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 |
---|---|---|---|---|---|
2015/12/30 | 700 | 700 | 697 | 700 | 1,500 |
2015/12/29 | 688 | 700 | 688 | 700 | 3,700 |
2015/12/28 | 689 | 700 | 686 | 688 | 3,300 |
2015/12/25 | 688 | 690 | 678 | 680 | 4,500 |
2015/12/24 | 683 | 692 | 678 | 688 | 5,500 |
2015/12/22 | 674 | 683 | 674 | 683 | 4,900 |
2015/12/21 | 676 | 683 | 660 | 683 | 6,700 |
2015/12/18 | 687 | 689 | 685 | 685 | 2,100 |
2015/12/17 | 687 | 697 | 687 | 687 | 2,800 |
2015/12/16 | 680 | 687 | 680 | 687 | 2,100 |
2015/12/15 | 690 | 690 | 679 | 680 | 2,200 |
2015/12/14 | 685 | 689 | 668 | 689 | 5,800 |
2015/12/11 | 685 | 701 | 684 | 685 | 7,300 |
2015/12/10 | 694 | 694 | 670 | 675 | 6,800 |
2015/12/09 | 695 | 720 | 684 | 684 | 47,200 |
2015/12/08 | 701 | 701 | 695 | 695 | 7,400 |
2015/12/07 | 704 | 705 | 701 | 701 | 4,200 |
2015/12/04 | 702 | 704 | 696 | 704 | 2,400 |
2015/12/03 | 699 | 704 | 695 | 704 | 5,400 |
2015/12/02 | 697 | 700 | 692 | 700 | 5,300 |
2015/12/01 | 697 | 699 | 695 | 698 | 4,300 |
2015/11/30 | 698 | 698 | 690 | 698 | 1,300 |
2015/11/27 | 690 | 698 | 680 | 698 | 8,400 |
2015/11/26 | 689 | 695 | 682 | 689 | 7,200 |
2015/11/25 | 684 | 688 | 680 | 685 | 3,200 |
2015/11/24 | 673 | 684 | 673 | 682 | 7,500 |
2015/11/20 | 674 | 675 | 671 | 675 | 1,300 |
2015/11/19 | 674 | 675 | 673 | 675 | 4,000 |
2015/11/18 | 668 | 675 | 665 | 672 | 5,700 |
2015/11/17 | 670 | 673 | 648 | 668 | 11,000 |
2015/11/16 | 665 | 677 | 665 | 670 | 3,200 |
2015/11/13 | 660 | 668 | 660 | 667 | 5,100 |
2015/11/12 | 660 | 662 | 659 | 660 | 5,400 |
2015/11/11 | 658 | 660 | 652 | 660 | 4,600 |
2015/11/10 | 649 | 666 | 649 | 656 | 4,100 |
2015/11/09 | 685 | 685 | 638 | 638 | 22,900 |
2015/11/06 | 673 | 680 | 669 | 680 | 1,400 |
2015/11/05 | 681 | 681 | 667 | 673 | 4,100 |
2015/11/04 | 683 | 688 | 678 | 681 | 3,900 |
2015/11/02 | 680 | 680 | 671 | 673 | 3,900 |
2015/10/30 | 680 | 681 | 676 | 676 | 1,800 |
2015/10/29 | 681 | 681 | 677 | 681 | 1,400 |
2015/10/28 | 677 | 681 | 676 | 681 | 700 |
2015/10/27 | 684 | 684 | 672 | 673 | 3,700 |
2015/10/26 | 685 | 687 | 674 | 680 | 3,700 |
2015/10/23 | 661 | 680 | 661 | 675 | 5,800 |
2015/10/22 | 658 | 660 | 653 | 660 | 2,700 |
2015/10/21 | 650 | 660 | 647 | 659 | 4,000 |
2015/10/20 | 653 | 653 | 652 | 652 | 1,800 |
2015/10/19 | 651 | 651 | 645 | 646 | 4,100 |
