[9818 東証2部] 大丸エナウィン 日足 時系列データ

[9818 東証2部] 大丸エナウィン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28800.00800.00795.00795.0041003279500
2017-04-27788.00795.00788.00795.0028002212200
2017-04-26793.00793.00760.00784.0033002585600
2017-04-25789.00789.00785.00788.00500394000
2017-04-24789.00789.00781.00781.00200157000
2017-04-21786.00786.00778.00779.00400312200
2017-04-20786.00786.00786.00786.0010078600
2017-04-19777.00777.00777.00777.00200155400
2017-04-1800
2017-04-1700
2017-04-14778.00778.00778.00778.0010077800
2017-04-13786.00786.00778.00778.0037002907400
2017-04-12784.00786.00777.00786.0026002030500
2017-04-11791.00791.00788.00789.00900710800
2017-04-1000
2017-04-07775.00777.00774.00777.00600464900
2017-04-06775.00777.00774.00774.0021001627800
2017-04-05784.00790.00780.00790.0036002819300
2017-04-04794.00794.00785.00785.00200157900
2017-04-03784.00794.00784.00791.00800630400
2017-03-31784.00788.00782.00782.00800627600
2017-03-30790.00790.00785.00785.001000786700
2017-03-29787.00787.00782.00786.001100864800
2017-03-28805.00808.00800.00803.0080006439900
2017-03-27803.00805.00803.00805.0014001124400
2017-03-24812.00812.00803.00808.0083006715300
2017-03-23812.00813.00809.00809.0033002675200
2017-03-22821.00821.00812.00812.0014001138800
2017-03-21811.00813.00811.00812.0024001946700
2017-03-1700
2017-03-16825.00825.00825.00825.001000825000
2017-03-15819.00821.00818.00821.00800654800
2017-03-14821.00821.00818.00819.00500409700
2017-03-13828.00828.00814.00818.0090007422500
2017-03-10827.00828.00818.00828.0031002545000
2017-03-09814.00828.00811.00818.0038003106900
2017-03-08827.00827.00816.00816.001100902200
2017-03-07829.00830.00824.00828.0014001160200
2017-03-06811.00823.00811.00812.0016001307700
2017-03-03807.00812.00807.00812.00500404200
2017-03-02802.00810.00802.00810.00400322400
2017-03-01801.00812.00801.00801.001200972200
2017-02-28795.00810.00795.00810.00300241500
2017-02-27807.00815.00785.00799.0074005961200
2017-02-24799.00807.00793.00807.0029002317600
2017-02-23814.00814.00780.00799.0051004051000
2017-02-22807.00814.00799.00814.0027002175800
2017-02-21795.00797.00794.00797.00400318300
2017-02-20788.00790.00788.00789.00500394400
2017-02-17779.00779.00779.00779.0010077900
2017-02-16780.00789.00768.00779.0021001634700
2017-02-15807.00807.00775.00780.0058004553100
2017-02-14802.00804.00784.00786.0057004548500
2017-02-13819.00828.00804.00804.001330010852400
2017-02-10825.00825.00818.00819.001000820800
2017-02-0900
2017-02-08818.00818.00818.00818.0010081800
2017-02-0700
2017-02-06816.00817.00816.00817.0023001877000
2017-02-03814.00828.00813.00828.0018001465700
2017-02-02819.00820.00819.00820.00800655700
2017-02-01820.00820.00818.00818.00500409600
2017-01-31828.00828.00825.00825.00400330400
2017-01-30828.00829.00827.00828.00700579600
2017-01-27826.00830.00815.00815.0070005777600
2017-01-26830.00830.00798.00826.0074006027300
2017-01-25816.00830.00816.00830.0018001473800
2017-01-2400
2017-01-2300
2017-01-20816.00816.00816.00816.0010081600
2017-01-19820.00820.00820.00820.001000820000
2017-01-18826.00827.00817.00817.00800658800
2017-01-17828.00830.00828.00829.0013001077400
2017-01-16829.00829.00800.00820.0037003024800
2017-01-13834.00840.00834.00835.0047003921000
2017-01-12843.00843.00827.00834.0014001165600
2017-01-11826.00849.00826.00835.0039003238100
2017-01-10843.00843.00834.00837.00700585400
2017-01-06822.00835.00822.00834.00600497100
2017-01-05847.00847.00827.00827.0025002093500
2017-01-04836.00847.00836.00838.00800673300
2016-12-30843.00843.00843.00843.0010084300
2016-12-29843.00843.00835.00835.00200167800
2016-12-28855.00855.00834.00834.0017001431400
