9818 大丸エナウィン(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,017 | 1,034 | 1,017 | 1,034 | 1,100 | 1,034 |
| 2018-12-27 | 995 | 1,035 | 995 | 1,011 | 1,500 | 1,011 |
| 2018-12-26 | 1,030 | 1,030 | 986 | 989 | 2,600 | 989 |
| 2018-12-25 | 938 | 1,034 | 938 | 1,034 | 7,900 | 1,034 |
| 2018-12-21 | 958 | 969 | 938 | 938 | 1,600 | 938 |
| 2018-12-20 | 990 | 990 | 960 | 960 | 300 | 960 |
| 2018-12-19 | 978 | 994 | 965 | 994 | 500 | 994 |
| 2018-12-18 | 1,011 | 1,011 | 1,008 | 1,008 | 400 | 1,008 |
| 2018-12-17 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2018-12-14 | 1,034 | 1,034 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2018-12-13 | 1,015 | 1,023 | 1,015 | 1,015 | 8,800 | 1,015 |
| 2018-12-12 | 1,044 | 1,044 | 1,009 | 1,015 | 6,400 | 1,015 |
| 2018-12-11 | 1,013 | 1,048 | 1,013 | 1,048 | 7,700 | 1,048 |
| 2018-12-10 | 1,013 | 1,019 | 1,013 | 1,019 | 8,700 | 1,019 |
| 2018-12-07 | 1,008 | 1,015 | 1,008 | 1,013 | 2,400 | 1,013 |
| 2018-12-06 | 1,010 | 1,016 | 1,004 | 1,015 | 2,300 | 1,015 |
| 2018-12-05 | 1,005 | 1,012 | 1,005 | 1,012 | 1,700 | 1,012 |
| 2018-12-04 | 1,020 | 1,020 | 997 | 1,005 | 1,900 | 1,005 |
| 2018-12-03 | 1,020 | 1,021 | 1,020 | 1,021 | 400 | 1,021 |
| 2018-11-30 | 1,010 | 1,020 | 1,009 | 1,020 | 600 | 1,020 |
| 2018-11-29 | 1,013 | 1,022 | 1,008 | 1,021 | 1,200 | 1,021 |
| 2018-11-28 | 1,011 | 1,013 | 1,011 | 1,013 | 700 | 1,013 |
| 2018-11-27 | 1,010 | 1,011 | 988 | 1,011 | 4,500 | 1,011 |
| 2018-11-26 | 992 | 1,010 | 992 | 1,010 | 3,800 | 1,010 |
| 2018-11-22 | 988 | 991 | 988 | 991 | 400 | 991 |
| 2018-11-21 | - | - | - | 986 | - | 986 |
| 2018-11-20 | 975 | 986 | 975 | 986 | 800 | 986 |
| 2018-11-19 | 989 | 989 | 984 | 988 | 1,500 | 988 |
| 2018-11-16 | 972 | 988 | 972 | 988 | 300 | 988 |
| 2018-11-15 | 986 | 987 | 979 | 987 | 1,700 | 987 |
| 2018-11-14 | 972 | 987 | 972 | 987 | 1,600 | 987 |
| 2018-11-13 | 955 | 979 | 955 | 967 | 3,900 | 967 |
| 2018-11-12 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2018-11-09 | 965 | 988 | 951 | 951 | 2,700 | 951 |
| 2018-11-08 | 975 | 975 | 955 | 965 | 1,700 | 965 |
| 2018-11-07 | 965 | 969 | 946 | 969 | 2,100 | 969 |
| 2018-11-06 | 955 | 965 | 945 | 950 | 1,400 | 950 |
| 2018-11-05 | 960 | 966 | 945 | 945 | 1,500 | 945 |
| 2018-11-02 | 981 | 993 | 960 | 975 | 2,300 | 975 |
| 2018-11-01 | 984 | 994 | 980 | 980 | 2,000 | 980 |
| 2018-10-31 | 985 | 999 | 980 | 987 | 1,400 | 987 |
| 2018-10-30 | 1,003 | 1,024 | 998 | 1,000 | 2,000 | 1,000 |
| 2018-10-29 | 1,032 | 1,032 | 983 | 1,031 | 4,600 | 1,031 |
| 2018-10-26 | 989 | 1,032 | 988 | 1,032 | 9,500 | 1,032 |
| 2018-10-25 | 976 | 1,017 | 952 | 988 | 4,900 | 988 |
| 2018-10-24 | 1,004 | 1,004 | 974 | 987 | 700 | 987 |
| 2018-10-23 | 985 | 998 | 985 | 989 | 500 | 989 |
