1. HOME >
  2. 株価時系列 >
  3. 9818 >
  4. 2021年

9818 大丸エナウィン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3111,3111,2881,3023001,302
2021-12-291,2741,3091,2631,2982,8001,298
2021-12-281,2801,2881,2641,2645,9001,264
2021-12-271,3051,3051,2721,2928,0001,292
2021-12-241,3061,3091,3011,3051,9001,305
2021-12-231,2811,3081,2811,3061,1001,306
2021-12-221,2871,2911,2711,2815001,281
2021-12-211,2981,2981,2751,2871,9001,287
2021-12-201,2961,2961,2771,2838001,283
2021-12-171,2921,2991,2811,2814001,281
2021-12-161,3081,3081,2671,2843,5001,284
2021-12-151,3481,3781,2811,30113,7001,301
2021-12-141,3791,3791,3421,3622,5001,362
2021-12-131,4391,4391,3391,34914,2001,349
2021-12-101,4471,4551,4261,4394,3001,439
2021-12-091,4391,4641,4201,4644,7001,464
2021-12-081,4311,4481,4171,4453,0001,445
2021-12-071,3961,4391,3961,4354,4001,435
2021-12-061,4111,4111,3901,3963,8001,396
2021-12-031,4161,4511,4161,4342,2001,434
2021-12-021,4881,5101,4161,41613,7001,416
2021-12-011,4461,4881,4441,4883,3001,488
2021-11-301,4771,4781,4361,4545,3001,454
2021-11-291,4021,4841,4021,47017,0001,470
2021-11-261,4351,4381,3871,4388,0001,438
2021-11-251,4071,4391,4011,4385,3001,438
2021-11-241,4071,4441,3981,4072,7001,407
2021-11-221,4241,4431,3461,39612,6001,396
2021-11-191,3801,4221,3801,4224,6001,422
2021-11-181,3691,4011,3691,3934,0001,393
2021-11-171,3841,3971,3691,3953,6001,395
2021-11-161,3411,3841,3411,3846,6001,384
2021-11-151,2951,3401,2951,3345,6001,334
2021-11-121,3001,3001,2831,2951,2001,295
2021-11-111,3171,3181,2851,3085,0001,308
2021-11-101,3231,3231,3011,3171,2001,317
2021-11-091,3191,3421,2911,3202,2001,320
2021-11-081,2921,3301,2921,3205,5001,320
2021-11-051,2691,2951,2631,2943,9001,294
2021-11-041,2891,2941,2511,2593,2001,259
2021-11-021,2941,2951,2651,2957001,295
2021-11-011,2741,3201,2741,2933,9001,293
2021-10-291,3031,3041,2421,27418,3001,274
2021-10-281,2951,3441,2921,3127,9001,312
2021-10-271,3771,3841,2921,29624,9001,296
2021-10-261,4081,4081,3551,3776,6001,377
2021-10-251,3981,4191,3981,4017001,401
2021-10-22---1,412-1,412
2021-10-211,3911,4231,3911,4121,8001,412
2021-10-201,3961,4021,3851,3921,3001,392
2021-10-191,4351,4351,3961,4033,3001,403
2021-10-181,4281,4331,4031,4231,4001,423
2021-10-151,4671,4671,4001,4244,8001,424
2021-10-141,4501,4801,4401,4521,8001,452
2021-10-131,4441,5031,4431,45214,8001,452
2021-10-121,4541,4611,4281,4612,3001,461
2021-10-111,4341,4881,4341,4435,6001,443
2021-10-081,4231,4481,4161,4372,4001,437
2021-10-071,4291,4291,4061,4181,6001,418
2021-10-061,4441,4791,4261,4265,5001,426
2021-10-051,4491,4601,3901,44412,7001,444
2021-10-041,4801,4801,4591,4663,3001,466
2021-10-011,4791,4901,4561,4777,3001,477
2021-09-301,5221,5251,4731,50917,2001,509
2021-09-291,5251,5501,5251,5381,2001,538
2021-09-281,5601,5601,5241,5287,9001,528
2021-09-271,6191,6191,5511,56020,7001,560
2021-09-241,6201,6401,6181,6195,9001,619
2021-09-221,6261,6411,6011,6186,0001,618
2021-09-211,6501,7011,6121,62111,2001,621
2021-09-171,6561,6981,6541,65810,0001,658
2021-09-161,7081,7291,6621,66220,0001,662
2021-09-151,7431,7801,7081,70813,6001,708
2021-09-141,7251,7931,7251,76824,0001,768
2021-09-131,7261,7511,7141,73713,1001,737
2021-09-101,7431,7581,7181,7467,0001,746
2021-09-091,7651,7651,7181,74516,9001,745