2015/10/16 | 651 | 651 | 650 | 651 | 1,900 |
2015/10/15 | 649 | 651 | 649 | 649 | 2,600 |
2015/10/14 | 652 | 660 | 650 | 651 | 4,300 |
2015/10/13 | 653 | 664 | 651 | 653 | 5,700 |
2015/10/09 | 653 | 654 | 651 | 653 | 2,900 |
2015/10/08 | 654 | 654 | 652 | 653 | 2,800 |
2015/10/07 | 653 | 653 | 649 | 653 | 2,900 |
2015/10/06 | 663 | 668 | 653 | 653 | 4,400 |
2015/10/05 | 668 | 673 | 663 | 665 | 6,100 |
2015/10/02 | 669 | 670 | 667 | 667 | 1,400 |
2015/10/01 | 673 | 673 | 667 | 673 | 1,700 |
2015/09/30 | 675 | 675 | 665 | 673 | 600 |
2015/09/29 | 674 | 674 | 666 | 668 | 1,800 |
2015/09/28 | 680 | 680 | 672 | 675 | 3,100 |
2015/09/25 | 683 | 683 | 668 | 680 | 2,600 |
2015/09/24 | 666 | 675 | 660 | 673 | 3,100 |
2015/09/18 | 682 | 682 | 674 | 680 | 23,400 |
2015/09/17 | 670 | 680 | 670 | 680 | 3,300 |
2015/09/16 | 683 | 683 | 675 | 680 | 2,500 |
2015/09/15 | 686 | 686 | 682 | 684 | 27,000 |
2015/09/14 | 677 | 700 | 677 | 686 | 21,000 |
2015/09/11 | 665 | 677 | 665 | 677 | 2,900 |
2015/09/10 | 670 | 677 | 666 | 677 | 3,000 |
2015/09/09 | 674 | 680 | 666 | 671 | 3,700 |
2015/09/08 | 661 | 679 | 661 | 668 | 3,400 |
2015/09/07 | 660 | 674 | 650 | 674 | 6,700 |
2015/09/04 | 679 | 680 | 660 | 679 | 7,500 |
2015/09/03 | 680 | 680 | 671 | 680 | 3,500 |
2015/09/02 | 680 | 680 | 664 | 680 | 2,400 |
2015/09/01 | 688 | 688 | 670 | 687 | 4,100 |
2015/08/31 | 700 | 700 | 685 | 690 | 9,000 |
2015/08/28 | 690 | 695 | 681 | 690 | 7,200 |
2015/08/27 | 655 | 690 | 649 | 690 | 8,400 |
2015/08/26 | 611 | 640 | 611 | 639 | 9,800 |
2015/08/25 | 600 | 645 | 595 | 621 | 17,600 |
2015/08/24 | 680 | 688 | 640 | 650 | 20,300 |
2015/08/21 | 697 | 698 | 688 | 698 | 10,500 |
2015/08/20 | 706 | 714 | 700 | 700 | 5,600 |
2015/08/19 | 710 | 715 | 705 | 705 | 4,600 |
2015/08/18 | 707 | 711 | 704 | 706 | 8,200 |
2015/08/17 | 705 | 707 | 700 | 707 | 6,000 |
2015/08/14 | 704 | 705 | 700 | 704 | 5,200 |
2015/08/13 | 691 | 700 | 690 | 700 | 6,900 |
2015/08/12 | 690 | 694 | 690 | 691 | 5,100 |
2015/08/11 | 690 | 698 | 689 | 690 | 10,500 |
2015/08/10 | 698 | 701 | 681 | 688 | 27,400 |
2015/08/07 | 702 | 705 | 698 | 701 | 16,900 |
2015/08/06 | 709 | 711 | 702 | 705 | 13,800 |
2015/08/05 | 716 | 720 | 695 | 715 | 27,500 |
2015/08/04 | 751 | 765 | 736 | 745 | 18,200 |
2015/08/03 | 753 | 757 | 740 | 751 | 7,400 |