| 2018-10-22 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2018-10-19 | 1,008 | 1,016 | 1,008 | 1,015 | 700 | 1,015 |
| 2018-10-18 | 985 | 1,020 | 985 | 1,019 | 2,300 | 1,019 |
| 2018-10-17 | 1,014 | 1,014 | 992 | 992 | 300 | 992 |
| 2018-10-16 | 991 | 1,015 | 962 | 1,015 | 3,400 | 1,015 |
| 2018-10-15 | 1,022 | 1,022 | 1,001 | 1,021 | 4,200 | 1,021 |
| 2018-10-12 | 1,003 | 1,022 | 994 | 1,022 | 2,000 | 1,022 |
| 2018-10-11 | 1,004 | 1,004 | 1,002 | 1,002 | 200 | 1,002 |
| 2018-10-10 | 989 | 995 | 976 | 995 | 700 | 995 |
| 2018-10-09 | 984 | 999 | 975 | 999 | 8,400 | 999 |
| 2018-10-05 | 1,001 | 1,025 | 985 | 985 | 6,600 | 985 |
| 2018-10-04 | 1,037 | 1,037 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-10-03 | 986 | 1,008 | 986 | 1,008 | 900 | 1,008 |
| 2018-10-02 | 1,033 | 1,033 | 1,000 | 1,011 | 1,900 | 1,011 |
| 2018-10-01 | 1,010 | 1,030 | 1,000 | 1,030 | 700 | 1,030 |
| 2018-09-28 | 1,032 | 1,032 | 1,001 | 1,001 | 500 | 1,001 |
| 2018-09-27 | 1,049 | 1,049 | 1,002 | 1,002 | 3,200 | 1,002 |
| 2018-09-26 | 1,049 | 1,058 | 1,048 | 1,048 | 2,800 | 1,048 |
| 2018-09-25 | 1,049 | 1,049 | 1,035 | 1,042 | 800 | 1,042 |
| 2018-09-21 | 1,028 | 1,050 | 1,028 | 1,029 | 2,600 | 1,029 |
| 2018-09-20 | 1,000 | 1,080 | 1,000 | 1,022 | 6,600 | 1,022 |
| 2018-09-19 | 1,000 | 1,000 | 989 | 989 | 600 | 989 |
| 2018-09-18 | 1,005 | 1,005 | 972 | 1,003 | 2,400 | 1,003 |
| 2018-09-14 | 1,013 | 1,017 | 1,007 | 1,011 | 3,700 | 1,011 |
| 2018-09-13 | 1,004 | 1,007 | 1,004 | 1,007 | 1,700 | 1,007 |
| 2018-09-12 | 995 | 1,030 | 994 | 1,004 | 1,500 | 1,004 |
| 2018-09-11 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2018-09-10 | 1,001 | 1,001 | 985 | 995 | 2,400 | 995 |
| 2018-09-07 | 986 | 1,000 | 985 | 1,000 | 1,200 | 1,000 |
| 2018-09-06 | 985 | 996 | 985 | 996 | 400 | 996 |
| 2018-09-05 | 977 | 1,000 | 971 | 980 | 1,400 | 980 |
| 2018-09-04 | 1,005 | 1,069 | 971 | 971 | 14,100 | 971 |
| 2018-09-03 | 1,020 | 1,039 | 990 | 990 | 2,000 | 990 |
| 2018-08-31 | 1,099 | 1,099 | 1,049 | 1,050 | 2,400 | 1,050 |
| 2018-08-30 | 1,080 | 1,085 | 1,079 | 1,084 | 1,100 | 1,084 |
| 2018-08-29 | 1,055 | 1,079 | 1,055 | 1,074 | 700 | 1,074 |
| 2018-08-28 | 1,049 | 1,079 | 1,049 | 1,050 | 3,700 | 1,050 |
| 2018-08-27 | 1,033 | 1,049 | 1,033 | 1,044 | 2,300 | 1,044 |
| 2018-08-24 | 1,031 | 1,031 | 1,029 | 1,029 | 500 | 1,029 |
| 2018-08-23 | 1,027 | 1,028 | 1,027 | 1,028 | 500 | 1,028 |
| 2018-08-22 | 1,026 | 1,026 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-08-21 | - | - | - | 1,025 | - | 1,025 |
| 2018-08-20 | - | - | - | 1,025 | - | 1,025 |
| 2018-08-17 | 1,025 | 1,030 | 1,025 | 1,025 | 300 | 1,025 |
| 2018-08-16 | 1,027 | 1,031 | 1,024 | 1,025 | 1,100 | 1,025 |
| 2018-08-15 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2018-08-14 | 1,050 | 1,050 | 1,049 | 1,050 | 1,200 | 1,050 |
