9818 大丸エナウィン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-12-28 | 570 | 580 | 570 | 580 | 4,200 | 580 |
| 2009-12-25 | 562 | 565 | 562 | 565 | 1,500 | 565 |
| 2009-12-22 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2009-12-21 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-12-14 | 553 | 553 | 551 | 551 | 11,800 | 551 |
| 2009-12-11 | 550 | 554 | 550 | 553 | 3,200 | 553 |
| 2009-12-10 | 553 | 553 | 552 | 553 | 14,100 | 553 |
| 2009-12-09 | 552 | 564 | 552 | 563 | 6,600 | 563 |
| 2009-12-08 | 554 | 554 | 553 | 553 | 1,300 | 553 |
| 2009-12-03 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2009-12-02 | 552 | 552 | 546 | 546 | 1,100 | 546 |
| 2009-12-01 | 542 | 542 | 542 | 542 | 4,500 | 542 |
| 2009-11-30 | 559 | 559 | 559 | 559 | 3,100 | 559 |
| 2009-11-27 | 553 | 564 | 553 | 564 | 1,900 | 564 |
| 2009-11-26 | 552 | 553 | 552 | 553 | 400 | 553 |
| 2009-11-25 | 552 | 552 | 552 | 552 | 1,600 | 552 |
| 2009-11-24 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2009-11-20 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2009-11-19 | 545 | 546 | 544 | 544 | 600 | 544 |
| 2009-11-18 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-11-17 | 547 | 547 | 547 | 547 | 400 | 547 |
| 2009-11-16 | 545 | 554 | 545 | 554 | 600 | 554 |
| 2009-11-13 | 548 | 558 | 548 | 556 | 6,900 | 556 |
| 2009-11-12 | 561 | 566 | 560 | 560 | 3,400 | 560 |
| 2009-11-11 | 551 | 560 | 551 | 560 | 400 | 560 |
| 2009-11-10 | 557 | 557 | 547 | 547 | 600 | 547 |
| 2009-11-09 | 552 | 555 | 552 | 555 | 400 | 555 |
| 2009-11-06 | 552 | 559 | 545 | 559 | 2,700 | 559 |
| 2009-11-04 | 566 | 566 | 546 | 546 | 2,200 | 546 |
| 2009-10-30 | 565 | 566 | 556 | 566 | 3,500 | 566 |
| 2009-10-28 | 575 | 575 | 574 | 574 | 3,600 | 574 |
| 2009-10-27 | 574 | 579 | 570 | 579 | 2,300 | 579 |
| 2009-10-26 | 567 | 567 | 551 | 566 | 2,300 | 566 |
| 2009-10-23 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2009-10-22 | 572 | 577 | 572 | 577 | 300 | 577 |
| 2009-10-19 | 571 | 572 | 571 | 572 | 1,000 | 572 |
| 2009-10-14 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2009-10-13 | 578 | 578 | 575 | 575 | 6,100 | 575 |
| 2009-10-09 | 570 | 582 | 570 | 582 | 3,200 | 582 |
| 2009-10-07 | 540 | 551 | 540 | 551 | 5,800 | 551 |
| 2009-10-06 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-10-05 | 572 | 572 | 571 | 572 | 500 | 572 |
| 2009-09-29 | 596 | 596 | 585 | 585 | 200 | 585 |
| 2009-09-28 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2009-09-25 | 598 | 598 | 598 | 598 | 3,800 | 598 |
| 2009-09-24 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2009-09-18 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2009-09-17 | 579 | 583 | 579 | 583 | 1,300 | 583 |
| 2009-09-16 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2009-09-15 | 570 | 580 | 570 | 574 | 700 | 574 |
| 2009-09-14 | 577 | 577 | 577 | 577 | 5,500 | 577 |
| 2009-09-11 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2009-09-10 | 555 | 577 | 555 | 577 | 1,300 | 577 |
| 2009-09-09 | 559 | 559 | 541 | 551 | 1,300 | 551 |
| 2009-09-08 | 570 | 570 | 529 | 559 | 3,000 | 559 |
| 2009-09-02 | 570 | 570 | 563 | 570 | 400 | 570 |
| 2009-09-01 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2009-08-31 | 570 | 573 | 570 | 570 | 1,100 | 570 |
| 2009-08-28 | 583 | 583 | 580 | 580 | 500 | 580 |
| 2009-08-27 | 592 | 594 | 580 | 594 | 4,400 | 594 |