2021-09-081,7701,8301,7361,77436,1001,774
2021-09-071,7911,8721,7521,77452,5001,774
2021-09-061,8921,8921,7901,80054,7001,800
2021-09-031,9361,9501,8811,88139,4001,881
2021-09-022,0372,0431,9411,94654,1001,946
2021-09-012,1172,1212,0182,03753,6002,037
2021-08-312,1622,2202,1252,16755,9002,167
2021-08-302,2132,2712,1612,21798,9002,217
2021-08-272,3782,4272,2122,313176,0002,313
2021-08-263,3203,7402,4702,5281,162,8002,528
2021-08-252,6443,0452,5443,045456,6003,045
2021-08-242,0852,5442,0852,544391,6002,544
2021-08-231,8052,0851,7512,044169,9002,044
2021-08-201,8202,1861,6401,685193,2001,685
2021-08-191,8411,9421,7671,82016,6001,820
2021-08-181,9251,9251,8131,85020,0001,850
2021-08-171,8601,9811,7321,95097,0001,950
2021-08-161,8442,0441,7612,044140,2002,044
2021-08-131,5531,6441,5301,64415,2001,644
2021-08-121,5331,6201,5121,55314,9001,553
2021-08-111,5031,5201,5031,5043,8001,504
2021-08-101,5551,6461,4991,5089,5001,508
2021-08-061,7851,7851,5531,55529,7001,555
2021-08-052,0692,0691,7191,82530,0001,825
2021-08-041,8092,1691,8092,16919,1002,169
2021-08-031,5581,6891,5581,6893,8001,689
2021-08-021,5601,5601,5001,5005001,500
2021-07-301,4601,4901,4301,4905001,490
2021-07-29---1,580-1,580
2021-07-28---1,580-1,580
2021-07-271,5801,5801,5801,5804,5001,580
2021-07-261,5621,5801,5601,5801,1001,580
2021-07-211,5991,5991,5801,5801,3001,580
2021-07-201,5981,5991,5981,5993001,599
2021-07-191,5681,5861,5681,5864001,586
2021-07-161,6001,6001,5551,5655,4001,565
2021-07-151,5981,6001,5931,5939001,593
2021-07-141,5581,5901,5581,5855,6001,585
2021-07-131,5301,5501,5301,5502,8001,550
2021-07-121,4941,5301,4941,5303,7001,530
2021-07-091,5001,5071,4791,4791,2001,479
2021-07-081,5001,5091,5001,5099001,509
2021-07-071,4651,5001,4651,5003,8001,500
2021-07-061,4641,4641,4501,4503001,450
2021-07-051,4361,4361,4361,4361001,436
2021-07-021,4321,4321,4321,4325001,432
2021-07-01---1,434-1,434
2021-06-301,4481,4481,4341,4344001,434
2021-06-291,4551,4551,4551,4556001,455
2021-06-281,4481,4701,4481,45011,0001,450
2021-06-251,3801,4461,3801,4405,8001,440
2021-06-24---1,380-1,380
2021-06-23---1,380-1,380
2021-06-221,3651,3801,3651,3801,0001,380
2021-06-211,3411,3621,3411,3625001,362
2021-06-181,3401,3641,3401,3641,0001,364
2021-06-171,3441,3611,3211,3341,7001,334
2021-06-16---1,362-1,362
2021-06-151,3621,3621,3621,3621001,362
2021-06-141,3631,3631,3621,3623,2001,362
2021-06-111,3741,3741,3631,3638001,363
2021-06-101,3701,3741,3691,3741,2001,374
2021-06-091,3741,3741,3561,3577001,357
2021-06-081,3461,3801,3461,3805001,380
2021-06-071,3171,3441,3171,3447001,344
2021-06-041,3251,3251,3251,3251001,325
2021-06-031,3251,3251,3251,3251001,325
2021-06-021,3531,3531,3101,3471,6001,347
2021-06-011,3481,3481,3471,3472001,347
2021-05-311,3301,3481,3301,3487001,348
2021-05-281,3811,3811,2911,3212,6001,321
2021-05-271,3901,3901,3811,3813,8001,381
2021-05-261,3751,3901,3751,3902001,390
2021-05-251,3911,3921,3871,3871,2001,387
2021-05-241,3621,3911,3601,3915001,391
2021-05-211,3921,3921,3921,3921001,392
2021-05-201,3921,3921,3921,3921001,392
2021-05-191,3961,3961,3921,3922001,392
2021-05-181,3971,3971,3971,3971001,397
2021-05-171,3971,3971,3971,3971001,397
2021-05-14---1,400-1,400
