[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 
2017-12-15905.00905.00902.00902.00200180700
2017-12-14920.00920.00890.00905.00400362000
2017-12-13920.00932.00878.00920.001470013482200
2017-12-12895.00920.00894.00920.0049004404600
2017-12-11895.00898.00880.00895.001710015284200
2017-12-08864.00890.00864.00890.0089007786100
2017-12-07850.00860.00846.00860.0026002209900
2017-12-06840.00848.00838.00848.0039003291100
2017-12-05843.00843.00839.00839.0015001260600
2017-12-04835.00840.00835.00840.0046003857600
2017-12-01837.00837.00837.00837.0010083700
2017-11-30839.00839.00835.00835.00200167400
2017-11-29831.00837.00831.00837.00300250500
2017-11-28835.00835.00830.00830.0052004338500
2017-11-27828.00830.00828.00830.0053004396000
2017-11-2400
2017-11-22818.00823.00818.00823.0014001146200
2017-11-21822.00826.00822.00826.001200989500
2017-11-2000
2017-11-1700
2017-11-16820.00820.00820.00820.00300246000
2017-11-15833.00833.00822.00822.001200994000
2017-11-14833.00833.00833.00833.00500416500
2017-11-13828.00834.00828.00828.0031002567400
2017-11-10826.00828.00826.00828.00300248200
2017-11-09831.00831.00831.00831.0010083100
2017-11-08829.00834.00829.00831.0013001079400
2017-11-07820.00829.00820.00829.00600495900
2017-11-06820.00830.00818.00818.0025002055800
2017-11-02832.00834.00803.00825.0062005090100
2017-11-01832.00832.00832.00832.00700582400
2017-10-31840.00840.00840.00840.0010084000
2017-10-30845.00849.00831.00831.0056004715700
2017-10-27842.00848.00842.00845.0027002279100
2017-10-26831.00843.00831.00840.0028002337700
2017-10-25820.00826.00820.00826.00700575500
2017-10-24822.00822.00811.00815.0013001058800
2017-10-23821.00822.00815.00815.001200983100
2017-10-20831.00831.00817.00821.0016001316500
2017-10-19828.00828.00828.00828.0010082800
2017-10-1800
2017-10-17829.00832.00827.00827.00400331500
2017-10-16823.00828.00823.00828.001200992300
2017-10-13825.00827.00825.00825.0038003135600
2017-10-12825.00825.00825.00825.0010082500
2017-10-11825.00825.00825.00825.0010082500
2017-10-10825.00825.00823.00825.00600494800
2017-10-06821.00827.00821.00823.001000824500
2017-10-05818.00824.00818.00824.00300246000
2017-10-04819.00819.00819.00819.00200163800
2017-10-03816.00817.00816.00817.00200163300
2017-10-02823.00823.00816.00816.0013001063600
2017-09-29820.00820.00819.00819.00300245800
2017-09-28837.00837.00819.00820.0015001230800
2017-09-27840.00840.00839.00839.0025002099900
2017-09-26829.00835.00829.00835.00500415200
2017-09-25820.00848.00820.00824.0040003304000
2017-09-22812.00815.00812.00815.0045003661700
2017-09-21808.00812.00808.00812.00400323600
2017-09-20812.00812.00808.00808.00200162000
2017-09-19811.00811.00809.00809.00400324200
2017-09-1500
2017-09-1400
2017-09-13814.00814.00803.00803.0043003495200
2017-09-12807.00814.00807.00814.00500405300
2017-09-11810.00810.00800.00806.0035002810300
2017-09-08818.00818.00813.00814.0013001058100
2017-09-0700
2017-09-06805.00818.00804.00818.00400324500
2017-09-05819.00819.00796.00809.0018001447300
2017-09-04814.00819.00805.00819.0022001784700
2017-09-01809.00809.00809.00809.00600485400
2017-08-31810.00810.00809.00809.00800647800
2017-08-30810.00810.00810.00810.0010081000
2017-08-2900
2017-08-28821.00823.00810.00810.0051004173800
2017-08-25815.00816.00815.00816.0045003668000
2017-08-24815.00815.00813.00815.00500407100
2017-08-23815.00816.00815.00816.00200163100
2017-08-2200
2017-08-21808.00808.00808.00808.00200161600
2017-08-18815.00815.00808.00808.00300243100
2017-08-17816.00816.00816.00816.0010081600
2017-08-16808.00813.00808.00808.00600485800
2017-08-15804.00805.00804.00805.00600482600
2017-08-14807.00810.00806.00806.0040003228200
2017-08-10810.00819.00808.00819.0017001379900
2017-08-09808.00808.00808.00808.0010080800
2017-08-08808.00808.00808.00808.00600484800
2017-08-0700
2017-08-04807.00810.00807.00810.0015001213600
2017-08-03807.00809.00807.00809.00700565900
2017-08-02811.00811.00811.00811.00200162200
2017-08-0100
2017-07-31807.00814.00807.00814.00200162100
2017-07-28807.00807.00806.00806.0013001048900
2017-07-27812.00820.00809.00809.0063005126200
2017-07-26812.00817.00810.00817.0023001868600
2017-07-25809.00809.00809.00809.00200161800
2017-07-2400
2017-07-21805.00805.00805.00805.00200161000
2017-07-20804.00804.00804.00804.0010080400
2017-07-19812.00812.00802.00802.0023001857600
2017-07-18806.00807.00806.00807.0025002016400
2017-07-14810.00811.00810.00811.00200162100
2017-07-13819.00819.00809.00810.0054004405900
2017-07-12816.00820.00816.00820.00400327500
2017-07-1100
2017-07-10814.00816.00814.00816.00300244600
2017-07-07812.00813.00812.00813.00200162500
2017-07-06815.00815.00810.00815.00700570000
2017-07-05804.00820.00804.00820.00500404200
2017-07-04819.00819.00807.00807.0023001862200
2017-07-03830.00830.00815.00815.0087007206100
2017-06-30808.00830.00808.00830.0027002196700
2017-06-29838.00838.00803.00808.0098007955700
2017-06-28839.00839.00830.00831.0049004105900
2017-06-27817.00834.00817.00834.0023001888200
2017-06-26813.00814.00809.00814.0023001868900
2017-06-23808.00809.00808.00809.00400323500
2017-06-22813.00813.00808.00808.00200162100
2017-06-21804.00813.00804.00813.00200161700
2017-06-20823.00855.00802.00803.003760030974400
2017-06-19813.00817.00813.00817.00700570500
2017-06-16808.00808.00808.00808.0010080800
2017-06-15809.00809.00807.00807.0023001859300
2017-06-14812.00815.00807.00807.0027002188500
2017-06-13800.00807.00800.00807.0051004088500
2017-06-12795.00800.00791.00800.001100876800
2017-06-09796.00796.00789.00789.0014001107700
2017-06-08790.00790.00790.00790.001100869000
2017-06-07790.00790.00790.00790.001100869000
2017-06-0600
2017-06-05792.00792.00790.00790.00600474700
2017-06-02805.00805.00792.00792.001200955800
2017-06-01800.00800.00795.00795.00600478100
2017-05-31797.00797.00797.00797.00200159400
2017-05-30800.00800.00800.00800.0010080000
2017-05-29801.00801.00800.00800.00200160100
2017-05-26815.00815.00810.00810.0059004807500
2017-05-25799.00815.00798.00815.00600483100
2017-05-24800.00800.00795.00795.0025001994000
2017-05-2300
2017-05-22794.00794.00794.00794.0010079400
2017-05-1900
2017-05-18795.00795.00795.00795.0010079500
2017-05-17796.00796.00796.00796.0010079600
2017-05-16799.00799.00799.00799.001200958800
2017-05-15796.00796.00796.00796.0027002149200
2017-05-12800.00800.00796.00796.00500399200
2017-05-11797.00803.00796.00796.00700559500
2017-05-10796.00796.00796.00796.0010079600
2017-05-09796.00796.00796.00796.0010079600
2017-05-08796.00796.00796.00796.00600477600
2017-05-02797.00800.00795.00795.00600478400
2017-05-01795.00799.00792.00792.00300238600
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

   ※ 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。 

Twitter