| 2009-08-26 | 585 | 594 | 575 | 594 | 1,800 | 594 |
| 2009-08-25 | 570 | 580 | 570 | 580 | 200 | 580 |
| 2009-08-21 | 579 | 580 | 570 | 570 | 500 | 570 |
| 2009-08-19 | 558 | 572 | 558 | 572 | 1,400 | 572 |
| 2009-08-17 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2009-08-14 | 605 | 605 | 590 | 590 | 5,700 | 590 |
| 2009-08-13 | 582 | 600 | 582 | 600 | 1,900 | 600 |
| 2009-08-12 | 576 | 580 | 576 | 580 | 1,700 | 580 |
| 2009-08-11 | 580 | 580 | 575 | 576 | 700 | 576 |
| 2009-08-10 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2009-08-04 | 576 | 576 | 560 | 560 | 1,400 | 560 |
| 2009-08-03 | 577 | 577 | 572 | 572 | 400 | 572 |
| 2009-07-31 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2009-07-30 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-07-28 | 580 | 580 | 580 | 580 | 3,500 | 580 |
| 2009-07-27 | 575 | 575 | 575 | 575 | 1,400 | 575 |
| 2009-07-24 | 571 | 571 | 570 | 570 | 1,100 | 570 |
| 2009-07-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-07-21 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2009-07-17 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2009-07-16 | 585 | 600 | 585 | 585 | 300 | 585 |
| 2009-07-14 | 605 | 605 | 605 | 605 | 3,100 | 605 |
| 2009-07-13 | 600 | 602 | 599 | 600 | 3,700 | 600 |
| 2009-07-10 | 582 | 599 | 582 | 599 | 1,400 | 599 |
| 2009-07-09 | 585 | 590 | 585 | 590 | 400 | 590 |
| 2009-07-08 | 588 | 588 | 572 | 575 | 700 | 575 |
| 2009-07-07 | 600 | 600 | 592 | 600 | 700 | 600 |
| 2009-07-06 | 615 | 615 | 586 | 598 | 4,700 | 598 |
| 2009-07-03 | 649 | 649 | 649 | 649 | 200 | 649 |
| 2009-07-02 | 656 | 665 | 654 | 654 | 14,800 | 654 |
| 2009-07-01 | 632 | 659 | 629 | 649 | 4,000 | 649 |
| 2009-06-30 | 595 | 611 | 595 | 602 | 1,600 | 602 |
| 2009-06-29 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2009-06-26 | 550 | 561 | 550 | 561 | 1,500 | 561 |
| 2009-06-25 | 541 | 550 | 541 | 550 | 2,600 | 550 |
| 2009-06-24 | 541 | 566 | 541 | 566 | 2,300 | 566 |
| 2009-06-22 | 542 | 543 | 542 | 543 | 900 | 543 |
| 2009-06-19 | 551 | 551 | 551 | 551 | 6,800 | 551 |
| 2009-06-17 | 551 | 552 | 551 | 552 | 300 | 552 |
| 2009-06-16 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2009-06-15 | 551 | 551 | 551 | 551 | 6,500 | 551 |
| 2009-06-12 | 545 | 551 | 544 | 551 | 4,600 | 551 |
| 2009-06-11 | 544 | 545 | 544 | 545 | 400 | 545 |
| 2009-06-10 | 540 | 551 | 540 | 542 | 500 | 542 |
| 2009-06-09 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2009-06-08 | 550 | 550 | 547 | 547 | 600 | 547 |
| 2009-06-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-06-04 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2009-06-03 | 538 | 538 | 536 | 536 | 300 | 536 |
| 2009-06-02 | 534 | 535 | 534 | 535 | 200 | 535 |
| 2009-05-28 | 556 | 556 | 556 | 556 | 2,600 | 556 |
| 2009-05-27 | 555 | 557 | 555 | 557 | 3,100 | 557 |
| 2009-05-26 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-05-25 | 555 | 555 | 555 | 555 | 1,500 | 555 |
| 2009-05-22 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-05-21 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-05-20 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-05-18 | 569 | 569 | 565 | 565 | 200 | 565 |
| 2009-05-15 | 574 | 574 | 570 | 570 | 1,600 | 570 |
| 2009-05-14 | 580 | 580 | 575 | 575 | 5,800 | 575 |
| 2009-05-13 | 555 | 575 | 555 | 575 | 600 | 575 |
