9818 大丸エナウィン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 710 | 710 | 710 | 710 | 1,400 | 710 |
| 2007-12-27 | 700 | 705 | 696 | 705 | 300 | 705 |
| 2007-12-26 | 680 | 694 | 680 | 694 | 1,200 | 694 |
| 2007-12-25 | 667 | 675 | 667 | 675 | 500 | 675 |
| 2007-12-20 | 651 | 669 | 651 | 667 | 1,200 | 667 |
| 2007-12-19 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2007-12-18 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2007-12-17 | 717 | 717 | 677 | 677 | 4,800 | 677 |
| 2007-12-14 | 712 | 712 | 712 | 712 | 4,100 | 712 |
| 2007-12-13 | 712 | 712 | 707 | 707 | 4,000 | 707 |
| 2007-12-12 | 684 | 707 | 684 | 707 | 4,900 | 707 |
| 2007-12-11 | 674 | 679 | 674 | 679 | 4,400 | 679 |
| 2007-12-10 | 666 | 670 | 666 | 669 | 700 | 669 |
| 2007-12-05 | 661 | 661 | 661 | 661 | 200 | 661 |
| 2007-12-04 | 684 | 685 | 683 | 685 | 1,200 | 685 |
| 2007-12-03 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2007-11-30 | 676 | 676 | 676 | 676 | 300 | 676 |
| 2007-11-29 | 671 | 671 | 671 | 671 | 1,100 | 671 |
| 2007-11-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-11-27 | 659 | 660 | 654 | 660 | 2,000 | 660 |
| 2007-11-15 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2007-11-14 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2007-11-13 | 665 | 665 | 652 | 654 | 5,800 | 654 |
| 2007-11-12 | 651 | 665 | 645 | 665 | 6,000 | 665 |
| 2007-11-09 | 654 | 654 | 652 | 652 | 600 | 652 |
| 2007-11-08 | 674 | 674 | 652 | 652 | 1,800 | 652 |
| 2007-11-07 | 651 | 745 | 651 | 675 | 8,100 | 675 |
| 2007-11-06 | 654 | 654 | 653 | 653 | 200 | 653 |
| 2007-11-05 | 657 | 657 | 647 | 647 | 400 | 647 |
| 2007-11-02 | 659 | 659 | 657 | 657 | 200 | 657 |
| 2007-11-01 | 650 | 660 | 650 | 660 | 1,000 | 660 |
| 2007-10-31 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2007-10-30 | 663 | 673 | 663 | 663 | 400 | 663 |
| 2007-10-29 | 674 | 674 | 674 | 674 | 2,800 | 674 |
| 2007-10-26 | 660 | 669 | 660 | 669 | 800 | 669 |
| 2007-10-24 | 652 | 659 | 652 | 659 | 500 | 659 |
| 2007-10-23 | 645 | 645 | 645 | 645 | 700 | 645 |
| 2007-10-22 | 657 | 657 | 645 | 645 | 500 | 645 |
| 2007-10-19 | 683 | 683 | 648 | 648 | 2,000 | 648 |
| 2007-10-18 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2007-10-16 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2007-10-15 | 688 | 688 | 688 | 688 | 5,100 | 688 |
| 2007-10-12 | 642 | 688 | 642 | 688 | 2,800 | 688 |
| 2007-10-11 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2007-10-09 | 648 | 649 | 648 | 649 | 500 | 649 |
| 2007-10-04 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2007-10-03 | 644 | 644 | 643 | 643 | 200 | 643 |
| 2007-10-02 | 640 | 646 | 640 | 646 | 700 | 646 |
| 2007-10-01 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2007-09-28 | 641 | 656 | 641 | 654 | 1,400 | 654 |
| 2007-09-27 | 645 | 645 | 641 | 641 | 1,500 | 641 |
