9818 大丸エナウィン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 731 | 741 | 731 | 731 | 1,300 | 731 |
| 2006-12-28 | 725 | 726 | 725 | 726 | 500 | 726 |
| 2006-12-27 | 721 | 721 | 720 | 720 | 2,400 | 720 |
| 2006-12-26 | 719 | 720 | 719 | 720 | 1,200 | 720 |
| 2006-12-25 | 691 | 698 | 690 | 698 | 1,100 | 698 |
| 2006-12-22 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2006-12-21 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2006-12-20 | 701 | 701 | 651 | 690 | 7,600 | 690 |
| 2006-12-19 | 720 | 724 | 705 | 705 | 4,600 | 705 |
| 2006-12-18 | 705 | 710 | 705 | 706 | 3,300 | 706 |
| 2006-12-15 | 700 | 708 | 700 | 700 | 3,400 | 700 |
| 2006-12-14 | 694 | 700 | 694 | 695 | 900 | 695 |
| 2006-12-13 | 682 | 689 | 682 | 689 | 400 | 689 |
| 2006-12-12 | 680 | 683 | 680 | 680 | 1,400 | 680 |
| 2006-12-11 | 677 | 679 | 675 | 679 | 800 | 679 |
| 2006-12-08 | 673 | 675 | 672 | 672 | 9,200 | 672 |
| 2006-12-07 | 672 | 672 | 672 | 672 | 100 | 672 |
| 2006-12-06 | 673 | 675 | 670 | 675 | 1,900 | 675 |
| 2006-12-05 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2006-12-04 | 674 | 676 | 674 | 676 | 200 | 676 |
| 2006-12-01 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2006-11-30 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2006-11-29 | 661 | 662 | 661 | 662 | 700 | 662 |
| 2006-11-28 | 688 | 688 | 660 | 666 | 4,600 | 666 |
| 2006-11-27 | 682 | 682 | 682 | 682 | 2,300 | 682 |
| 2006-11-24 | 670 | 681 | 670 | 681 | 1,000 | 681 |
| 2006-11-22 | 667 | 675 | 667 | 675 | 300 | 675 |
| 2006-11-21 | 721 | 727 | 660 | 679 | 5,100 | 679 |
| 2006-11-20 | 702 | 712 | 702 | 712 | 2,700 | 712 |
| 2006-11-17 | 682 | 693 | 682 | 693 | 1,400 | 693 |
| 2006-11-16 | 674 | 677 | 674 | 677 | 400 | 677 |
| 2006-11-15 | 664 | 679 | 664 | 669 | 900 | 669 |
| 2006-11-14 | 660 | 660 | 655 | 659 | 2,900 | 659 |
| 2006-11-13 | 659 | 659 | 650 | 650 | 4,400 | 650 |
| 2006-11-10 | 652 | 660 | 650 | 650 | 10,200 | 650 |
| 2006-11-09 | 663 | 663 | 650 | 650 | 14,400 | 650 |
| 2006-11-08 | 680 | 680 | 661 | 661 | 1,300 | 661 |
| 2006-11-07 | 680 | 680 | 680 | 680 | 2,500 | 680 |
| 2006-11-06 | 680 | 685 | 680 | 681 | 2,000 | 681 |
| 2006-11-02 | 683 | 685 | 683 | 685 | 200 | 685 |
| 2006-11-01 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2006-10-31 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2006-10-30 | 695 | 695 | 690 | 690 | 300 | 690 |
| 2006-10-27 | 709 | 709 | 700 | 701 | 6,000 | 701 |
| 2006-10-26 | 699 | 722 | 693 | 709 | 12,500 | 709 |
| 2006-10-25 | 694 | 699 | 694 | 699 | 200 | 699 |
| 2006-10-24 | 719 | 719 | 700 | 700 | 900 | 700 |
| 2006-10-23 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2006-10-19 | 702 | 705 | 702 | 705 | 300 | 705 |
| 2006-10-18 | 696 | 697 | 696 | 697 | 500 | 697 |
| 2006-10-17 | 691 | 696 | 691 | 691 | 700 | 691 |
| 2006-10-16 | 686 | 686 | 686 | 686 | 900 | 686 |
| 2006-10-13 | 680 | 681 | 680 | 681 | 8,200 | 681 |
| 2006-10-12 | 680 | 681 | 680 | 680 | 9,400 | 680 |
| 2006-10-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-10-10 | 681 | 681 | 681 | 681 | 700 | 681 |
| 2006-10-06 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2006-10-05 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2006-10-04 | 685 | 686 | 685 | 685 | 2,000 | 685 |
| 2006-10-03 | 700 | 703 | 700 | 703 | 200 | 703 |
| 2006-10-02 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2006-09-29 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2006-09-27 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2006-09-26 | 705 | 705 | 700 | 700 | 2,700 | 700 |
| 2006-09-25 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2006-09-22 | 705 | 715 | 704 | 712 | 3,200 | 712 |
| 2006-09-21 | 704 | 704 | 700 | 700 | 13,300 | 700 |
| 2006-09-20 | 705 | 705 | 702 | 702 | 400 | 702 |
| 2006-09-14 | 714 | 720 | 705 | 705 | 7,700 | 705 |
| 2006-09-13 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2006-09-11 | 705 | 709 | 702 | 709 | 700 | 709 |
| 2006-09-07 | 703 | 703 | 703 | 703 | 1,100 | 703 |
| 2006-09-05 | 708 | 708 | 708 | 708 | 1,200 | 708 |
| 2006-09-04 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2006-09-01 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2006-08-31 | 706 | 708 | 706 | 706 | 500 | 706 |
| 2006-08-30 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2006-08-28 | 720 | 720 | 710 | 710 | 1,400 | 710 |
| 2006-08-25 | 716 | 716 | 715 | 715 | 3,200 | 715 |
| 2006-08-24 | 715 | 716 | 710 | 716 | 600 | 716 |
| 2006-08-23 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2006-08-22 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2006-08-21 | 716 | 716 | 706 | 706 | 1,400 | 706 |
| 2006-08-18 | 713 | 716 | 713 | 716 | 300 | 716 |
| 2006-08-17 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2006-08-16 | 715 | 716 | 715 | 716 | 700 | 716 |
| 2006-08-15 | 710 | 710 | 710 | 710 | 1,400 | 710 |
| 2006-08-14 | 705 | 705 | 705 | 705 | 3,600 | 705 |
| 2006-08-11 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2006-08-10 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2006-08-09 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2006-08-08 | 700 | 701 | 700 | 701 | 2,700 | 701 |
| 2006-08-07 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2006-08-03 | 725 | 726 | 723 | 723 | 300 | 723 |
| 2006-08-02 | 724 | 724 | 723 | 723 | 200 | 723 |
| 2006-08-01 | 702 | 710 | 702 | 710 | 500 | 710 |
| 2006-07-31 | 700 | 705 | 700 | 700 | 3,900 | 700 |
| 2006-07-28 | 731 | 731 | 705 | 705 | 1,600 | 705 |
| 2006-07-27 | 738 | 740 | 738 | 740 | 3,000 | 740 |
| 2006-07-26 | 738 | 738 | 738 | 738 | 500 | 738 |
| 2006-07-25 | 734 | 739 | 730 | 739 | 10,300 | 739 |
| 2006-07-24 | 739 | 740 | 731 | 734 | 600 | 734 |
| 2006-07-20 | 732 | 732 | 730 | 730 | 1,200 | 730 |
| 2006-07-19 | 731 | 731 | 730 | 730 | 10,200 | 730 |
| 2006-07-18 | 730 | 731 | 730 | 731 | 200 | 731 |
| 2006-07-14 | 740 | 740 | 730 | 730 | 24,300 | 730 |
| 2006-07-13 | 743 | 743 | 740 | 740 | 13,000 | 740 |
| 2006-07-12 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2006-07-11 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2006-07-10 | 754 | 754 | 742 | 742 | 200 | 742 |
| 2006-07-07 | 746 | 759 | 746 | 755 | 1,300 | 755 |
| 2006-07-06 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2006-07-05 | 746 | 750 | 746 | 750 | 900 | 750 |
| 2006-07-04 | 760 | 760 | 760 | 760 | 2,600 | 760 |
| 2006-07-03 | 757 | 757 | 757 | 757 | 1,300 | 757 |
| 2006-06-30 | 752 | 752 | 752 | 752 | 1,300 | 752 |
| 2006-06-29 | 752 | 752 | 752 | 752 | 700 | 752 |
| 2006-06-28 | 747 | 747 | 747 | 747 | 600 | 747 |
| 2006-06-27 | 742 | 746 | 742 | 742 | 1,900 | 742 |
| 2006-06-26 | 741 | 741 | 741 | 741 | 1,100 | 741 |
| 2006-06-23 | 742 | 742 | 741 | 741 | 600 | 741 |
| 2006-06-22 | 752 | 752 | 741 | 742 | 700 | 742 |
| 2006-06-20 | 756 | 756 | 741 | 751 | 800 | 751 |
| 2006-06-19 | 762 | 762 | 757 | 757 | 3,900 | 757 |
| 2006-06-16 | 749 | 757 | 749 | 757 | 3,000 | 757 |
| 2006-06-15 | 740 | 747 | 740 | 747 | 500 | 747 |
| 2006-06-14 | 745 | 745 | 740 | 740 | 3,800 | 740 |
| 2006-06-13 | 770 | 770 | 760 | 760 | 5,200 | 760 |
| 2006-06-12 | 780 | 780 | 770 | 770 | 1,700 | 770 |
| 2006-06-09 | 740 | 770 | 740 | 770 | 3,500 | 770 |
| 2006-06-08 | 741 | 744 | 740 | 740 | 1,400 | 740 |
| 2006-06-07 | 747 | 750 | 746 | 750 | 2,800 | 750 |
| 2006-06-06 | 740 | 741 | 740 | 740 | 3,700 | 740 |
| 2006-06-05 | 742 | 747 | 740 | 747 | 1,600 | 747 |
| 2006-06-02 | 753 | 753 | 741 | 741 | 1,200 | 741 |
| 2006-06-01 | 755 | 755 | 740 | 740 | 3,600 | 740 |
| 2006-05-31 | 780 | 780 | 775 | 778 | 1,300 | 778 |
| 2006-05-30 | 770 | 780 | 770 | 780 | 3,800 | 780 |
| 2006-05-29 | 760 | 770 | 720 | 770 | 5,100 | 770 |
| 2006-05-26 | 753 | 755 | 753 | 755 | 1,900 | 755 |
| 2006-05-25 | 746 | 750 | 746 | 750 | 800 | 750 |
| 2006-05-24 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2006-05-23 | 750 | 750 | 749 | 750 | 2,000 | 750 |
| 2006-05-22 | 748 | 750 | 746 | 750 | 500 | 750 |
| 2006-05-19 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2006-05-18 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2006-05-17 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2006-05-16 | 755 | 756 | 750 | 750 | 3,600 | 750 |
| 2006-05-15 | 750 | 750 | 748 | 750 | 4,000 | 750 |
| 2006-05-11 | 750 | 750 | 748 | 748 | 4,500 | 748 |
| 2006-05-10 | 758 | 758 | 751 | 751 | 500 | 751 |
| 2006-05-09 | 745 | 750 | 745 | 750 | 4,700 | 750 |
| 2006-05-08 | 745 | 747 | 742 | 747 | 300 | 747 |
| 2006-05-02 | 746 | 746 | 746 | 746 | 1,200 | 746 |
| 2006-05-01 | 759 | 759 | 750 | 750 | 3,000 | 750 |
| 2006-04-28 | 750 | 756 | 750 | 750 | 600 | 750 |
| 2006-04-27 | 755 | 755 | 750 | 750 | 2,500 | 750 |
| 2006-04-26 | 753 | 755 | 750 | 750 | 1,700 | 750 |
| 2006-04-25 | 750 | 757 | 741 | 750 | 1,400 | 750 |
| 2006-04-24 | 749 | 755 | 749 | 750 | 15,400 | 750 |
| 2006-04-21 | 741 | 750 | 740 | 749 | 2,600 | 749 |
| 2006-04-20 | 748 | 750 | 748 | 750 | 2,100 | 750 |
| 2006-04-19 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2006-04-18 | 746 | 750 | 741 | 750 | 1,500 | 750 |
| 2006-04-17 | 740 | 750 | 740 | 746 | 1,700 | 746 |
| 2006-04-14 | 750 | 751 | 749 | 749 | 2,400 | 749 |
| 2006-04-13 | 759 | 759 | 750 | 750 | 6,000 | 750 |
| 2006-04-12 | 750 | 759 | 750 | 759 | 4,200 | 759 |
| 2006-04-11 | 753 | 755 | 748 | 755 | 900 | 755 |
| 2006-04-10 | 742 | 755 | 742 | 755 | 1,900 | 755 |
| 2006-04-07 | 743 | 745 | 741 | 744 | 1,700 | 744 |
| 2006-04-06 | 742 | 745 | 742 | 745 | 900 | 745 |
| 2006-04-05 | 744 | 744 | 741 | 741 | 1,000 | 741 |
| 2006-04-04 | 740 | 745 | 740 | 745 | 4,300 | 745 |
| 2006-04-03 | 742 | 749 | 742 | 743 | 900 | 743 |
| 2006-03-31 | 743 | 743 | 740 | 741 | 2,900 | 741 |
| 2006-03-30 | 745 | 746 | 744 | 746 | 1,100 | 746 |
| 2006-03-29 | 754 | 760 | 750 | 750 | 2,100 | 750 |
| 2006-03-28 | 737 | 753 | 727 | 750 | 4,100 | 750 |
| 2006-03-27 | 770 | 775 | 768 | 772 | 12,000 | 772 |
| 2006-03-24 | 768 | 770 | 767 | 770 | 3,600 | 770 |
| 2006-03-23 | 768 | 768 | 767 | 767 | 5,000 | 767 |
| 2006-03-22 | 760 | 769 | 752 | 767 | 2,700 | 767 |
| 2006-03-20 | 765 | 765 | 734 | 752 | 2,900 | 752 |
| 2006-03-17 | 761 | 761 | 758 | 758 | 1,000 | 758 |
| 2006-03-16 | 760 | 770 | 760 | 760 | 1,500 | 760 |
| 2006-03-15 | 750 | 753 | 748 | 753 | 1,600 | 753 |
| 2006-03-14 | 745 | 750 | 745 | 745 | 6,400 | 745 |
| 2006-03-13 | 728 | 740 | 728 | 740 | 3,300 | 740 |
| 2006-03-10 | 730 | 748 | 720 | 727 | 3,400 | 727 |
| 2006-03-09 | 739 | 750 | 720 | 720 | 1,700 | 720 |
| 2006-03-08 | 720 | 720 | 719 | 719 | 1,200 | 719 |
| 2006-03-07 | 716 | 720 | 716 | 720 | 600 | 720 |
| 2006-03-06 | 730 | 730 | 718 | 720 | 2,300 | 720 |
| 2006-03-03 | 700 | 730 | 700 | 730 | 6,400 | 730 |
| 2006-03-02 | 721 | 734 | 721 | 730 | 1,000 | 730 |
| 2006-03-01 | 730 | 735 | 712 | 724 | 5,600 | 724 |
| 2006-02-28 | 735 | 745 | 735 | 735 | 4,300 | 735 |
| 2006-02-27 | 716 | 730 | 715 | 730 | 7,400 | 730 |
| 2006-02-24 | 716 | 716 | 711 | 712 | 1,700 | 712 |
| 2006-02-23 | 702 | 716 | 702 | 716 | 2,300 | 716 |
| 2006-02-22 | 714 | 716 | 714 | 714 | 700 | 714 |
| 2006-02-21 | 730 | 731 | 700 | 714 | 2,400 | 714 |
| 2006-02-20 | 705 | 730 | 700 | 730 | 2,100 | 730 |
| 2006-02-17 | 735 | 745 | 735 | 735 | 1,800 | 735 |
| 2006-02-16 | 743 | 758 | 740 | 740 | 1,200 | 740 |
| 2006-02-15 | 744 | 750 | 740 | 750 | 2,300 | 750 |
| 2006-02-14 | 722 | 746 | 702 | 740 | 5,400 | 740 |
| 2006-02-13 | 806 | 806 | 770 | 785 | 6,500 | 785 |
| 2006-02-10 | 809 | 812 | 806 | 806 | 2,300 | 806 |
| 2006-02-09 | 811 | 811 | 809 | 809 | 1,100 | 809 |
| 2006-02-08 | 804 | 810 | 804 | 809 | 2,100 | 809 |
| 2006-02-07 | 811 | 824 | 811 | 823 | 3,600 | 823 |
| 2006-02-06 | 831 | 831 | 819 | 819 | 3,000 | 819 |
| 2006-02-03 | 850 | 850 | 831 | 831 | 4,900 | 831 |
| 2006-02-02 | 868 | 868 | 850 | 850 | 3,100 | 850 |
| 2006-02-01 | 869 | 869 | 855 | 858 | 3,500 | 858 |
| 2006-01-31 | 867 | 869 | 854 | 869 | 2,400 | 869 |
| 2006-01-30 | 863 | 866 | 851 | 866 | 1,100 | 866 |
| 2006-01-27 | 848 | 851 | 847 | 847 | 3,400 | 847 |
| 2006-01-26 | 862 | 862 | 842 | 842 | 2,100 | 842 |
| 2006-01-25 | 856 | 856 | 842 | 842 | 3,000 | 842 |
| 2006-01-24 | 842 | 854 | 840 | 854 | 1,300 | 854 |
| 2006-01-23 | 865 | 865 | 842 | 842 | 4,000 | 842 |
| 2006-01-20 | 863 | 863 | 846 | 846 | 3,100 | 846 |
| 2006-01-19 | 842 | 848 | 842 | 843 | 6,000 | 843 |
| 2006-01-18 | 883 | 884 | 851 | 851 | 8,700 | 851 |
| 2006-01-17 | 864 | 892 | 864 | 878 | 8,100 | 878 |
| 2006-01-16 | 840 | 859 | 838 | 859 | 4,400 | 859 |
| 2006-01-13 | 840 | 840 | 833 | 833 | 1,000 | 833 |
| 2006-01-12 | 834 | 840 | 830 | 830 | 15,700 | 830 |
| 2006-01-11 | 840 | 840 | 830 | 832 | 7,600 | 832 |
| 2006-01-10 | 827 | 840 | 827 | 840 | 1,800 | 840 |
| 2006-01-06 | 816 | 820 | 810 | 820 | 3,000 | 820 |
| 2006-01-05 | 791 | 815 | 791 | 815 | 6,800 | 815 |
| 2006-01-04 | 800 | 800 | 800 | 800 | 1,500 | 800 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
