | 588 | 589 | 588 | 589 | 1,200 | 589 |
| 2005-05-11 | 580 | 588 | 580 | 588 | 1,200 | 588 |
| 2005-05-10 | 581 | 581 | 580 | 580 | 3,200 | 580 |
| 2005-05-09 | 588 | 588 | 580 | 580 | 1,100 | 580 |
| 2005-05-06 | 576 | 589 | 576 | 589 | 3,800 | 589 |
| 2005-05-02 | 580 | 590 | 580 | 581 | 1,200 | 581 |
| 2005-04-28 | 590 | 590 | 578 | 578 | 800 | 578 |
| 2005-04-27 | 586 | 587 | 586 | 587 | 3,700 | 587 |
| 2005-04-26 | 580 | 585 | 580 | 585 | 1,100 | 585 |
| 2005-04-25 | 580 | 580 | 575 | 575 | 1,000 | 575 |
| 2005-04-22 | 577 | 580 | 577 | 580 | 300 | 580 |
| 2005-04-21 | 579 | 580 | 576 | 576 | 700 | 576 |
| 2005-04-20 | 579 | 579 | 579 | 579 | 1,100 | 579 |
| 2005-04-19 | 579 | 579 | 575 | 576 | 2,500 | 576 |
| 2005-04-18 | 570 | 578 | 570 | 575 | 3,100 | 575 |
| 2005-04-15 | 576 | 577 | 575 | 575 | 3,000 | 575 |
| 2005-04-14 | 588 | 588 | 576 | 576 | 7,600 | 576 |
| 2005-04-13 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2005-04-12 | 576 | 576 | 576 | 576 | 1,100 | 576 |
| 2005-04-11 | 580 | 580 | 577 | 580 | 300 | 580 |
| 2005-04-08 | 580 | 583 | 580 | 580 | 300 | 580 |
| 2005-04-07 | 581 | 581 | 580 | 580 | 1,300 | 580 |
| 2005-04-06 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2005-04-05 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2005-04-04 | 587 | 587 | 585 | 585 | 1,000 | 585 |
| 2005-04-01 | 586 | 586 | 585 | 585 | 200 | 585 |
| 2005-03-31 | 589 | 593 | 588 | 588 | 1,800 | 588 |
| 2005-03-30 | 589 | 594 | 589 | 594 | 2,400 | 594 |
| 2005-03-29 | 578 | 594 | 578 | 594 | 4,100 | 594 |
| 2005-03-28 | 567 | 588 | 567 | 586 | 2,700 | 586 |
| 2005-03-25 | 615 | 615 | 612 | 612 | 2,700 | 612 |
| 2005-03-24 | 615 | 615 | 611 | 614 | 9,400 | 614 |
| 2005-03-23 | 607 | 610 | 607 | 610 | 3,300 | 610 |
| 2005-03-22 | 604 | 605 | 600 | 605 | 12,600 | 605 |
| 2005-03-18 | 602 | 602 | 595 | 602 | 8,400 | 602 |
| 2005-03-17 | 600 | 600 | 591 | 600 | 5,400 | 600 |
| 2005-03-16 | 599 | 599 | 594 | 595 | 7,400 | 595 |
| 2005-03-15 | 597 | 604 | 595 | 602 | 21,800 | 602 |
| 2005-03-14 | 589 | 591 | 583 | 588 | 7,200 | 588 |
| 2005-03-11 | 575 | 588 | 575 | 582 | 32,100 | 582 |
| 2005-03-10 | 575 | 581 | 570 | 572 | 15,700 | 572 |
| 2005-03-09 | 575 | 575 | 573 | 575 | 2,500 | 575 |
| 2005-03-08 | 576 | 576 | 572 | 575 | 6,700 | 575 |
| 2005-03-07 | 575 | 576 | 575 | 576 | 6,700 | 576 |
| 2005-03-04 | 575 | 580 | 575 | 579 | 2,900 | 579 |
| 2005-03-03 | 578 | 578 | 575 | 575 | 6,400 | 575 |
| 2005-03-02 | 585 | 585 | 575 | 575 | 13,300 | 575 |
| 2005-03-01 | 582 | 584 | 582 | 584 | 1,400 | 584 |
| 2005-02-28 | 580 | 584 | 575 | 578 | 10,700 | 578 |
| 2005-02-25 | 575 | 575 | 571 | 575 | 6,500 | 575 |
| 2005-02-24 | 575 | 575 | 570 | 571 | 2,200 | 571 |
| 2005-02-23 | 575 | 580 | 571 | 580 | 1,200 | 580 |
| 2005-02-22 | 578 | 578 | 574 | 574 | 600 | 574 |
| 2005-02-21 | 570 | 579 | 569 | 579 | 1,600 | 579 |
| 2005-02-18 | 570 | 570 | 569 | 570 | 1,900 | 570 |
| 2005-02-17 | 570 | 570 | 567 | 567 | 500 | 567 |
| 2005-02-16 | 572 | 572 | 570 | 570 | 500 | 570 |
| 2005-02-15 | 573 | 573 | 565 | 572 | 3,200 | 572 |
| 2005-02-14 | 575 | 575 | 572 | 573 | 7,400 | 573 |
| 2005-02-10 | 570 | 572 | 570 | 572 | 2,600 | 572 |
| 2005-02-09 | 570 | 571 | 562 | 571 | 2,500 | 571 |
| 2005-02-08 | 568 | 569 | 567 | 568 | 1,700 | 568 |
| 2005-02-07 | 569 | 570 | 568 | 570 | 3,600 | 570 |
| 2005-02-04 | 566 | 566 | 560 | 565 | 4,300 | 565 |
| 2005-02-03 | 565 | 565 | 565 | 565 | 2,100 | 565 |
| 2005-02-02 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2005-02-01 | 565 | 565 | 565 | 565 | 1,100 | 565 |
| 2005-01-31 | 569 | 570 | 568 | 570 | 1,100 | 570 |
| 2005-01-28 | 579 | 579 | 570 | 570 | 1,600 | 570 |
| 2005-01-27 | 575 | 580 | 575 | 578 | 6,000 | 578 |
| 2005-01-26 | 570 | 575 | 570 | 575 | 1,000 | 575 |
| 2005-01-25 | 569 | 570 | 566 | 570 | 2,100 | 570 |
| 2005-01-24 | 565 | 570 | 565 | 565 | 1,000 | 565 |
| 2005-01-21 | 565 | 575 | 565 | 570 | 400 | 570 |
| 2005-01-20 | 565 | 565 | 565 | 565 | 600 | 565 |
| 2005-01-19 | 565 | 565 | 563 | 563 | 2,000 | 563 |
| 2005-01-18 | 563 | 565 | 563 | 565 | 800 | 565 |
| 2005-01-17 | 562 | 572 | 562 | 562 | 2,200 | 562 |
| 2005-01-14 | 562 | 562 | 562 | 562 | 1,200 | 562 |
| 2005-01-13 | 566 | 568 | 561 | 561 | 8,900 | 561 |
| 2005-01-12 | 563 | 566 | 553 | 566 | 5,300 | 566 |
| 2005-01-11 | 565 | 565 | 563 | 563 | 900 | 563 |
| 2005-01-07 | 560 | 568 | 557 | 568 | 800 | 568 |
| 2005-01-06 | 557 | 560 | 557 | 560 | 1,400 | 560 |
| 2005-01-05 | 559 | 559 | 555 | 558 | 2,000 | 558 |
| 2005-01-04 | 559 | 560 | 557 | 559 | 2,900 | 559 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