2021-05-131,3911,4001,3911,4003,6001,400
2021-05-121,3841,3911,3841,3914001,391
2021-05-111,3731,3941,3731,3916001,391
2021-05-101,3521,3681,3521,3686001,368
2021-05-071,3551,3551,3551,3553001,355
2021-05-061,3581,3581,3531,3557001,355
2021-04-301,3591,3591,3591,3591001,359
2021-04-28---1,355-1,355
2021-04-271,3571,3571,3381,3553,3001,355
2021-04-261,3461,3571,3461,3572001,357
2021-04-231,3301,3301,3301,3301,6001,330
2021-04-221,3511,3601,3301,3301,0001,330
2021-04-211,3601,3921,3601,3811,5001,381
2021-04-201,3301,3301,3301,3301001,330
2021-04-191,3571,3571,3311,3312001,331
2021-04-16---1,327-1,327
2021-04-15---1,327-1,327
2021-04-14---1,327-1,327
2021-04-131,3271,3271,3271,3272,6001,327
2021-04-121,3241,3271,3241,3272001,327
2021-04-09---1,324-1,324
2021-04-081,3291,3291,3241,3242001,324
2021-04-071,3241,3251,3241,3252001,325
2021-04-06---1,305-1,305
2021-04-051,3051,3051,3051,3052001,305
2021-04-02---1,323-1,323
2021-04-01---1,323-1,323
2021-03-311,3201,3231,3201,3232001,323
2021-03-301,3171,3501,3171,3503001,350
2021-03-291,3581,3581,3581,3582001,358
2021-03-261,3561,3561,3541,3543,0001,354
2021-03-251,3261,3561,3261,3561,5001,356
2021-03-241,3351,3351,3261,3263001,326
2021-03-231,3671,3671,3301,3361,4001,336
2021-03-22---1,363-1,363
2021-03-191,3231,3841,3231,3631,5001,363
2021-03-181,3241,3251,3241,3251,1001,325
2021-03-17---1,324-1,324
2021-03-161,3241,3241,3241,3242001,324
2021-03-151,3551,3551,3331,3333,1001,333
2021-03-121,3531,3551,3531,3551,1001,355
2021-03-111,3511,3511,3511,3512001,351
2021-03-10---1,303-1,303
2021-03-09---1,303-1,303
2021-03-081,3511,3511,3031,3031,1001,303
2021-03-051,3411,3521,3411,3522001,352
2021-03-04---1,338-1,338
2021-03-031,3391,3391,3381,3382001,338
2021-03-021,3581,3581,3421,3424001,342
2021-03-011,3391,3461,3391,3391,5001,339
2021-02-261,3601,3691,3391,3693,4001,369
2021-02-251,3741,3741,3501,3601,3001,360
2021-02-241,3601,3741,3591,3744001,374
2021-02-221,3591,3611,3591,3602,1001,360
2021-02-191,3831,3831,3831,3832001,383
2021-02-18---1,380-1,380
2021-02-171,3801,3801,3801,3801001,380
2021-02-161,3971,4001,3791,3791,0001,379
2021-02-151,4101,4101,3441,3444,0001,344
2021-02-121,4091,4101,4091,4104001,410
2021-02-101,3911,3911,3911,3911001,391
2021-02-09---1,390-1,390
2021-02-081,3891,3901,3891,3904001,390
2021-02-051,3641,3641,3641,3641001,364
2021-02-04---1,374-1,374
2021-02-031,3581,3741,3581,3744001,374
2021-02-021,3721,3721,3721,3722001,372
2021-02-011,3591,3871,3591,3716001,371
2021-01-291,5401,5591,3721,3726,4001,372
2021-01-281,4401,4581,4401,4405,3001,440
2021-01-271,4471,4491,4371,4396,1001,439
2021-01-261,4041,4591,4041,4485001,448
2021-01-251,4331,4331,4201,4213,3001,421
2021-01-221,4501,4501,4331,4334001,433
2021-01-211,4571,4871,4571,4664001,466
2021-01-201,4991,4991,4521,4525001,452
2021-01-191,4351,5181,4351,4432,4001,443
2021-01-181,4311,4401,4311,4402001,440
2021-01-15---1,427-1,427
2021-01-141,4301,4301,4271,4272001,427
2021-01-131,4001,4301,3901,4304,4001,430
2021-01-121,4001,4001,3871,4004001,400
2021-01-081,4051,4051,4051,4056001,405
2021-01-07---1,405-1,405
2021-01-061,4021,4051,4021,4052001,405
2021-01-051,4021,4021,4021,4021001,402
2021-01-041,3651,3871,3651,3872001,387

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