2016-12-27855.00858.00846.00858.0045003847200
2016-12-26857.00857.00838.00855.0025002127100
2016-12-22858.00858.00852.00852.00300256700
2016-12-21859.00859.00838.00850.00800679400
2016-12-20857.00860.00846.00860.00700599300
2016-12-19859.00860.00857.00857.00500429300
2016-12-16860.00860.00858.00858.00500429500
2016-12-15885.00890.00846.00860.0055004773100
2016-12-14873.00880.00873.00880.0025002185900
2016-12-13850.00868.00850.00868.0058004937100
2016-12-12822.00850.00822.00850.0037003070500
2016-12-09830.00830.00830.00830.001370011371000
2016-12-08830.00830.00822.00830.0021001736900
2016-12-07830.00830.00816.00829.0065005382100
2016-12-06850.00858.00840.00858.0016001362100
2016-12-05836.00842.00835.00835.00800672300
2016-12-02841.00847.00837.00837.0017001432600
2016-12-01840.00843.00840.00843.0024002016500
2016-11-30835.00835.00835.00835.00900751500
2016-11-29829.00830.00829.00830.00500414900
2016-11-28820.00829.00820.00821.0038003119100
2016-11-25804.00815.00804.00815.0015001213100
2016-11-24795.00803.00795.00803.0016001275700
2016-11-22803.00810.00802.00803.0016001286200
2016-11-21800.00808.00800.00803.0017001362900
2016-11-18815.00815.00815.00815.00200163000
2016-11-17815.00815.00801.00801.00500404100
2016-11-16817.00817.00806.00806.00400324500
2016-11-15817.00817.00801.00816.00400325000
2016-11-14786.00820.00773.00804.0096007593900
2016-11-11775.00791.00775.00786.00800627400
2016-11-10794.00794.00765.00778.0070005432900
2016-11-09789.00789.00777.00777.00800624600
2016-11-08792.00792.00765.00780.0018001400100
2016-11-07788.00788.00788.00788.0010078800
2016-11-04771.00778.00757.00778.0024001845700
2016-11-02794.00794.00779.00779.0074005818100
2016-11-01798.00798.00792.00792.00300238800
2016-10-31789.00799.00789.00792.0043003400400
2016-10-28797.00815.00795.00812.0056004486100
2016-10-27799.00819.00799.00812.0055004427900
2016-10-26803.00803.00796.00799.00800639400
2016-10-25804.00804.00790.00794.0065005186600
2016-10-24794.00804.00794.00804.00500399300
2016-10-21804.00804.00789.00792.00700555300
2016-10-20804.00804.00794.00794.00400318700
2016-10-19805.00805.00795.00795.00300239600
2016-10-18792.00801.00792.00795.00600477400
2016-10-17809.00809.00788.00799.0018001431200
2016-10-14814.00814.00795.00795.0015001199400
2016-10-13802.00820.00795.00799.0057004585800
2016-10-12801.00802.00796.00802.0017001358600
2016-10-11805.00814.00801.00803.0017001374100
2016-10-07807.00807.00795.00800.0022001759900
2016-10-06805.00805.00795.00800.0013001040500
2016-10-05803.00803.00793.00793.00400319200
2016-10-04804.00804.00804.00804.00200160800
2016-10-03800.00800.00791.00791.00400318200
2016-09-30789.00789.00787.00787.00200157600
2016-09-29806.00806.00788.00789.00400317400
2016-09-28830.00830.00806.00806.00500412600
2016-09-27825.00825.00825.00825.0038003135000
2016-09-26809.00820.00809.00820.0020001622700
2016-09-23808.00808.00795.00804.00600481600
2016-09-21781.00793.00781.00793.00900709800
2016-09-20793.00794.00793.00793.00400317400
2016-09-16780.00780.00780.00780.00200156000
2016-09-15814.00814.00780.00780.0015001197700
2016-09-14808.00813.00805.00813.00700564600
2016-09-13814.00815.00808.00808.0061004956900
2016-09-12819.00834.00812.00812.00300246500
2016-09-09813.00813.00810.00810.00700568600
2016-09-08814.00814.00814.00814.00400325600
2016-09-07812.00812.00806.00806.00700566500
2016-09-06815.00815.00812.00812.00600488400
2016-09-05815.00815.00815.00815.0010081500
2016-09-02824.00824.00815.00815.00500409300
2016-09-01816.00816.00816.00816.0015001224000
2016-08-31839.00839.00815.00815.0020001638000
2016-08-30841.00841.00826.00826.00200166700
2016-08-29833.00838.00833.00833.0042003499100