| 2009-05-11 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-08 | 545 | 553 | 542 | 542 | 900 | 542 |
| 2009-05-07 | 530 | 531 | 530 | 531 | 300 | 531 |
| 2009-05-01 | 552 | 552 | 550 | 550 | 5,200 | 550 |
| 2009-04-30 | 545 | 549 | 545 | 549 | 500 | 549 |
| 2009-04-28 | 537 | 548 | 537 | 540 | 900 | 540 |
| 2009-04-24 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2009-04-22 | 512 | 512 | 512 | 512 | 400 | 512 |
| 2009-04-21 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-04-20 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-04-17 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-04-15 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-04-14 | 530 | 530 | 529 | 530 | 6,600 | 530 |
| 2009-04-13 | 527 | 527 | 527 | 527 | 2,100 | 527 |
| 2009-04-10 | 520 | 527 | 520 | 527 | 300 | 527 |
| 2009-04-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2009-04-07 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2009-04-06 | 515 | 515 | 513 | 513 | 600 | 513 |
| 2009-04-03 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-03-31 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-03-30 | 507 | 508 | 498 | 498 | 1,100 | 498 |
| 2009-03-27 | 510 | 510 | 505 | 505 | 700 | 505 |
| 2009-03-26 | 513 | 513 | 513 | 513 | 1,900 | 513 |
| 2009-03-25 | 550 | 550 | 518 | 518 | 9,100 | 518 |
| 2009-03-24 | 564 | 564 | 550 | 550 | 5,900 | 550 |
| 2009-03-23 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2009-03-18 | 555 | 555 | 550 | 555 | 1,200 | 555 |
| 2009-03-17 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2009-03-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-03-13 | 544 | 545 | 544 | 545 | 5,000 | 545 |
| 2009-03-12 | 540 | 544 | 540 | 544 | 500 | 544 |
| 2009-03-11 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2009-03-10 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2009-03-09 | 547 | 550 | 547 | 550 | 700 | 550 |
| 2009-03-06 | 540 | 547 | 530 | 547 | 600 | 547 |
| 2009-03-05 | 532 | 549 | 532 | 549 | 3,100 | 549 |
| 2009-03-02 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2009-02-27 | 536 | 550 | 533 | 550 | 4,400 | 550 |
| 2009-02-26 | 551 | 551 | 550 | 550 | 1,700 | 550 |
| 2009-02-24 | 546 | 548 | 546 | 546 | 300 | 546 |
| 2009-02-19 | 522 | 522 | 522 | 522 | 1,400 | 522 |
| 2009-02-17 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-02-16 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2009-02-13 | 544 | 550 | 544 | 550 | 1,600 | 550 |
| 2009-02-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2009-02-09 | 535 | 535 | 530 | 530 | 200 | 530 |
| 2009-02-02 | 504 | 544 | 504 | 544 | 500 | 544 |
| 2009-01-30 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2009-01-28 | 555 | 555 | 554 | 554 | 3,900 | 554 |
| 2009-01-27 | 540 | 550 | 540 | 550 | 700 | 550 |
| 2009-01-26 | 545 | 545 | 531 | 531 | 600 | 531 |
| 2009-01-23 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2009-01-19 | 559 | 560 | 550 | 550 | 700 | 550 |
| 2009-01-15 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2009-01-14 | 594 | 594 | 594 | 594 | 5,600 | 594 |
| 2009-01-13 | 580 | 589 | 580 | 589 | 1,100 | 589 |
| 2009-01-08 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2009-01-07 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-01-06 | 550 | 550 | 550 | 550 | 100 | 550 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