| 2007-09-26 | 649 | 649 | 644 | 644 | 500 | 644 |
| 2007-09-25 | 645 | 645 | 645 | 645 | 1,100 | 645 |
| 2007-09-20 | 670 | 690 | 670 | 690 | 2,400 | 690 |
| 2007-09-19 | 669 | 669 | 669 | 669 | 3,200 | 669 |
| 2007-09-18 | 664 | 671 | 664 | 664 | 3,600 | 664 |
| 2007-09-14 | 652 | 659 | 652 | 659 | 800 | 659 |
| 2007-09-13 | 642 | 647 | 640 | 647 | 1,800 | 647 |
| 2007-09-12 | 636 | 640 | 636 | 640 | 1,300 | 640 |
| 2007-09-11 | 651 | 656 | 644 | 656 | 1,800 | 656 |
| 2007-09-10 | 651 | 655 | 651 | 655 | 200 | 655 |
| 2007-09-07 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2007-09-06 | 654 | 654 | 654 | 654 | 1,100 | 654 |
| 2007-09-04 | 677 | 677 | 658 | 658 | 1,100 | 658 |
| 2007-09-03 | 669 | 669 | 665 | 665 | 2,000 | 665 |
| 2007-08-31 | 665 | 694 | 665 | 694 | 2,100 | 694 |
| 2007-08-30 | 683 | 687 | 683 | 685 | 900 | 685 |
| 2007-08-29 | 683 | 683 | 683 | 683 | 2,600 | 683 |
| 2007-08-28 | 660 | 678 | 659 | 678 | 1,100 | 678 |
| 2007-08-27 | 655 | 655 | 654 | 654 | 300 | 654 |
| 2007-08-24 | 664 | 664 | 651 | 651 | 1,700 | 651 |
| 2007-08-23 | 642 | 650 | 642 | 650 | 200 | 650 |
| 2007-08-22 | 664 | 664 | 652 | 652 | 400 | 652 |
| 2007-08-21 | 656 | 672 | 656 | 672 | 400 | 672 |
| 2007-08-20 | 668 | 668 | 661 | 663 | 1,300 | 663 |
| 2007-08-16 | 681 | 681 | 668 | 668 | 2,500 | 668 |
| 2007-08-15 | 676 | 676 | 676 | 676 | 1,100 | 676 |
| 2007-08-14 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-08-13 | 666 | 666 | 666 | 666 | 600 | 666 |
| 2007-08-10 | 667 | 667 | 665 | 666 | 1,400 | 666 |
| 2007-08-07 | 671 | 671 | 666 | 666 | 1,100 | 666 |
| 2007-08-06 | 675 | 675 | 675 | 675 | 600 | 675 |
| 2007-08-02 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2007-08-01 | 674 | 689 | 674 | 689 | 400 | 689 |
| 2007-07-31 | 689 | 689 | 672 | 689 | 4,000 | 689 |
| 2007-07-30 | 677 | 684 | 677 | 684 | 1,200 | 684 |
| 2007-07-27 | 672 | 672 | 672 | 672 | 300 | 672 |
| 2007-07-26 | 689 | 689 | 672 | 672 | 1,100 | 672 |
| 2007-07-24 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2007-07-23 | 681 | 690 | 675 | 675 | 5,900 | 675 |
| 2007-07-20 | 687 | 687 | 684 | 684 | 300 | 684 |
| 2007-07-19 | 687 | 697 | 687 | 697 | 600 | 697 |
| 2007-07-18 | 699 | 700 | 697 | 700 | 600 | 700 |
| 2007-07-17 | 693 | 695 | 692 | 692 | 5,700 | 692 |
| 2007-07-12 | 686 | 686 | 684 | 684 | 900 | 684 |
| 2007-07-11 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-07-10 | 693 | 693 | 686 | 686 | 900 | 686 |
| 2007-07-06 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2007-07-05 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2007-07-04 | 712 | 712 | 695 | 695 | 2,500 | 695 |
| 2007-07-03 | 712 | 712 | 712 | 712 | 3,200 | 712 |
| 2007-06-28 | 696 | 699 | 696 | 699 | 200 | 699 |
| 2007-06-27 | 716 | 716 | 686 | 686 | 3,500 | 686 |
