英和(9857)の株価時系列情報
英和(9857)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 263 | 272 | 263 | 272 | 1,200 |
2011/12/29 | 262 | 264 | 262 | 264 | 1,100 |
2011/12/28 | 265 | 265 | 260 | 260 | 1,100 |
2011/12/27 | 266 | 266 | 265 | 266 | 6,000 |
2011/12/26 | 267 | 267 | 260 | 266 | 3,500 |
2011/12/22 | 265 | 265 | 265 | 265 | 300 |
2011/12/21 | 261 | 261 | 260 | 260 | 1,000 |
2011/12/20 | 266 | 266 | 264 | 264 | 700 |
2011/12/19 | 270 | 270 | 263 | 263 | 5,500 |
2011/12/16 | 262 | 264 | 262 | 264 | 300 |
2011/12/15 | 267 | 267 | 264 | 264 | 700 |
2011/12/14 | 266 | 267 | 265 | 267 | 12,000 |
2011/12/12 | 263 | 267 | 263 | 266 | 20,400 |
2011/12/09 | 265 | 266 | 265 | 266 | 2,900 |
2011/12/08 | 257 | 258 | 257 | 257 | 300 |
2011/12/07 | 258 | 258 | 258 | 258 | 400 |
2011/12/06 | 260 | 260 | 258 | 258 | 2,300 |
2011/12/05 | 260 | 260 | 260 | 260 | 1,600 |
2011/12/02 | 260 | 260 | 260 | 260 | 200 |
2011/12/01 | 254 | 255 | 254 | 255 | 2,100 |
2011/11/30 | 250 | 256 | 250 | 256 | 2,200 |
2011/11/29 | 249 | 258 | 249 | 258 | 800 |
2011/11/28 | 258 | 258 | 258 | 258 | 1,000 |
2011/11/25 | 252 | 252 | 248 | 248 | 2,500 |
2011/11/24 | 248 | 248 | 248 | 248 | 300 |
2011/11/22 | 0 | 0 | 0 | 248 | 0 |
2011/11/21 | 249 | 250 | 248 | 248 | 800 |
2011/11/18 | 249 | 249 | 248 | 249 | 600 |
2011/11/17 | 250 | 250 | 250 | 250 | 400 |
2011/11/16 | 0 | 0 | 0 | 247 | 0 |
2011/11/15 | 0 | 0 | 0 | 247 | 0 |
2011/11/14 | 0 | 0 | 0 | 247 | 0 |
2011/11/11 | 247 | 247 | 247 | 247 | 1,000 |
2011/11/10 | 245 | 245 | 245 | 245 | 300 |
2011/11/09 | 245 | 245 | 245 | 245 | 400 |
2011/11/08 | 248 | 248 | 241 | 242 | 700 |
2011/11/07 | 247 | 247 | 242 | 242 | 1,000 |
2011/11/04 | 241 | 247 | 241 | 247 | 1,600 |
2011/11/02 | 240 | 240 | 240 | 240 | 400 |
2011/11/01 | 241 | 241 | 239 | 240 | 900 |
2011/10/31 | 239 | 242 | 239 | 241 | 2,800 |
2011/10/28 | 245 | 245 | 245 | 245 | 1,000 |
2011/10/27 | 242 | 243 | 239 | 243 | 4,700 |
2011/10/26 | 253 | 253 | 242 | 250 | 2,800 |
2011/10/25 | 252 | 252 | 250 | 250 | 600 |
2011/10/24 | 252 | 252 | 252 | 252 | 400 |
2011/10/21 | 251 | 251 | 251 | 251 | 200 |
2011/10/20 | 252 | 253 | 252 | 252 | 900 |
2011/10/19 | 253 | 253 | 252 | 252 | 700 |
2011/10/18 | 251 | 251 | 250 | 250 | 1,000 |
2011/10/17 | 250 | 251 | 250 | 251 | 600 |
2011/10/14 | 249 | 251 | 249 | 250 | 2,800 |
2011/10/13 | 243 | 243 | 243 | 243 | 100 |
2011/10/12 | 239 | 241 | 239 | 241 | 500 |
2011/10/11 | 248 | 248 | 238 | 238 | 1,300 |
2011/10/07 | 238 | 238 | 238 | 238 | 100 |
2011/10/06 | 236 | 239 | 236 | 238 | 600 |
2011/10/05 | 243 | 243 | 236 | 236 | 1,100 |
2011/10/04 | 248 | 248 | 244 | 248 | 1,000 |
