[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 
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
2016-04-21766.00766.00759.00760.0015001144700
2016-04-20769.00781.00769.00781.00800620100
2016-04-19758.00758.00758.00758.00400303200
2016-04-18758.00758.00758.00758.00400303200
2016-04-15758.00758.00758.00758.0010075800
2016-04-14767.00767.00767.00767.0017001303900
2016-04-13759.00763.00759.00762.0030002278800
2016-04-12750.00760.00750.00759.001100827400
2016-04-11750.00750.00750.00750.00400300000
2016-04-0800
2016-04-07737.00750.00737.00750.00500373000
2016-04-0600
2016-04-05734.00734.00734.00734.00200146800
2016-04-04759.00759.00744.00744.00300226200
2016-04-01758.00758.00758.00758.00300227400
2016-03-31760.00760.00756.00760.0020001519300
2016-03-30793.00793.00793.00793.00200158600
2016-03-29765.00765.00759.00763.0024001834400
2016-03-28795.00795.00788.00788.00113008981100
2016-03-25800.00800.00795.00795.0044003519500
2016-03-24795.00798.00795.00798.0028002227200
2016-03-23796.00796.00793.00795.00800636100
2016-03-22785.00795.00785.00795.00500396500
2016-03-18785.00785.00785.00785.0010078500
2016-03-17800.00800.00785.00785.00200158500
2016-03-16780.00790.00780.00790.00500393100
2016-03-15797.00797.00795.00795.0036002868600
2016-03-14788.00792.00788.00792.0016001261800
2016-03-11788.00788.00788.00788.0010078800
2016-03-10782.00782.00771.00771.00200155300
2016-03-09783.00783.00775.00775.00300233400
2016-03-08774.00777.00774.00777.00400310000
2016-03-07764.00764.00764.00764.00200152800
2016-03-04762.00762.00762.00762.0010076200
2016-03-03761.00761.00761.00761.00400304400
2016-03-02769.00769.00759.00761.00400305800
2016-03-01760.00760.00760.00760.00400304000
2016-02-29791.00791.00755.00771.0044003437200
2016-02-26775.00786.00770.00786.0031002397200
2016-02-25764.00770.00764.00770.0020001529600
2016-02-24764.00764.00764.00764.001000764000
2016-02-23751.00764.00751.00756.00500377900
2016-02-22758.00758.00758.00758.0010075800
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16765.00765.00738.00744.0055004180700
2016-02-15710.00760.00710.00760.0024001734600
2016-02-12731.00731.00706.00706.00500359000
2016-02-10732.00732.00720.00731.0019001386500
2016-02-09732.00732.00731.00731.00500365700
2016-02-0800
2016-02-05744.00744.00736.00736.0015001110600
2016-02-04744.00744.00744.00744.00300223200
2016-02-03744.00744.00744.00744.00400297600
2016-02-02755.00770.00755.00755.0015001147500
2016-02-01738.00764.00738.00743.0043003186500
2016-01-29756.00756.00753.00753.00300226400
2016-01-28774.00775.00773.00773.0046003560200
2016-01-27748.00769.00748.00769.001300977900
2016-01-2600
2016-01-25747.00748.00743.00743.0026001939900
2016-01-22734.00747.00734.00746.00600444300
2016-01-21732.00734.00732.00734.00300219800
2016-01-20747.00747.00732.00732.00400295800
2016-01-19728.00732.00728.00732.00200146000
2016-01-18758.00758.00735.00735.0031002317900
2016-01-15760.00765.00760.00763.00300228800
2016-01-14792.00792.00750.00750.0069005403300
2016-01-13779.00787.00777.00787.0018001404400
2016-01-12779.00779.00774.00774.00500388400
2016-01-08780.00780.00779.00779.00300233900
2016-01-07781.00781.00778.00779.0026002030100
2016-01-06800.00800.00792.00793.00500397900
2016-01-05800.00800.00800.00800.00200160000
2016-01-04801.00808.00800.00800.001100880900
2015-12-30799.00800.00798.00800.00400319700
2015-12-29800.00800.00790.00800.0015001199000
2015-12-28790.00790.00790.00790.00300237000
2015-12-25800.00800.00788.00788.0060004798400
2015-12-24795.00800.00795.00800.0021001677600
2015-12-2200
2015-12-21777.00795.00775.00795.0029002270900
2015-12-18795.00795.00782.00795.0030002374600
2015-12-17790.00795.00781.00782.0027002133400
2015-12-16792.00792.00790.00790.001200949400
2015-12-15800.00800.00785.00791.0087006940100
2015-12-14794.00797.00793.00797.0063005000800
2015-12-11792.00795.00792.00793.0068005388900
2015-12-10781.00797.00781.00787.0077006034000
2015-12-09781.00781.00777.00781.00800623100
2015-12-08777.00780.00777.00778.00500389200
2015-12-07771.00777.00771.00775.001200929300
2015-12-04769.00777.00769.00770.0013001001600
2015-12-03771.00776.00770.00770.00700539900
2015-12-02776.00776.00771.00771.00300231800
2015-12-01777.00777.00771.00771.0015001163000
2015-11-30775.00775.00768.00770.0053004100900
2015-11-27765.00770.00763.00770.0018001377200
2015-11-26769.00777.00750.00762.0047003597400

   ※ 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