| 2007-06-26 | 720 | 720 | 716 | 716 | 1,500 | 716 |
| 2007-06-25 | 718 | 719 | 714 | 719 | 1,300 | 719 |
| 2007-06-22 | 710 | 714 | 710 | 714 | 3,900 | 714 |
| 2007-06-21 | 706 | 707 | 705 | 705 | 2,800 | 705 |
| 2007-06-19 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2007-06-15 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2007-06-14 | 708 | 708 | 708 | 708 | 1,800 | 708 |
| 2007-06-13 | 703 | 705 | 703 | 703 | 3,300 | 703 |
| 2007-06-12 | 693 | 703 | 690 | 703 | 1,000 | 703 |
| 2007-06-11 | 679 | 690 | 679 | 690 | 700 | 690 |
| 2007-06-05 | 679 | 679 | 678 | 678 | 200 | 678 |
| 2007-06-01 | 695 | 699 | 695 | 699 | 600 | 699 |
| 2007-05-31 | 671 | 688 | 671 | 688 | 400 | 688 |
| 2007-05-30 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2007-05-25 | 680 | 680 | 675 | 680 | 4,500 | 680 |
| 2007-05-24 | 661 | 680 | 661 | 680 | 200 | 680 |
| 2007-05-23 | 669 | 670 | 669 | 670 | 1,500 | 670 |
| 2007-05-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-05-18 | 670 | 670 | 654 | 655 | 1,900 | 655 |
| 2007-05-17 | 686 | 686 | 650 | 651 | 3,400 | 651 |
| 2007-05-16 | 686 | 686 | 686 | 686 | 300 | 686 |
| 2007-05-15 | 699 | 699 | 687 | 687 | 7,600 | 687 |
| 2007-05-14 | 697 | 698 | 693 | 693 | 500 | 693 |
| 2007-05-10 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2007-05-09 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2007-05-07 | 716 | 716 | 688 | 698 | 2,900 | 698 |
| 2007-05-02 | 705 | 711 | 701 | 711 | 700 | 711 |
| 2007-05-01 | 711 | 711 | 696 | 696 | 300 | 696 |
| 2007-04-27 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2007-04-24 | 675 | 675 | 675 | 675 | 1,100 | 675 |
| 2007-04-23 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2007-04-20 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2007-04-19 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2007-04-18 | 716 | 720 | 710 | 710 | 2,700 | 710 |
| 2007-04-17 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2007-04-16 | 700 | 701 | 700 | 700 | 2,600 | 700 |
| 2007-04-13 | 687 | 695 | 687 | 695 | 600 | 695 |
| 2007-04-12 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2007-04-11 | 680 | 682 | 680 | 682 | 700 | 682 |
| 2007-04-10 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2007-04-09 | 677 | 679 | 677 | 678 | 1,200 | 678 |
| 2007-04-06 | 680 | 683 | 678 | 678 | 2,000 | 678 |
| 2007-04-05 | 707 | 707 | 677 | 677 | 6,400 | 677 |
| 2007-04-03 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2007-04-02 | 717 | 720 | 698 | 720 | 3,500 | 720 |
| 2007-03-30 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2007-03-29 | 717 | 720 | 717 | 720 | 1,100 | 720 |
| 2007-03-28 | 720 | 721 | 707 | 717 | 1,700 | 717 |
| 2007-03-27 | 721 | 722 | 721 | 721 | 7,700 | 721 |
| 2007-03-26 | 750 | 750 | 736 | 739 | 11,100 | 739 |
| 2007-03-23 | 733 | 747 | 733 | 747 | 3,100 | 747 |