| 2018-08-13 | 1,050 | 1,054 | 1,049 | 1,054 | 3,400 | 1,054 |
| 2018-08-10 | 1,054 | 1,054 | 1,024 | 1,050 | 1,100 | 1,050 |
| 2018-08-09 | 1,045 | 1,045 | 1,045 | 1,045 | 400 | 1,045 |
| 2018-08-08 | 1,038 | 1,039 | 1,019 | 1,039 | 2,100 | 1,039 |
| 2018-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2018-08-06 | 1,025 | 1,025 | 1,006 | 1,007 | 600 | 1,007 |
| 2018-08-03 | 1,021 | 1,040 | 1,021 | 1,036 | 400 | 1,036 |
| 2018-08-02 | 1,053 | 1,053 | 1,049 | 1,049 | 200 | 1,049 |
| 2018-08-01 | 1,021 | 1,029 | 1,021 | 1,029 | 400 | 1,029 |
| 2018-07-31 | 1,014 | 1,051 | 990 | 1,026 | 7,800 | 1,026 |
| 2018-07-30 | 1,032 | 1,032 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2018-07-27 | 1,032 | 1,040 | 1,032 | 1,032 | 5,200 | 1,032 |
| 2018-07-26 | 1,041 | 1,041 | 983 | 1,032 | 5,800 | 1,032 |
| 2018-07-25 | 1,012 | 1,042 | 1,012 | 1,036 | 3,400 | 1,036 |
| 2018-07-24 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2018-07-23 | 1,025 | 1,025 | 1,000 | 1,013 | 1,600 | 1,013 |
| 2018-07-20 | 1,059 | 1,059 | 981 | 1,055 | 1,300 | 1,055 |
| 2018-07-19 | 1,055 | 1,065 | 1,055 | 1,055 | 3,400 | 1,055 |
| 2018-07-18 | 1,048 | 1,063 | 1,048 | 1,050 | 3,400 | 1,050 |
| 2018-07-17 | 1,035 | 1,048 | 1,035 | 1,043 | 6,700 | 1,043 |
| 2018-07-13 | 1,000 | 1,043 | 1,000 | 1,030 | 4,200 | 1,030 |
| 2018-07-12 | 1,010 | 1,010 | 995 | 1,000 | 3,200 | 1,000 |
| 2018-07-11 | 1,006 | 1,006 | 994 | 1,005 | 1,000 | 1,005 |
| 2018-07-10 | 965 | 994 | 965 | 994 | 2,100 | 994 |
| 2018-07-09 | 969 | 973 | 969 | 973 | 600 | 973 |
| 2018-07-06 | 964 | 969 | 940 | 951 | 2,500 | 951 |
| 2018-07-05 | 970 | 970 | 960 | 969 | 500 | 969 |
| 2018-07-04 | 991 | 991 | 960 | 970 | 1,900 | 970 |
| 2018-07-03 | 1,020 | 1,021 | 1,008 | 1,009 | 1,100 | 1,009 |
| 2018-07-02 | 1,079 | 1,079 | 1,010 | 1,010 | 4,100 | 1,010 |
| 2018-06-29 | 1,084 | 1,085 | 1,027 | 1,080 | 5,900 | 1,080 |
| 2018-06-28 | 1,054 | 1,134 | 1,054 | 1,084 | 26,500 | 1,084 |
| 2018-06-27 | 1,007 | 1,049 | 1,007 | 1,049 | 8,100 | 1,049 |
| 2018-06-26 | 1,006 | 1,014 | 980 | 996 | 9,200 | 996 |
| 2018-06-25 | 1,030 | 1,038 | 1,001 | 1,001 | 4,100 | 1,001 |
| 2018-06-22 | 1,005 | 1,009 | 970 | 1,000 | 6,500 | 1,000 |
| 2018-06-21 | 1,020 | 1,020 | 960 | 990 | 12,800 | 990 |
| 2018-06-20 | 1,002 | 1,022 | 933 | 1,019 | 17,000 | 1,019 |
| 2018-06-19 | 1,027 | 1,086 | 969 | 1,002 | 19,800 | 1,002 |
| 2018-06-18 | 959 | 1,058 | 959 | 1,029 | 15,900 | 1,029 |
| 2018-06-15 | 933 | 971 | 933 | 951 | 5,000 | 951 |
| 2018-06-14 | 922 | 935 | 922 | 935 | 1,000 | 935 |
| 2018-06-13 | 934 | 938 | 915 | 921 | 7,400 | 921 |
| 2018-06-12 | 924 | 941 | 906 | 934 | 6,500 | 934 |
| 2018-06-11 | 911 | 935 | 911 | 930 | 2,900 | 930 |