2016-08-26820.00834.00820.00828.0040003292900
2016-08-25825.00825.00820.00820.00300246500
2016-08-24815.00820.00813.00814.0023001874600
2016-08-23814.00814.00812.00813.00800650500
2016-08-22817.00825.00814.00814.001100896800
2016-08-19840.00840.00825.00825.00600501500
2016-08-18837.00838.00837.00838.00200167500
2016-08-17837.00837.00837.00837.00200167400
2016-08-16828.00838.00820.00838.0045003723300
2016-08-15815.00824.00815.00823.0034002781700
2016-08-12811.00814.00811.00814.00700568900
2016-08-10825.00825.00811.00813.001200976600
2016-08-09827.00827.00808.00810.00700573600
2016-08-08803.00803.00803.00803.0010080300
2016-08-05802.00802.00802.00802.00400320800
2016-08-04806.00806.00800.00800.00200160600
2016-08-03796.00797.00796.00797.001100875700
2016-08-02809.00810.00809.00810.00500404600
2016-08-01797.00812.00797.00808.00400321400
2016-07-29805.00806.00799.00799.00700560600
2016-07-28814.00818.00805.00805.0059004794800
2016-07-27794.00809.00794.00809.0017001358800
2016-07-26789.00789.00783.00783.001200946200
2016-07-25810.00811.00795.00795.0018001455200
2016-07-22810.00810.00810.00810.0010081000
2016-07-21792.00810.00792.00810.00700560800
2016-07-20806.00806.00806.00806.00200161200
2016-07-19805.00805.00805.00805.0020001610000
2016-07-15790.00790.00790.00790.0029002291000
2016-07-14800.00800.00797.00800.0036002879100
2016-07-13801.00801.00798.00798.0045003602700
2016-07-12802.00802.00800.00801.0018001443100
2016-07-11795.00815.00795.00801.001200962000
2016-07-08792.00792.00792.00792.00300237600
2016-07-0700
2016-07-0600
2016-07-05801.00808.00792.00792.001100880300
2016-07-04808.00810.00808.00810.0023001858600
2016-07-01792.00801.00792.00793.0071005667900
2016-06-30790.00790.00790.00790.00110008690000
2016-06-29790.00790.00790.00790.00400316000
2016-06-28790.00790.00789.00790.0054004265900
2016-06-27789.00798.00788.00798.00600475100
2016-06-24778.00779.00772.00774.0020001554600
2016-06-23778.00778.00778.00778.00200155600
2016-06-2200
2016-06-21810.00810.00775.00779.00107008623400
2016-06-20793.00825.00790.00825.0095007599900
2016-06-17777.00780.00776.00777.0013001011000
2016-06-16780.00789.00780.00789.00300234900
2016-06-15765.00780.00765.00780.0014001087500
2016-06-14782.00782.00750.00750.001000768200
2016-06-13790.00790.00775.00790.0042003315400
2016-06-10787.00790.00787.00790.00500394700
2016-06-09784.00787.00783.00785.0015001177500
2016-06-08783.00783.00783.00783.0010078300
2016-06-0700
2016-06-06783.00784.00782.00784.00700548200
2016-06-03782.00782.00782.00782.00200156400
2016-06-02792.00792.00782.00782.00300235600
2016-06-01781.00781.00781.00781.00300234300
2016-05-31781.00781.00781.00781.0010078100
2016-05-30781.00781.00781.00781.0010078100
2016-05-27792.00792.00781.00782.0053004190800
2016-05-26789.00792.00789.00792.00900710700
2016-05-25784.00790.00783.00784.0016001256200
2016-05-2400
2016-05-23783.00783.00783.00783.00400313200
2016-05-20785.00785.00782.00783.00700548800
2016-05-19780.00784.00780.00782.0014001094700
2016-05-18785.00785.00785.00785.0010078500
2016-05-17793.00796.00785.00785.0075005946600
2016-05-16782.00789.00782.00788.0030002349800
2016-05-13768.00779.00767.00777.0018001388800
2016-05-12762.00773.00758.00763.00500381500
2016-05-11767.00772.00764.00764.00600460500
2016-05-10762.00765.00762.00765.00400305700
2016-05-09756.00762.00756.00762.00300228000
2016-05-06757.00762.00757.00762.00200151900
2016-05-02757.00757.00757.00757.001000757000
2016-04-2800
2016-04-27756.00761.00748.00757.0080006047300
2016-04-26763.00793.00763.00793.00300233400
2016-04-25760.00760.00754.00755.0044003342400
2016-04-2200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog