1. HOME >
  2. 株価時系列 >
  3. 9818 >
  4. 2020年

9818 大丸エナウィン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3951,3951,3951,3951001,395
2020-12-29---1,372-1,372
2020-12-281,3921,3921,3621,3724001,372
2020-12-251,4221,4221,3921,3925,7001,392
2020-12-241,4031,4221,4031,4221,4001,422
2020-12-23---1,390-1,390
2020-12-22---1,390-1,390
2020-12-211,3991,3991,3901,3905001,390
2020-12-181,3991,3991,3991,3991,2001,399
2020-12-171,3861,3861,3861,3861001,386
2020-12-16---1,383-1,383
2020-12-151,3831,3831,3831,3832001,383
2020-12-141,3881,3881,3831,3837,6001,383
2020-12-111,3911,4001,3881,3887,6001,388
2020-12-101,3781,4201,3781,4051,0001,405
2020-12-091,3801,3991,3801,3991,1001,399
2020-12-081,3741,3741,3741,3742001,374
2020-12-071,3411,3501,3411,3502001,350
2020-12-041,3591,3591,3591,3591001,359
2020-12-031,3301,3301,3301,3301001,330
2020-12-021,3861,3861,3601,3604001,360
2020-12-011,3671,3711,3671,3713,0001,371
2020-11-301,3551,3821,3501,3822,8001,382
2020-11-271,3251,3251,3251,3251001,325
2020-11-261,3221,3221,3221,3221001,322
2020-11-251,3221,3221,3061,3061,0001,306
2020-11-24---1,322-1,322
2020-11-201,3031,3221,3031,3229001,322
2020-11-191,3301,3311,3301,3311,1001,331
2020-11-181,3571,3571,3571,3574001,357
2020-11-17---1,371-1,371
2020-11-161,3751,3751,3711,3711,9001,371
2020-11-131,3751,3751,3751,3751,2001,375
2020-11-121,3761,3761,3571,3756001,375
2020-11-111,3561,3571,3561,3571,3001,357
2020-11-101,3951,3951,3861,3864001,386
2020-11-091,3821,3891,3821,3898001,389
2020-11-061,4101,4101,3811,3822,0001,382
2020-11-051,3801,4101,3801,4101,0001,410
2020-11-041,3811,3811,3811,3811001,381
2020-11-021,3871,3871,3511,3511,1001,351
2020-10-301,4251,4251,3871,3871,2001,387
2020-10-291,4401,4601,4151,4406,2001,440
2020-10-281,4221,4401,4211,4351,6001,435
2020-10-271,4261,4351,4131,4137001,413
2020-10-26---1,388-1,388
2020-10-23---1,388-1,388
2020-10-22---1,388-1,388
2020-10-21---1,388-1,388
2020-10-20---1,388-1,388
2020-10-19---1,388-1,388
2020-10-161,3881,3881,3881,3881,0001,388
2020-10-15---1,387-1,387
2020-10-141,4111,4111,3871,3871,5001,387
2020-10-131,4021,4041,4021,4021,7001,402
2020-10-121,3781,4021,3781,4024001,402
2020-10-091,3601,3901,3601,3786001,378
2020-10-081,3301,3301,3301,3307001,330
2020-10-071,3601,3601,3601,3601001,360
2020-10-061,3631,3631,3591,3601,3001,360
2020-10-051,3631,3631,3631,3631001,363
2020-10-021,3621,4231,3621,3934001,393
2020-09-301,3321,3321,3321,3321001,332
2020-09-291,3701,3701,3491,3501,3001,350
2020-09-281,4071,4071,3721,3723,8001,372
2020-09-251,3521,4231,3521,4002,2001,400
2020-09-241,3511,3511,3511,3511,0001,351
2020-09-23---1,375-1,375
2020-09-181,3751,3751,3751,3751001,375
2020-09-17---1,371-1,371
2020-09-161,3601,3711,3601,3714001,371
2020-09-151,3681,3681,3641,3642001,364
2020-09-141,3711,3711,3711,3712,7001,371
2020-09-111,3701,3711,3641,3711,2001,371
2020-09-101,3401,3761,3401,3763001,376
2020-09-09---1,318-1,318
2020-09-08---1,318-1,318
2020-09-071,3581,3581,3001,3184001,318
2020-09-041,3361,3361,3361,3361001,336
2020-09-031,3281,3281,3281,3281001,328
2020-09-021,3581,3581,3581,3581001,358
2020-09-011,3141,3141,3141,3141001,314
2020-08-311,3021,3261,3021,3141,4001,314
2020-08-281,4021,4021,3001,3235,1001,323
2020-08-271,2701,4331,2701,3952,7001,395
2020-08-26---1,252-1,252
2020-08-251,2521,2521,2521,2521001,252
2020-08-241,2511,2511,2511,2511001,251
2020-08-211,2471,2751,2471,2755001,275
2020-08-201,2041,2471,2041,2472001,247
2020-08-191,2301,2301,2291,2292001,229
2020-08-18---1,255-1,255
2020-08-171,2551,2551,2551,2556001,255
2020-08-141,2861,2861,2551,2552,8001,255
2020-08-131,2171,2791,2171,2791,1001,279
2020-08-121,1991,2161,1991,2162,3001,216
2020-08-111,1711,1821,1711,1825001,182
2020-08-071,2171,2171,2001,2004001,200
2020-08-061,2011,2161,2001,2161,1001,216
2020-08-051,2321,2321,2301,2304001,230
2020-08-041,2511,2511,2511,2511001,251
2020-08-03---1,221-1,221
2020-07-311,2501,2671,2211,2211,2001,221
2020-07-301,3081,3151,3081,3105001,310
2020-07-291,3821,3841,3311,3615,1001,361
2020-07-281,3741,3811,3681,3752,9001,375
2020-07-271,3461,4121,3461,3611,7001,361
2020-07-221,3141,3461,3141,3461,3001,346
2020-07-211,3501,3501,3211,3441,2001,344
2020-07-201,3991,3991,3521,3521,2001,352
2020-07-171,3671,3711,3651,3703,9001,370
2020-07-161,3441,3441,3441,3442001,344
2020-07-151,3331,3331,3331,3331001,333
2020-07-141,3101,3101,3101,3101,0001,310
2020-07-131,2981,3031,2981,3034,5001,303
2020-07-101,2601,2981,2571,2987001,298
2020-07-091,2461,2661,2461,2667001,266
2020-07-081,2411,2411,2411,2413001,241
2020-07-071,2341,2341,2311,2326001,232
2020-07-061,2351,2351,2351,2358001,235
2020-07-031,2511,2681,2511,2682001,268
2020-07-021,2801,2801,2801,2801001,280
2020-07-011,2811,2811,2801,2802001,280
2020-06-301,2811,2981,2801,2983001,298
2020-06-291,3111,3111,2811,2819001,281
2020-06-261,3991,3991,3171,31712,5001,317
2020-06-251,3771,3781,3771,3782001,378
2020-06-241,3661,3801,3661,3778001,377
2020-06-231,3791,3791,3601,3605001,360
2020-06-221,3761,3761,3761,3762001,376
2020-06-191,3201,3501,3201,3502001,350
2020-06-181,3241,3271,3181,3183001,318
2020-06-171,3371,3441,3311,3311,7001,331
2020-06-161,3301,3401,3301,3302,9001,330
2020-06-151,3101,3231,3101,3236001,323
2020-06-121,2901,2941,2901,2943001,294
2020-06-111,2911,3111,2911,2942,4001,294
2020-06-101,2851,2851,2851,2851001,285
2020-06-091,2751,2801,2751,2774001,277
2020-06-08---1,285-1,285
2020-06-051,2971,2971,2851,2852001,285
2020-06-041,3021,3021,2861,2925001,292
2020-06-031,3081,3121,3081,3086001,308
2020-06-021,3561,3561,3001,3004001,300
2020-06-011,2661,2661,2661,2664001,266
2020-05-29---1,290-1,290
2020-05-281,3481,3481,2901,2902,5001,290
2020-05-271,3311,3481,3241,3443,1001,344
2020-05-261,2581,3241,2551,3242,6001,324
2020-05-251,2431,2571,2431,2464001,246
2020-05-221,2181,2181,2131,2134001,213
2020-05-211,2111,2481,2111,2488001,248
2020-05-201,2411,2411,2411,2411001,241
2020-05-191,2431,2431,2431,2432001,243
2020-05-181,3001,3031,2411,2431,3001,243
2020-05-151,2711,2711,2341,2501,7001,250
2020-05-141,2751,3001,2751,3001,6001,300
2020-05-131,3641,3651,3641,3652,6001,365
2020-05-121,3501,3641,2901,3644,9001,364
2020-05-111,2591,3781,2591,3481,6001,348
2020-05-081,2511,2511,2501,2506001,250
2020-05-071,2421,2511,2421,2518001,251
2020-05-011,2641,2701,2631,2701,5001,270
2020-04-301,2581,2581,2571,2572,1001,257
2020-04-281,2161,2501,2161,2501,6001,250
2020-04-271,2041,2091,1941,2091,1001,209
2020-04-241,2101,2101,1751,1901,6001,190
2020-04-231,1801,2101,1801,2101,2001,210
2020-04-22---1,210-1,210
2020-04-211,1501,2101,1501,2105001,210
2020-04-201,2101,2101,2101,2103001,210
2020-04-171,2061,2091,2001,2007001,200
2020-04-161,1751,2051,1751,2052001,205
2020-04-15---1,235-1,235
2020-04-141,2501,2501,2211,2357001,235
2020-04-131,2901,2901,2901,2902,9001,290
2020-04-101,2651,2901,2651,2906001,290
2020-04-091,2551,2691,2551,2613001,261
2020-04-081,2801,2801,2511,2704001,270
2020-04-07---1,195-1,195
2020-04-061,1661,1951,1571,1955,7001,195
2020-04-031,2201,2301,2201,2208001,220
2020-04-021,2741,2751,2501,2508001,250
2020-04-011,3971,4001,2131,2609,6001,260
2020-03-311,3501,4801,3331,46612,7001,466
2020-03-301,3701,4001,3251,3852,9001,385
2020-03-271,3751,3751,2801,2803,0001,280
2020-03-261,3071,3801,3071,3802,3001,380
2020-03-251,3001,3001,3001,3002,0001,300
2020-03-241,2571,3201,2281,3001,5001,300
2020-03-231,3211,3211,3171,3174001,317
2020-03-191,3231,3231,3211,3212001,321
2020-03-181,1901,2031,1901,2039001,203
2020-03-171,1001,1891,1001,1899,5001,189
2020-03-161,0261,1901,0051,1902,5001,190
2020-03-131,0471,0891,0131,05610,9001,056
2020-03-121,0771,0771,0301,0479001,047
2020-03-111,0501,0611,0471,0471,7001,047
2020-03-101,0721,0741,0421,0651,0001,065
2020-03-091,1211,1471,0811,1021,7001,102
2020-03-061,1441,1441,1441,1442001,144
2020-03-051,1891,1891,1741,1745001,174
2020-03-041,1331,1901,1331,1905001,190
2020-03-031,1831,2111,1401,1822,1001,182
2020-03-021,2501,2501,1531,1533,0001,153
2020-02-281,2421,2471,2381,2433,2001,243
2020-02-271,2011,2501,2001,2314,3001,231
2020-02-261,2101,2101,1521,2001,0001,200
2020-02-251,2301,2421,2201,2402,0001,240
2020-02-211,2421,2421,2201,2408001,240
2020-02-201,2491,2491,2341,2426001,242
2020-02-191,2261,2421,2011,2409001,240
2020-02-181,2561,2561,2251,2273,4001,227
2020-02-171,3541,3541,2581,2862,1001,286
2020-02-141,3571,3571,3571,3573,1001,357
2020-02-131,3341,3501,3301,3505001,350
2020-02-121,3231,3231,3231,3231001,323
2020-02-101,3191,3241,3191,3243001,324
2020-02-071,3301,3301,2701,3006001,300
2020-02-061,2451,3171,2451,3171,4001,317
2020-02-051,2551,2551,2401,2424001,242
2020-02-041,2751,2751,2501,2551,9001,255
2020-02-031,3001,3001,2751,2754001,275
2020-01-311,3301,3301,3111,3118001,311
2020-01-301,3411,3471,3201,3213,6001,321
2020-01-291,3551,3751,3551,3631,3001,363
2020-01-281,3501,3501,3451,3453001,345
2020-01-271,3741,4291,3301,3805,6001,380
2020-01-241,5151,5501,3651,38812,0001,388
2020-01-231,5491,5901,4851,51232,2001,512
2020-01-221,4561,5491,4561,5193,8001,519
2020-01-211,4851,4851,4261,4491,5001,449
2020-01-201,4401,4631,4371,4555,5001,455
2020-01-171,4301,4401,4301,4372,2001,437
2020-01-161,4391,4391,4311,4395001,439
2020-01-151,4391,4391,4391,4392001,439
2020-01-141,4101,4531,4101,4467,0001,446
2020-01-101,3961,4101,3961,4101,8001,410
2020-01-091,4071,4071,4071,4071,6001,407
2020-01-081,4061,4181,4061,4182001,418
2020-01-071,4191,4191,4191,4191001,419
2020-01-061,4051,4081,4051,4067001,406

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