1. HOME >
  2. 株価時系列 >
  3. 9818 >
  4. 2019年

9818 大丸エナウィン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4221,4221,4131,4132001,413
2019-12-271,4161,4161,4161,4165,1001,416
2019-12-261,4161,4161,4091,4164001,416
2019-12-251,4161,4161,4161,4169001,416
2019-12-241,4161,4161,4161,4161001,416
2019-12-231,4121,4191,4031,4195001,419
2019-12-201,4201,4201,4111,4159001,415
2019-12-191,4171,4171,4111,4151,0001,415
2019-12-181,4151,4151,4151,4151001,415
2019-12-171,4221,4231,4031,4032,3001,403
2019-12-161,4211,4211,4161,4201,6001,420
2019-12-131,4181,4191,4011,41014,6001,410
2019-12-121,3991,4181,3991,4182,1001,418
2019-12-111,3801,3891,3801,3841,0001,384
2019-12-101,3671,3791,3601,3791,9001,379
2019-12-091,3711,3841,3611,3841,2001,384
2019-12-061,3651,3951,3611,3703,7001,370
2019-12-051,3751,3801,3751,3802001,380
2019-12-041,3521,3651,3521,3652001,365
2019-12-031,3711,3711,3531,3631,9001,363
2019-12-021,3791,3791,3791,3792001,379
2019-11-291,3851,3851,3851,3854001,385
2019-11-281,4061,4061,3901,3902,0001,390
2019-11-271,4251,4351,4111,4185,2001,418
2019-11-261,4251,4391,4241,4249001,424
2019-11-251,4281,4281,4281,4289001,428
2019-11-221,4241,4281,4241,4286001,428
2019-11-21---1,424-1,424
2019-11-201,4241,4241,4241,4241001,424
2019-11-191,3961,4011,3961,4015001,401
2019-11-181,4131,4151,4061,4066001,406
2019-11-151,4151,4151,4151,4151,2001,415
2019-11-141,4471,4471,4301,4334,2001,433
2019-11-131,4181,4451,4181,4452,5001,445
2019-11-121,4051,4201,3971,4152,3001,415
2019-11-111,3941,3941,3941,3941001,394
2019-11-081,3561,3771,3561,3777001,377
2019-11-071,3581,3581,3581,3582001,358
2019-11-061,3451,3451,3451,3451,0001,345
2019-11-051,4241,4501,4001,4005001,400
2019-11-011,3961,4261,3961,4191,2001,419
2019-10-311,4301,4301,4011,4048001,404
2019-10-301,4311,4311,4311,4311001,431
2019-10-291,4311,4401,4311,4403001,440
2019-10-281,4501,4501,4501,4503,2001,450
2019-10-251,4251,4501,4201,4502,1001,450
2019-10-241,4491,4501,3981,3983,4001,398
2019-10-231,4411,4451,4351,4455001,445
2019-10-211,4391,4691,4131,4505,1001,450
2019-10-181,3901,3901,3881,3901,5001,390
2019-10-171,3571,3721,3571,3721,4001,372
2019-10-161,3251,3501,3251,3509001,350
2019-10-151,3101,3101,3101,3109001,310
2019-10-11---1,310-1,310
2019-10-101,3121,3121,3051,3101,0001,310
2019-10-091,2901,2991,2901,2992001,299
2019-10-081,2751,2951,2751,2901,0001,290
2019-10-071,2961,2961,2961,2963001,296
2019-10-04---1,296-1,296
2019-10-031,2961,2961,2961,2966001,296
2019-10-021,3261,3261,3261,3261001,326
2019-10-011,2901,3261,2901,3267001,326
2019-09-301,3301,3301,3191,3204001,320
2019-09-271,3221,3221,2621,2821,7001,282
2019-09-261,3221,3301,3221,3241,4001,324
2019-09-251,3151,3151,3151,3153001,315
2019-09-241,3141,3141,3031,3083,8001,308
2019-09-201,2991,2991,2751,2752001,275
2019-09-191,3181,3181,2661,2701,6001,270
2019-09-181,2941,2941,2941,2944001,294
2019-09-171,2681,2681,2681,2682001,268
2019-09-131,3161,3161,2971,2983,7001,298
2019-09-121,2971,3201,2961,3167001,316
2019-09-111,2741,2971,2741,2971,2001,297
2019-09-101,2741,2741,2741,2741001,274
2019-09-091,2681,2711,2681,2715001,271
2019-09-061,2681,2701,2641,2704001,270
2019-09-051,2731,2731,2731,2731001,273