2011/10/03 | 249 | 249 | 249 | 249 | 100 |
2011/09/30 | 242 | 249 | 241 | 248 | 5,500 |
2011/09/29 | 242 | 247 | 242 | 243 | 1,400 |
2011/09/28 | 263 | 263 | 250 | 250 | 900 |
2011/09/27 | 263 | 263 | 263 | 263 | 1,400 |
2011/09/26 | 267 | 267 | 255 | 263 | 2,100 |
2011/09/22 | 252 | 253 | 252 | 252 | 600 |
2011/09/21 | 246 | 249 | 246 | 249 | 1,100 |
2011/09/20 | 255 | 255 | 255 | 255 | 1,400 |
2011/09/16 | 259 | 260 | 259 | 260 | 800 |
2011/09/15 | 0 | 0 | 0 | 260 | 0 |
2011/09/14 | 0 | 0 | 0 | 260 | 0 |
2011/09/13 | 260 | 260 | 260 | 260 | 100 |
2011/09/12 | 263 | 263 | 263 | 263 | 100 |
2011/09/09 | 261 | 261 | 261 | 261 | 100 |
2011/09/08 | 254 | 254 | 253 | 253 | 2,500 |
2011/09/07 | 0 | 0 | 0 | 254 | 0 |
2011/09/06 | 0 | 0 | 0 | 254 | 0 |
2011/09/05 | 250 | 254 | 250 | 254 | 2,300 |
2011/09/02 | 262 | 262 | 262 | 262 | 200 |
2011/09/01 | 250 | 255 | 250 | 255 | 1,300 |
2011/08/31 | 0 | 0 | 0 | 260 | 0 |
2011/08/30 | 0 | 0 | 0 | 260 | 0 |
2011/08/29 | 0 | 0 | 0 | 260 | 0 |
2011/08/26 | 260 | 260 | 260 | 260 | 3,000 |
2011/08/25 | 259 | 259 | 259 | 259 | 1,000 |
2011/08/24 | 259 | 259 | 259 | 259 | 500 |
2011/08/23 | 253 | 253 | 251 | 251 | 2,000 |
2011/08/22 | 254 | 254 | 254 | 254 | 500 |
2011/08/19 | 260 | 260 | 260 | 260 | 500 |
2011/08/18 | 260 | 262 | 260 | 262 | 1,000 |
2011/08/17 | 0 | 0 | 0 | 264 | 0 |
2011/08/16 | 274 | 274 | 264 | 264 | 3,000 |
2011/08/15 | 266 | 273 | 266 | 273 | 2,000 |
2011/08/12 | 0 | 0 | 0 | 258 | 0 |
2011/08/11 | 257 | 258 | 257 | 258 | 1,500 |
2011/08/10 | 256 | 256 | 256 | 256 | 500 |
2011/08/09 | 251 | 253 | 251 | 253 | 1,000 |
2011/08/08 | 263 | 263 | 260 | 260 | 3,500 |
2011/08/05 | 263 | 263 | 263 | 263 | 500 |
2011/08/04 | 0 | 0 | 0 | 274 | 0 |
2011/08/03 | 0 | 0 | 0 | 274 | 0 |
2011/08/02 | 0 | 0 | 0 | 274 | 0 |
2011/08/01 | 274 | 274 | 274 | 274 | 1,000 |
2011/07/29 | 276 | 276 | 275 | 275 | 1,500 |
2011/07/28 | 277 | 277 | 277 | 277 | 500 |
2011/07/27 | 285 | 285 | 279 | 284 | 5,000 |
2011/07/26 | 281 | 281 | 273 | 281 | 3,500 |
2011/07/25 | 277 | 279 | 277 | 279 | 1,000 |
2011/07/22 | 0 | 0 | 0 | 270 | 0 |
2011/07/21 | 270 | 270 | 270 | 270 | 1,000 |
2011/07/20 | 270 | 270 | 270 | 270 | 500 |
2011/07/19 | 0 | 0 | 0 | 270 | 0 |
2011/07/15 | 0 | 0 | 0 | 270 | 0 |
2011/07/14 | 0 | 0 | 0 | 270 | 0 |
2011/07/13 | 271 | 271 | 270 | 270 | 3,500 |
2011/07/12 | 270 | 270 | 270 | 270 | 2,000 |
2011/07/11 | 274 | 274 | 274 | 274 | 1,000 |
2011/07/08 | 270 | 270 | 270 | 270 | 1,500 |
2011/07/07 | 271 | 271 | 271 | 271 | 3,000 |
2011/07/06 | 270 | 272 | 270 | 272 | 2,000 |
2011/07/05 | 270 | 270 | 270 | 270 | 500 |
2011/07/04 | 270 | 270 | 265 | 265 | 3,000 |
