9818 大丸エナウィン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 530 | 555 | 530 | 555 | 200 | 555 |
| 2008-12-26 | 552 | 552 | 550 | 550 | 4,200 | 550 |
| 2008-12-25 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2008-12-24 | 560 | 560 | 550 | 550 | 300 | 550 |
| 2008-12-19 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2008-12-18 | 570 | 571 | 553 | 558 | 2,800 | 558 |
| 2008-12-17 | 565 | 565 | 565 | 565 | 2,200 | 565 |
| 2008-12-16 | 561 | 561 | 560 | 560 | 8,400 | 560 |
| 2008-12-15 | 547 | 555 | 547 | 555 | 2,500 | 555 |
| 2008-12-12 | 497 | 497 | 497 | 497 | 600 | 497 |
| 2008-12-11 | 547 | 547 | 537 | 537 | 10,700 | 537 |
| 2008-12-10 | 515 | 542 | 515 | 542 | 4,900 | 542 |
| 2008-12-09 | 494 | 515 | 494 | 515 | 600 | 515 |
| 2008-12-08 | 492 | 494 | 492 | 494 | 300 | 494 |
| 2008-12-05 | 486 | 491 | 486 | 491 | 300 | 491 |
| 2008-12-03 | 481 | 486 | 481 | 486 | 300 | 486 |
| 2008-12-02 | 503 | 503 | 473 | 480 | 7,300 | 480 |
| 2008-12-01 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2008-11-28 | 508 | 508 | 508 | 508 | 3,400 | 508 |
| 2008-11-27 | 504 | 504 | 503 | 503 | 2,500 | 503 |
| 2008-11-26 | 507 | 507 | 487 | 503 | 2,900 | 503 |
| 2008-11-25 | 518 | 518 | 507 | 508 | 2,500 | 508 |
| 2008-11-21 | 508 | 518 | 508 | 518 | 900 | 518 |
| 2008-11-20 | 506 | 507 | 506 | 507 | 800 | 507 |
| 2008-11-19 | 515 | 516 | 515 | 516 | 300 | 516 |
| 2008-11-17 | 540 | 540 | 520 | 521 | 1,200 | 521 |
| 2008-11-14 | 543 | 543 | 541 | 541 | 1,500 | 541 |
| 2008-11-13 | 538 | 538 | 538 | 538 | 5,100 | 538 |
| 2008-11-12 | 518 | 538 | 518 | 538 | 1,800 | 538 |
| 2008-11-11 | 517 | 517 | 517 | 517 | 600 | 517 |
| 2008-11-10 | 516 | 516 | 515 | 516 | 400 | 516 |
| 2008-11-07 | 530 | 531 | 511 | 513 | 2,600 | 513 |
| 2008-11-06 | 533 | 533 | 533 | 533 | 300 | 533 |
| 2008-11-05 | 531 | 532 | 531 | 532 | 400 | 532 |
| 2008-11-04 | 530 | 531 | 530 | 531 | 500 | 531 |
| 2008-10-31 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-10-30 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2008-10-28 | 548 | 548 | 548 | 548 | 400 | 548 |
| 2008-10-27 | 548 | 549 | 548 | 548 | 3,500 | 548 |
| 2008-10-24 | 548 | 548 | 548 | 548 | 1,500 | 548 |
| 2008-10-23 | 550 | 550 | 541 | 550 | 600 | 550 |
| 2008-10-22 | 543 | 550 | 543 | 550 | 1,400 | 550 |
| 2008-10-21 | 533 | 542 | 533 | 542 | 1,500 | 542 |
| 2008-10-20 | 532 | 532 | 532 | 532 | 300 | 532 |
| 2008-10-17 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2008-10-16 | 557 | 560 | 527 | 530 | 6,800 | 530 |
| 2008-10-15 | 524 | 557 | 524 | 557 | 900 | 557 |
| 2008-10-10 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2008-10-09 | 503 | 503 | 495 | 495 | 200 | 495 |
| 2008-10-08 | 501 | 503 | 501 | 503 | 600 | 503 |
| 2008-10-07 | 550 | 551 | 550 | 550 | 1,100 | 550 |
| 2008-10-06 | 557 | 560 | 557 | 560 | 1,200 | 560 |
| 2008-10-03 | 598 | 598 | 596 | 597 | 400 | 597 |
| 2008-10-02 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-09-30 | 588 | 608 | 588 | 590 | 700 | 590 |
| 2008-09-29 | 610 | 610 | 610 | 610 | 700 | 610 |
| 2008-09-26 | 630 | 630 | 629 | 629 | 1,100 | 629 |
| 2008-09-25 | 630 | 630 | 630 | 630 | 2,100 | 630 |
| 2008-09-24 | 631 | 631 | 630 | 630 | 4,600 | 630 |
| 2008-09-22 | 621 | 628 | 621 | 627 | 800 | 627 |
| 2008-09-19 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2008-09-17 | 615 | 615 | 615 | 615 | 5,100 | 615 |
| 2008-09-16 | 597 | 610 | 597 | 610 | 2,600 | 610 |
| 2008-09-11 | 605 | 605 | 592 | 595 | 1,500 | 595 |
| 2008-09-10 | 608 | 608 | 605 | 605 | 200 | 605 |
| 2008-09-09 | 615 | 615 | 610 | 610 | 800 | 610 |