| 2018-06-08 | 912 | 912 | 903 | 909 | 2,200 | 909 |
| 2018-06-07 | 903 | 909 | 903 | 903 | 400 | 903 |
| 2018-06-06 | 902 | 906 | 891 | 903 | 1,600 | 903 |
| 2018-06-05 | 887 | 910 | 887 | 895 | 300 | 895 |
| 2018-06-04 | 900 | 910 | 892 | 910 | 2,100 | 910 |
| 2018-06-01 | 887 | 911 | 887 | 905 | 1,800 | 905 |
| 2018-05-31 | 893 | 912 | 887 | 889 | 4,600 | 889 |
| 2018-05-30 | 885 | 893 | 885 | 893 | 900 | 893 |
| 2018-05-29 | 893 | 893 | 877 | 893 | 7,000 | 893 |
| 2018-05-28 | 876 | 897 | 876 | 888 | 5,000 | 888 |
| 2018-05-25 | 865 | 879 | 865 | 871 | 2,600 | 871 |
| 2018-05-24 | 860 | 870 | 856 | 861 | 1,000 | 861 |
| 2018-05-23 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2018-05-22 | 846 | 860 | 846 | 859 | 6,900 | 859 |
| 2018-05-21 | 840 | 845 | 835 | 845 | 600 | 845 |
| 2018-05-18 | 839 | 844 | 838 | 844 | 300 | 844 |
| 2018-05-17 | 837 | 843 | 837 | 837 | 1,400 | 837 |
| 2018-05-16 | 855 | 855 | 852 | 852 | 1,800 | 852 |
| 2018-05-15 | 850 | 852 | 850 | 852 | 1,100 | 852 |
| 2018-05-14 | 844 | 850 | 844 | 845 | 4,000 | 845 |
| 2018-05-11 | 843 | 844 | 837 | 844 | 1,600 | 844 |
| 2018-05-10 | 838 | 840 | 838 | 840 | 1,100 | 840 |
| 2018-05-09 | 843 | 851 | 841 | 848 | 1,300 | 848 |
| 2018-05-08 | 837 | 850 | 837 | 840 | 400 | 840 |
| 2018-05-07 | 852 | 852 | 828 | 828 | 1,800 | 828 |
| 2018-05-02 | 851 | 851 | 845 | 849 | 2,800 | 849 |
| 2018-05-01 | 834 | 841 | 834 | 834 | 900 | 834 |
| 2018-04-27 | 828 | 837 | 828 | 829 | 4,700 | 829 |
| 2018-04-26 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2018-04-25 | 828 | 829 | 823 | 824 | 4,600 | 824 |
| 2018-04-24 | 824 | 828 | 821 | 828 | 600 | 828 |
| 2018-04-23 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2018-04-20 | - | - | - | 824 | - | 824 |
| 2018-04-19 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2018-04-18 | 820 | 824 | 820 | 824 | 700 | 824 |
| 2018-04-17 | 819 | 829 | 818 | 829 | 800 | 829 |
| 2018-04-16 | 821 | 829 | 821 | 829 | 200 | 829 |
| 2018-04-13 | 830 | 830 | 824 | 824 | 4,700 | 824 |
| 2018-04-12 | 825 | 830 | 817 | 830 | 1,700 | 830 |
| 2018-04-11 | 816 | 825 | 816 | 825 | 1,000 | 825 |
| 2018-04-10 | 821 | 827 | 800 | 816 | 4,800 | 816 |
| 2018-04-09 | 832 | 832 | 818 | 831 | 1,000 | 831 |
| 2018-04-06 | 830 | 832 | 816 | 832 | 6,600 | 832 |
| 2018-04-05 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2018-04-04 | 850 | 850 | 823 | 837 | 1,700 | 837 |
| 2018-04-03 | 851 | 851 | 846 | 851 | 400 | 851 |
| 2018-03-30 | 855 | 855 | 837 | 839 | 2,400 | 839 |
| 2018-03-29 | 856 | 856 | 838 | 855 | 600 | 855 |
| 2018-03-28 | 856 | 856 | 841 | 854 | 1,400 | 854 |
| 2018-03-27 | 855 | 869 | 850 | 862 | 4,200 | 862 |
| 2018-03-26 | 848 | 894 | 848 | 870 | 5,100 | 870 |
| 2018-03-23 | 849 | 902 | 849 | 849 | 16,800 | 849 |
| 2018-03-22 | 842 | 849 | 840 | 849 | 1,800 | 849 |
| 2018-03-20 | 819 | 847 | 819 | 842 | 4,900 | 842 |
| 2018-03-19 | 845 | 849 | 845 | 848 | 600 | 848 |
| 2018-03-16 | 847 | 847 | 845 | 845 | 800 | 845 |
| 2018-03-15 | 842 | 849 | 841 | 843 | 800 | 843 |
| 2018-03-14 | 846 | 850 | 840 | 850 | 1,200 | 850 |
| 2018-03-13 | 842 | 850 | 838 | 845 | 10,000 | 845 |
| 2018-03-12 | 839 | 844 | 830 | 843 | 5,000 | 843 |
| 2018-03-09 | 835 | 837 | 825 | 837 | 3,500 | 837 |
| 2018-03-08 | 833 | 837 | 822 | 837 | 9,000 | 837 |
| 2018-03-07 | 839 | 840 | 820 | 822 | 12,200 | 822 |
| 2018-03-06 | 825 | 825 | 800 | 810 | 21,900 | 810 |
| 2018-03-05 | 821 | 821 | 805 | 805 | 6,200 | 805 |
| 2018-03-02 | 831 | 836 | 819 | 825 | 6,000 | 825 |
| 2018-03-01 | 832 | 837 | 832 | 832 | 1,400 | 832 |
| 2018-02-28 | 844 | 844 | 835 | 837 | 3,500 | 837 |
| 2018-02-27 | 859 | 859 | 839 | 840 | 9,700 | 840 |
| 2018-02-26 | 868 | 869 | 841 | 849 | 7,100 | 849 |
| 2018-02-23 | 864 | 870 | 860 | 860 | 4,300 | 860 |
| 2018-02-22 | 880 | 880 | 858 | 860 | 4,800 | 860 |
| 2018-02-21 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2018-02-19 | 882 | 882 | 882 | 882 | 300 | 882 |
| 2018-02-16 | 897 | 898 | 873 | 873 | 700 | 873 |
| 2018-02-15 | 890 | 895 | 890 | 895 | 600 | 895 |
| 2018-02-14 | 893 | 899 | 889 | 889 | 2,300 | 889 |
| 2018-02-13 | 879 | 891 | 879 | 888 | 6,100 | 888 |
| 2018-02-09 | 863 | 879 | 863 | 879 | 2,600 | 879 |
| 2018-02-08 | 867 | 867 | 861 | 867 | 2,000 | 867 |
| 2018-02-07 | 878 | 878 | 866 | 866 | 900 | 866 |
| 2018-02-06 | 868 | 879 | 858 | 858 | 2,000 | 858 |
| 2018-02-05 | 873 | 880 | 862 | 879 | 4,500 | 879 |
| 2018-02-02 | 893 | 893 | 875 | 875 | 2,300 | 875 |
| 2018-02-01 | 883 | 886 | 880 | 884 | 4,300 | 884 |
| 2018-01-31 | 893 | 907 | 885 | 892 | 4,600 | 892 |
| 2018-01-30 | 893 | 913 | 893 | 908 | 2,200 | 908 |
| 2018-01-29 | 902 | 909 | 893 | 893 | 4,000 | 893 |
| 2018-01-26 | 902 | 914 | 897 | 897 | 9,000 | 897 |
| 2018-01-25 | 929 | 941 | 895 | 897 | 19,200 | 897 |
| 2018-01-24 | 885 | 933 | 884 | 929 | 13,600 | 929 |
| 2018-01-23 | 900 | 904 | 884 | 884 | 6,000 | 884 |
| 2018-01-22 | 891 | 892 | 891 | 892 | 600 | 892 |
| 2018-01-19 | 892 | 893 | 890 | 893 | 600 | 893 |
| 2018-01-18 | 896 | 901 | 896 | 901 | 500 | 901 |
| 2018-01-17 | 906 | 910 | 901 | 902 | 700 | 902 |
| 2018-01-16 | 922 | 922 | 901 | 908 | 2,500 | 908 |
| 2018-01-15 | 915 | 918 | 915 | 917 | 3,600 | 917 |
| 2018-01-12 | 918 | 918 | 915 | 915 | 1,800 | 915 |
| 2018-01-11 | 919 | 919 | 918 | 918 | 500 | 918 |
| 2018-01-10 | 921 | 921 | 921 | 921 | 300 | 921 |
| 2018-01-09 | 920 | 921 | 919 | 921 | 700 | 921 |
| 2018-01-05 | 925 | 925 | 924 | 924 | 1,400 | 924 |
| 2018-01-04 | 917 | 924 | 887 | 924 | 900 | 924 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