2019-09-041,2681,2891,2661,2661,2001,266
2019-09-031,3211,3211,2701,2704001,270
2019-09-021,2781,3001,2781,3001,2001,300
2019-08-301,3001,3281,2971,2974001,297
2019-08-29---1,279-1,279
2019-08-281,2821,3011,2791,2791,8001,279
2019-08-271,3261,3261,3101,3103,4001,310
2019-08-261,3091,3361,3091,3261,1001,326
2019-08-231,2951,3021,2951,3029001,302
2019-08-221,2631,2651,2601,2658001,265
2019-08-211,3001,3001,2861,2865001,286
2019-08-20---1,332-1,332
2019-08-19---1,332-1,332
2019-08-161,3151,3551,3151,3321,1001,332
2019-08-151,3241,3261,3151,3151,0001,315
2019-08-141,3331,3331,3101,3248001,324
2019-08-131,3621,3631,3011,3334,8001,333
2019-08-091,3801,4001,3491,3621,7001,362
2019-08-081,3111,3501,3111,3501,0001,350
2019-08-071,3491,3491,3301,3304001,330
2019-08-061,2701,3401,2701,3313,4001,331
2019-08-051,4331,4351,3711,3902,1001,390
2019-08-021,4651,4691,3701,4528,4001,452
2019-08-011,4771,5001,4701,4932,4001,493
2019-07-311,5221,5221,4791,4865,3001,486
2019-07-301,4351,5801,4351,5148,9001,514
2019-07-291,3701,4271,3701,4276,8001,427
2019-07-261,3051,3631,3051,3633,7001,363
2019-07-251,3511,3511,2951,3005,4001,300
2019-07-241,3241,3501,3241,3351,7001,335
2019-07-231,3301,3301,3131,3131,1001,313
2019-07-221,3341,3591,3081,3361,5001,336
2019-07-191,2961,2971,2951,2974001,297
2019-07-181,3041,3121,2981,2984,7001,298
2019-07-171,2961,3041,2911,3043,2001,304
2019-07-161,2701,3031,2701,2977,7001,297
2019-07-121,2591,2711,2591,2702,0001,270
2019-07-111,2601,2601,2421,2531,3001,253
2019-07-101,2331,2871,2331,2645,9001,264
2019-07-091,2331,2331,2331,2331001,233
2019-07-081,2351,2351,2201,2208001,220
2019-07-051,2301,2421,2201,2241,1001,224
2019-07-041,2291,2421,2261,2302,6001,230
2019-07-031,1911,2301,1911,2291,3001,229
2019-07-021,2081,2081,1891,2021,1001,202
2019-07-011,2001,2021,1881,2021,0001,202
2019-06-281,2061,2061,2041,2049,8001,204
2019-06-271,1701,2121,1681,2124,6001,212
2019-06-261,1461,1591,1461,1591,5001,159
2019-06-251,1401,1401,1401,1402001,140
2019-06-241,1401,1401,1321,1321,8001,132
2019-06-21---1,134-1,134
2019-06-201,1351,1351,1341,1347001,134
2019-06-191,1371,1371,1371,1378001,137
2019-06-18---1,141-1,141
2019-06-171,1431,1431,1411,1414001,141
2019-06-14---1,150-1,150
2019-06-131,1501,1511,1501,1503,4001,150
2019-06-121,1381,1501,1381,1501,7001,150
2019-06-111,1211,1401,1211,1391,3001,139
2019-06-101,1101,1211,1101,1211,7001,121
2019-06-071,1111,1141,0971,1101,6001,110
2019-06-061,1251,1401,1171,1215,3001,121
2019-06-051,1191,1201,1071,1201,2001,120
2019-06-041,0901,1351,0901,1191,7001,119
2019-06-031,1101,1181,0811,0812,2001,081
2019-05-311,0941,1741,0941,1346,7001,134
2019-05-301,0821,0971,0821,0941,8001,094
2019-05-291,0391,0741,0391,0749001,074
2019-05-281,0261,0791,0261,0332,5001,033
2019-05-279991,0209991,0204,3001,020
2019-05-249941,0009949991,800999
2019-05-23996997996997200997
2019-05-22985996985996700996
2019-05-219789889709781,300978
2019-05-209809969649942,000994
2019-05-17982995982995200995
2019-05-169689989689981,500998
2019-05-151,0001,0049689681,900968
2019-05-141,0451,0451,0041,0043,6001,004
2019-05-131,1151,1251,0081,05010,7001,050
2019-05-101,1141,1241,1141,1141,4001,114