| 2008-09-08 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-09-05 | 612 | 629 | 612 | 613 | 400 | 613 |
| 2008-09-04 | 612 | 612 | 612 | 612 | 300 | 612 |
| 2008-08-28 | 630 | 630 | 616 | 616 | 4,200 | 616 |
| 2008-08-27 | 615 | 625 | 615 | 625 | 700 | 625 |
| 2008-08-26 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2008-08-25 | 603 | 605 | 603 | 605 | 300 | 605 |
| 2008-08-19 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2008-08-18 | 609 | 609 | 600 | 600 | 1,200 | 600 |
| 2008-08-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-08-14 | 633 | 633 | 604 | 604 | 7,900 | 604 |
| 2008-08-13 | 619 | 628 | 619 | 628 | 1,100 | 628 |
| 2008-08-08 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2008-08-04 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-07-31 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-07-29 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-07-28 | 611 | 611 | 611 | 611 | 600 | 611 |
| 2008-07-25 | 635 | 635 | 635 | 635 | 4,400 | 635 |
| 2008-07-24 | 620 | 635 | 620 | 635 | 200 | 635 |
| 2008-07-23 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2008-07-22 | 630 | 635 | 617 | 617 | 1,100 | 617 |
| 2008-07-18 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2008-07-16 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2008-07-15 | 627 | 627 | 627 | 627 | 1,100 | 627 |
| 2008-07-14 | 627 | 627 | 627 | 627 | 4,900 | 627 |
| 2008-07-11 | 597 | 627 | 589 | 627 | 3,400 | 627 |
| 2008-07-09 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2008-07-07 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-07-03 | 612 | 612 | 611 | 611 | 400 | 611 |
| 2008-07-01 | 635 | 635 | 635 | 635 | 6,800 | 635 |
| 2008-06-30 | 614 | 630 | 614 | 630 | 2,800 | 630 |
| 2008-06-27 | 633 | 633 | 613 | 613 | 3,400 | 613 |
| 2008-06-26 | 633 | 633 | 633 | 633 | 5,000 | 633 |
| 2008-06-25 | 624 | 628 | 624 | 628 | 300 | 628 |
| 2008-06-24 | 607 | 610 | 603 | 610 | 700 | 610 |
| 2008-06-23 | 645 | 645 | 645 | 645 | 7,100 | 645 |
| 2008-06-20 | 621 | 640 | 621 | 640 | 300 | 640 |
| 2008-06-16 | 645 | 645 | 620 | 620 | 6,100 | 620 |
| 2008-06-13 | 617 | 640 | 617 | 640 | 1,300 | 640 |
| 2008-06-12 | 599 | 610 | 599 | 610 | 1,400 | 610 |
| 2008-06-06 | 606 | 606 | 605 | 605 | 300 | 605 |
| 2008-06-05 | 600 | 603 | 600 | 603 | 400 | 603 |
| 2008-06-04 | 597 | 598 | 580 | 598 | 2,600 | 598 |
| 2008-06-02 | 617 | 617 | 607 | 607 | 200 | 607 |
| 2008-05-30 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2008-05-29 | 628 | 630 | 628 | 628 | 4,500 | 628 |
| 2008-05-28 | 619 | 623 | 615 | 623 | 900 | 623 |
| 2008-05-27 | 609 | 619 | 609 | 609 | 600 | 609 |
| 2008-05-23 | 604 | 604 | 595 | 600 | 1,200 | 600 |
| 2008-05-22 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2008-05-21 | 604 | 604 | 604 | 604 | 300 | 604 |
| 2008-05-19 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2008-05-16 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-05-15 | 642 | 642 | 640 | 640 | 2,300 | 640 |
| 2008-05-14 | 637 | 638 | 637 | 638 | 1,000 | 638 |
| 2008-05-13 | 619 | 620 | 619 | 619 | 4,000 | 619 |
| 2008-05-12 | 598 | 619 | 598 | 619 | 700 | 619 |
| 2008-05-09 | 601 | 602 | 598 | 598 | 2,000 | 598 |
| 2008-05-08 | 601 | 610 | 596 | 600 | 1,100 | 600 |
| 2008-05-07 | 582 | 604 | 582 | 604 | 12,500 | 604 |
| 2008-05-02 | 632 | 633 | 632 | 632 | 2,000 | 632 |
| 2008-05-01 | 620 | 627 | 620 | 627 | 400 | 627 |
| 2008-04-30 | 615 | 615 | 614 | 614 | 300 | 614 |
| 2008-04-28 | 610 | 615 | 609 | 609 | 300 | 609 |
| 2008-04-24 | 603 | 603 | 602 | 602 | 200 | 602 |