2011/07/01 | 266 | 266 | 264 | 264 | 1,500 |
2011/06/30 | 264 | 264 | 264 | 264 | 500 |
2011/06/29 | 268 | 268 | 263 | 263 | 3,000 |
2011/06/28 | 0 | 0 | 0 | 269 | 0 |
2011/06/27 | 269 | 269 | 269 | 269 | 2,500 |
2011/06/24 | 265 | 265 | 265 | 265 | 500 |
2011/06/23 | 263 | 263 | 263 | 263 | 500 |
2011/06/22 | 260 | 261 | 260 | 260 | 7,000 |
2011/06/21 | 257 | 257 | 257 | 257 | 500 |
2011/06/20 | 260 | 260 | 256 | 256 | 5,500 |
2011/06/17 | 0 | 0 | 0 | 256 | 0 |
2011/06/16 | 257 | 257 | 256 | 256 | 1,000 |
2011/06/15 | 0 | 0 | 0 | 254 | 0 |
2011/06/14 | 254 | 254 | 254 | 254 | 1,500 |
2011/06/13 | 252 | 252 | 252 | 252 | 1,000 |
2011/06/10 | 260 | 260 | 253 | 253 | 5,500 |
2011/06/09 | 256 | 256 | 255 | 255 | 1,000 |
2011/06/08 | 262 | 262 | 259 | 259 | 3,500 |
2011/06/07 | 261 | 261 | 261 | 261 | 1,000 |
2011/06/06 | 265 | 265 | 265 | 265 | 1,500 |
2011/06/03 | 0 | 0 | 0 | 270 | 0 |
2011/06/02 | 0 | 0 | 0 | 270 | 0 |
2011/06/01 | 270 | 270 | 270 | 270 | 500 |
2011/05/31 | 270 | 273 | 265 | 265 | 4,000 |
2011/05/30 | 263 | 263 | 263 | 263 | 500 |
2011/05/27 | 267 | 267 | 263 | 263 | 6,500 |
2011/05/26 | 264 | 270 | 264 | 270 | 13,500 |
2011/05/25 | 262 | 262 | 262 | 262 | 2,000 |
2011/05/24 | 265 | 265 | 265 | 265 | 3,000 |
2011/05/23 | 265 | 265 | 265 | 265 | 2,500 |
2011/05/20 | 270 | 270 | 270 | 270 | 500 |
2011/05/19 | 270 | 270 | 270 | 270 | 1,000 |
2011/05/18 | 276 | 280 | 271 | 273 | 4,000 |
2011/05/17 | 286 | 286 | 282 | 282 | 1,000 |
2011/05/16 | 284 | 293 | 284 | 293 | 2,500 |
2011/05/13 | 285 | 288 | 283 | 288 | 2,500 |
2011/05/12 | 274 | 283 | 274 | 277 | 8,000 |
2011/05/11 | 283 | 283 | 280 | 280 | 4,000 |
2011/05/10 | 275 | 284 | 275 | 284 | 5,000 |
2011/05/09 | 275 | 275 | 275 | 275 | 500 |
2011/05/06 | 276 | 278 | 275 | 275 | 7,500 |
2011/05/02 | 279 | 287 | 279 | 287 | 14,000 |
2011/04/28 | 270 | 272 | 265 | 272 | 4,000 |
2011/04/27 | 269 | 273 | 269 | 273 | 4,500 |
2011/04/26 | 267 | 270 | 262 | 270 | 5,000 |
2011/04/25 | 254 | 267 | 254 | 261 | 8,500 |
2011/04/22 | 250 | 254 | 250 | 254 | 1,000 |
2011/04/21 | 243 | 243 | 243 | 243 | 500 |
2011/04/20 | 0 | 0 | 0 | 243 | 0 |
2011/04/19 | 0 | 0 | 0 | 243 | 0 |
2011/04/18 | 241 | 243 | 241 | 243 | 1,000 |
2011/04/15 | 240 | 240 | 240 | 240 | 500 |
2011/04/14 | 0 | 0 | 0 | 236 | 0 |
2011/04/13 | 236 | 236 | 236 | 236 | 500 |
2011/04/12 | 249 | 249 | 235 | 235 | 7,500 |
2011/04/11 | 236 | 237 | 236 | 237 | 6,500 |
2011/04/08 | 235 | 235 | 235 | 235 | 2,000 |
2011/04/07 | 0 | 0 | 0 | 235 | 0 |
2011/04/06 | 235 | 235 | 235 | 235 | 1,500 |
2011/04/05 | 245 | 245 | 243 | 243 | 1,000 |
2011/04/04 | 0 | 0 | 0 | 250 | 0 |
2011/04/01 | 250 | 250 | 250 | 250 | 1,500 |
2011/03/31 | 0 | 0 | 0 | 249 | 0 |
2011/03/30 | 0 | 0 | 0 | 249 | 0 |
2011/03/29 | 249 | 251 | 249 | 249 | 3,000 |
2011/03/28 | 260 | 268 | 260 | 268 | 14,000 |
2011/03/25 | 269 | 269 | 259 | 259 | 3,500 |
2011/03/24 | 0 | 0 | 0 | 260 | 0 |
2011/03/23 | 260 | 260 | 260 | 260 | 500 |
2011/03/22 | 243 | 258 | 243 | 258 | 4,500 |
2011/03/18 | 228 | 233 | 228 | 233 | 1,500 |
2011/03/17 | 225 | 225 | 225 | 225 | 500 |
2011/03/16 | 210 | 228 | 210 | 228 | 2,500 |
2011/03/15 | 236 | 236 | 206 | 211 | 9,000 |
2011/03/14 | 231 | 250 | 231 | 242 | 3,000 |
2011/03/11 | 279 | 279 | 279 | 279 | 500 |
2011/03/10 | 280 | 280 | 280 | 280 | 1,000 |
2011/03/09 | 279 | 279 | 275 | 275 | 2,000 |
2011/03/08 | 0 | 0 | 0 | 280 | 0 |
2011/03/07 | 0 | 0 | 0 | 280 | 0 |
2011/03/04 | 279 | 280 | 279 | 280 | 3,000 |
2011/03/03 | 0 | 0 | 0 | 276 | 0 |
2011/03/02 | 276 | 277 | 276 | 276 | 1,500 |
2011/03/01 | 278 | 279 | 278 | 279 | 2,000 |
2011/02/28 | 275 | 275 | 275 | 275 | 4,000 |
2011/02/25 | 277 | 282 | 275 | 282 | 4,000 |
2011/02/24 | 275 | 275 | 275 | 275 | 500 |
2011/02/23 | 276 | 276 | 276 | 276 | 1,000 |
2011/02/22 | 280 | 280 | 276 | 276 | 2,000 |
2011/02/21 | 274 | 283 | 274 | 283 | 9,500 |
2011/02/18 | 0 | 0 | 0 | 274 | 0 |
2011/02/17 | 0 | 0 | 0 | 274 | 0 |
2011/02/16 | 270 | 274 | 270 | 274 | 2,500 |
2011/02/15 | 0 | 0 | 0 | 271 | 0 |
2011/02/14 | 264 | 271 | 264 | 271 | 2,000 |
2011/02/10 | 267 | 273 | 265 | 269 | 5,000 |
2011/02/09 | 276 | 276 | 265 | 265 | 12,000 |
2011/02/08 | 274 | 275 | 274 | 275 | 1,000 |
2011/02/07 | 273 | 273 | 270 | 270 | 2,500 |
2011/02/04 | 270 | 270 | 269 | 270 | 2,500 |
2011/02/03 | 263 | 270 | 263 | 270 | 2,000 |
2011/02/02 | 260 | 260 | 260 | 260 | 1,000 |
2011/02/01 | 260 | 260 | 256 | 256 | 1,000 |
2011/01/31 | 261 | 261 | 260 | 260 | 1,500 |
2011/01/28 | 264 | 265 | 258 | 265 | 3,000 |
2011/01/27 | 264 | 268 | 264 | 264 | 4,000 |
2011/01/26 | 264 | 270 | 264 | 270 | 1,500 |
2011/01/25 | 265 | 268 | 265 | 268 | 1,500 |
2011/01/24 | 270 | 270 | 270 | 270 | 1,000 |
2011/01/21 | 270 | 270 | 267 | 267 | 8,500 |
2011/01/20 | 278 | 278 | 270 | 272 | 12,000 |
2011/01/19 | 261 | 270 | 261 | 266 | 4,500 |
2011/01/18 | 263 | 263 | 262 | 263 | 2,000 |
2011/01/17 | 270 | 270 | 263 | 263 | 6,000 |
2011/01/14 | 273 | 273 | 273 | 273 | 500 |
2011/01/13 | 268 | 274 | 268 | 274 | 4,000 |
2011/01/12 | 260 | 270 | 260 | 260 | 9,500 |
2011/01/11 | 250 | 253 | 250 | 253 | 4,500 |
2011/01/07 | 249 | 249 | 248 | 248 | 1,000 |
2011/01/06 | 248 | 252 | 248 | 252 | 1,500 |
2011/01/05 | 245 | 245 | 245 | 245 | 500 |
2011/01/04 | 249 | 250 | 248 | 248 | 3,000 |