2019-05-091,1021,1181,1021,1161,8001,116
2019-05-081,1061,1451,0951,0952,0001,095
2019-05-071,0931,1001,0931,1003,5001,100
2019-04-261,0411,0871,0411,0872,0001,087
2019-04-251,0651,0891,0301,0301,8001,030
2019-04-24---1,065-1,065
2019-04-231,0621,0651,0611,0654001,065
2019-04-221,0601,0601,0601,0601001,060
2019-04-19---1,060-1,060
2019-04-181,0601,0601,0601,0601001,060
2019-04-171,0751,0751,0451,0452,5001,045
2019-04-161,0691,0691,0691,0691001,069
2019-04-151,0461,0461,0461,0462,8001,046
2019-04-121,0351,0641,0311,0461,8001,046
2019-04-111,0181,0441,0181,0441,7001,044
2019-04-101,0111,0341,0091,0169001,016
2019-04-091,0091,0101,0091,0105001,010
2019-04-081,0161,0161,0081,0099001,009
2019-04-051,0001,0191,0001,0031,9001,003
2019-04-041,0521,0529989997,900999
2019-04-031,0961,1081,0781,0781,3001,078
2019-04-021,0911,1181,0811,1181,6001,118
2019-04-011,0601,0901,0601,0902001,090
2019-03-291,1101,1181,0501,0602,4001,060
2019-03-281,1141,1491,1091,1091,3001,109
2019-03-271,1761,1761,1111,1211,7001,121
2019-03-261,1181,1851,1181,1483,9001,148
2019-03-251,1321,1321,0691,0884,9001,088
2019-03-221,1211,1601,1211,1264,9001,126
2019-03-201,1001,1501,0901,1206,0001,120
2019-03-191,0621,0991,0621,0991,7001,099
2019-03-181,0351,0651,0011,0624,7001,062
2019-03-151,0391,0401,0351,0353,2001,035
2019-03-141,0191,0341,0191,0345001,034
2019-03-131,0291,0291,0181,0184,3001,018
2019-03-121,0141,0291,0141,0293001,029
2019-03-111,0121,0171,0101,0108001,010
2019-03-081,0141,0171,0051,0178001,017
2019-03-071,0101,0351,0031,0142,8001,014
2019-03-061,0161,0161,0161,0161001,016
2019-03-051,0001,0181,0001,0184001,018
2019-03-041,0191,0199949941,600994
2019-03-01---1,004-1,004
2019-02-28---1,004-1,004
2019-02-271,0201,0241,0031,0044,3001,004
2019-02-261,0181,0321,0071,0201,3001,020
2019-02-251,0001,0181,0001,0181,7001,018
2019-02-221,0001,0001,0001,0008001,000
2019-02-211,0031,0041,0031,0042001,004
2019-02-201,0011,0011,0011,0014001,001
2019-02-199951,0019951,0014001,001
2019-02-181,0221,0249941,0004,8001,000
2019-02-151,0431,0431,0251,0256001,025
2019-02-141,0201,0441,0201,0445001,044
2019-02-131,0461,0501,0071,0235,8001,023
2019-02-121,0361,0461,0361,0463001,046
2019-02-081,0301,0501,0301,0501,7001,050
2019-02-071,0241,0251,0241,0252001,025
2019-02-061,0201,0221,0201,0223001,022
2019-02-051,0051,0051,0051,0053001,005
2019-02-049991,0369991,0352,8001,035
2019-02-01986990986986500986
2019-01-319941,001981981700981
2019-01-309921,0029881,0028001,002
2019-01-291,0051,0069869861,700986
2019-01-281,0001,0001,0001,0003,3001,000
2019-01-259951,0009959956,400995
2019-01-249931,05398599510,600995
2019-01-239829999809851,200985
2019-01-221,0191,0199779822,000982
2019-01-211,0231,0251,0011,0012,9001,001
2019-01-181,0221,0221,0091,0092,0001,009
2019-01-171,0181,0211,0181,0213001,021
2019-01-161,0491,0491,0181,0181,8001,018
2019-01-151,0421,0791,0421,0437,5001,043
2019-01-111,0111,0421,0111,0423001,042
2019-01-101,0211,0401,0171,0171,1001,017
2019-01-091,0131,0239961,0232,0001,023
2019-01-081,0011,0421,0011,0427001,042
2019-01-071,0491,0491,0011,0011,1001,001
2019-01-041,0401,0499801,0499,1001,049

分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株