| 2007-03-22 | 729 | 729 | 725 | 728 | 400 | 728 |
| 2007-03-20 | 715 | 720 | 714 | 714 | 6,200 | 714 |
| 2007-03-19 | 720 | 720 | 717 | 717 | 1,900 | 717 |
| 2007-03-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-03-15 | 721 | 721 | 717 | 718 | 1,500 | 718 |
| 2007-03-14 | 719 | 730 | 719 | 725 | 1,500 | 725 |
| 2007-03-13 | 740 | 740 | 710 | 711 | 7,600 | 711 |
| 2007-03-12 | 720 | 740 | 720 | 740 | 1,100 | 740 |
| 2007-03-09 | 723 | 723 | 719 | 719 | 500 | 719 |
| 2007-03-08 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2007-03-07 | 711 | 715 | 711 | 715 | 1,200 | 715 |
| 2007-03-06 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2007-03-05 | 710 | 711 | 710 | 710 | 1,400 | 710 |
| 2007-03-02 | 711 | 711 | 711 | 711 | 1,100 | 711 |
| 2007-03-01 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2007-02-28 | 721 | 721 | 711 | 711 | 1,500 | 711 |
| 2007-02-27 | 720 | 722 | 720 | 722 | 3,100 | 722 |
| 2007-02-26 | 720 | 720 | 709 | 720 | 4,300 | 720 |
| 2007-02-23 | 710 | 716 | 710 | 710 | 1,400 | 710 |
| 2007-02-22 | 710 | 710 | 710 | 710 | 1,200 | 710 |
| 2007-02-21 | 723 | 723 | 710 | 710 | 1,300 | 710 |
| 2007-02-20 | 711 | 711 | 707 | 707 | 600 | 707 |
| 2007-02-16 | 706 | 707 | 706 | 707 | 200 | 707 |
| 2007-02-15 | 705 | 705 | 700 | 700 | 600 | 700 |
| 2007-02-14 | 702 | 708 | 702 | 703 | 3,000 | 703 |
| 2007-02-13 | 715 | 716 | 715 | 715 | 5,100 | 715 |
| 2007-02-09 | 702 | 715 | 699 | 715 | 2,900 | 715 |
| 2007-02-08 | 701 | 701 | 701 | 701 | 2,100 | 701 |
| 2007-02-07 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2007-02-06 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2007-02-05 | 703 | 704 | 703 | 704 | 400 | 704 |
| 2007-02-02 | 702 | 704 | 702 | 704 | 900 | 704 |
| 2007-02-01 | 700 | 701 | 698 | 700 | 1,900 | 700 |
| 2007-01-31 | 695 | 696 | 695 | 696 | 1,300 | 696 |
| 2007-01-30 | 700 | 710 | 697 | 697 | 1,800 | 697 |
| 2007-01-29 | 700 | 702 | 700 | 700 | 2,600 | 700 |
| 2007-01-26 | 709 | 713 | 691 | 691 | 6,900 | 691 |
| 2007-01-25 | 692 | 709 | 692 | 709 | 300 | 709 |
| 2007-01-24 | 694 | 704 | 691 | 691 | 1,200 | 691 |
| 2007-01-23 | 707 | 725 | 700 | 700 | 6,100 | 700 |
| 2007-01-22 | 729 | 729 | 713 | 713 | 1,400 | 713 |
| 2007-01-19 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2007-01-17 | 729 | 729 | 725 | 725 | 200 | 725 |
| 2007-01-16 | 743 | 748 | 729 | 729 | 5,200 | 729 |
| 2007-01-15 | 731 | 738 | 731 | 738 | 400 | 738 |
| 2007-01-12 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2007-01-11 | 740 | 740 | 712 | 719 | 1,400 | 719 |
| 2007-01-10 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2007-01-09 | 749 | 749 | 740 | 740 | 1,100 | 740 |
| 2007-01-05 | 748 | 748 | 748 | 748 | 300 | 748 |
| 2007-01-04 | 736 | 736 | 733 | 733 | 300 | 733 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