| 2008-04-23 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2008-04-22 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2008-04-21 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2008-04-18 | 604 | 604 | 601 | 601 | 1,000 | 601 |
| 2008-04-17 | 604 | 604 | 602 | 602 | 500 | 602 |
| 2008-04-16 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2008-04-14 | 633 | 648 | 633 | 638 | 6,500 | 638 |
| 2008-04-11 | 620 | 633 | 620 | 633 | 2,100 | 633 |
| 2008-04-10 | 635 | 635 | 625 | 630 | 1,300 | 630 |
| 2008-04-09 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2008-04-08 | 600 | 600 | 581 | 595 | 300 | 595 |
| 2008-04-02 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2008-04-01 | 602 | 605 | 602 | 605 | 1,900 | 605 |
| 2008-03-31 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2008-03-28 | 609 | 609 | 609 | 609 | 400 | 609 |
| 2008-03-27 | 622 | 622 | 609 | 619 | 900 | 619 |
| 2008-03-26 | 648 | 648 | 620 | 620 | 1,000 | 620 |
| 2008-03-25 | 670 | 670 | 661 | 664 | 8,000 | 664 |
| 2008-03-24 | 660 | 669 | 660 | 668 | 800 | 668 |
| 2008-03-21 | 656 | 656 | 655 | 655 | 1,000 | 655 |
| 2008-03-19 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-03-18 | 662 | 662 | 655 | 661 | 400 | 661 |
| 2008-03-17 | 664 | 664 | 663 | 663 | 300 | 663 |
| 2008-03-14 | 665 | 665 | 665 | 665 | 6,100 | 665 |
| 2008-03-13 | 658 | 660 | 658 | 660 | 1,200 | 660 |
| 2008-03-12 | 648 | 658 | 648 | 658 | 700 | 658 |
| 2008-03-11 | 619 | 619 | 618 | 618 | 600 | 618 |
| 2008-03-10 | 619 | 639 | 619 | 639 | 1,200 | 639 |
| 2008-03-07 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2008-03-06 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2008-03-04 | 658 | 658 | 658 | 658 | 400 | 658 |
| 2008-03-03 | 650 | 659 | 650 | 659 | 1,500 | 659 |
| 2008-02-29 | 662 | 662 | 655 | 655 | 400 | 655 |
| 2008-02-28 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2008-02-27 | 675 | 675 | 674 | 674 | 4,300 | 674 |
| 2008-02-26 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2008-02-25 | 675 | 675 | 662 | 673 | 3,900 | 673 |
| 2008-02-20 | 670 | 674 | 665 | 674 | 1,000 | 674 |
| 2008-02-19 | 675 | 675 | 674 | 675 | 500 | 675 |
| 2008-02-18 | 687 | 687 | 675 | 675 | 2,000 | 675 |
| 2008-02-15 | 671 | 671 | 670 | 670 | 500 | 670 |
| 2008-02-14 | 665 | 665 | 665 | 665 | 2,300 | 665 |
| 2008-02-13 | 655 | 660 | 652 | 660 | 2,700 | 660 |
| 2008-02-12 | 650 | 660 | 650 | 651 | 2,100 | 651 |
| 2008-02-08 | 666 | 666 | 644 | 660 | 2,600 | 660 |
| 2008-02-07 | 661 | 667 | 651 | 660 | 1,200 | 660 |
| 2008-02-06 | 674 | 674 | 668 | 668 | 400 | 668 |
| 2008-02-05 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2008-02-04 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2008-02-01 | 690 | 690 | 688 | 688 | 1,100 | 688 |
| 2008-01-31 | 676 | 688 | 676 | 688 | 300 | 688 |
| 2008-01-30 | 686 | 686 | 676 | 676 | 2,300 | 676 |
| 2008-01-29 | 681 | 682 | 681 | 681 | 2,100 | 681 |
| 2008-01-28 | 673 | 675 | 673 | 675 | 200 | 675 |
| 2008-01-25 | 665 | 668 | 660 | 668 | 2,100 | 668 |
| 2008-01-24 | 660 | 662 | 660 | 660 | 1,300 | 660 |
| 2008-01-23 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2008-01-21 | 710 | 710 | 691 | 691 | 3,300 | 691 |
| 2008-01-18 | 681 | 695 | 681 | 689 | 1,500 | 689 |
| 2008-01-17 | 664 | 675 | 662 | 675 | 1,700 | 675 |
| 2008-01-16 | 658 | 660 | 657 | 657 | 1,500 | 657 |
| 2008-01-15 | 652 | 653 | 652 | 652 | 1,000 | 652 |
| 2008-01-11 | 646 | 650 | 646 | 650 | 1,100 | 650 |
| 2008-01-10 | 663 | 663 | 645 | 645 | 2,700 | 645 |
| 2008-01-09 | 663 | 663 | 663 | 663 | 1,200 | 663 |
| 2008-01-07 | 692 | 692 | 683 | 683 | 300 | 683 |
| 2008-01-04 | 714 | 714 | 695 | 695 | 3,200 | 695 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