2015/07/31 | 750 | 751 | 747 | 751 | 4,900 |
2015/07/30 | 749 | 758 | 743 | 749 | 6,400 |
2015/07/29 | 740 | 747 | 739 | 744 | 16,600 |
2015/07/28 | 755 | 755 | 740 | 755 | 9,100 |
2015/07/27 | 760 | 765 | 750 | 765 | 17,500 |
2015/07/24 | 751 | 758 | 738 | 751 | 21,800 |
2015/07/23 | 763 | 763 | 749 | 758 | 3,800 |
2015/07/22 | 762 | 762 | 755 | 760 | 5,400 |
2015/07/21 | 763 | 764 | 761 | 763 | 4,100 |
2015/07/17 | 761 | 767 | 757 | 763 | 5,000 |
2015/07/16 | 767 | 768 | 760 | 760 | 4,900 |
2015/07/15 | 751 | 771 | 751 | 770 | 17,100 |
2015/07/14 | 755 | 758 | 736 | 756 | 12,900 |
2015/07/13 | 741 | 751 | 736 | 751 | 10,300 |
2015/07/10 | 723 | 753 | 723 | 744 | 12,800 |
2015/07/09 | 730 | 731 | 700 | 725 | 21,300 |
2015/07/08 | 765 | 765 | 732 | 736 | 12,600 |
2015/07/07 | 763 | 764 | 755 | 764 | 7,500 |
2015/07/06 | 770 | 772 | 758 | 758 | 7,300 |
2015/07/03 | 760 | 776 | 760 | 776 | 1,500 |
2015/07/02 | 770 | 779 | 765 | 765 | 8,500 |
2015/07/01 | 759 | 772 | 756 | 771 | 4,000 |
2015/06/30 | 749 | 769 | 745 | 769 | 9,800 |
2015/06/29 | 743 | 760 | 741 | 750 | 9,200 |
2015/06/26 | 778 | 778 | 759 | 773 | 10,400 |
2015/06/25 | 780 | 782 | 748 | 780 | 34,800 |
2015/06/24 | 772 | 785 | 767 | 782 | 30,500 |
2015/06/23 | 755 | 771 | 755 | 770 | 15,600 |
2015/06/22 | 756 | 762 | 725 | 762 | 15,100 |
2015/06/19 | 757 | 760 | 750 | 755 | 17,700 |
2015/06/18 | 762 | 762 | 757 | 757 | 4,100 |
2015/06/17 | 757 | 777 | 757 | 767 | 9,100 |
2015/06/16 | 761 | 773 | 759 | 759 | 2,100 |
2015/06/15 | 756 | 773 | 755 | 773 | 22,700 |
2015/06/12 | 774 | 774 | 755 | 760 | 10,600 |
2015/06/11 | 775 | 775 | 768 | 770 | 3,800 |
2015/06/10 | 772 | 774 | 762 | 769 | 7,000 |
2015/06/09 | 772 | 773 | 760 | 762 | 13,100 |
2015/06/08 | 772 | 772 | 768 | 770 | 5,700 |
2015/06/05 | 779 | 779 | 767 | 767 | 7,300 |
2015/06/04 | 777 | 782 | 771 | 777 | 9,900 |
2015/06/03 | 776 | 780 | 769 | 777 | 13,900 |
2015/06/02 | 780 | 780 | 765 | 772 | 8,900 |
2015/06/01 | 777 | 780 | 773 | 780 | 9,600 |
2015/05/29 | 774 | 782 | 773 | 776 | 4,500 |
2015/05/28 | 789 | 789 | 773 | 773 | 10,200 |
2015/05/27 | 766 | 790 | 766 | 779 | 24,100 |
2015/05/26 | 752 | 776 | 752 | 776 | 15,900 |
2015/05/25 | 746 | 775 | 746 | 758 | 38,400 |
2015/05/22 | 740 | 745 | 726 | 745 | 36,000 |
2015/05/21 | 753 | 753 | 740 | 746 | 11,700 |
2015/05/20 | 751 | 755 | 745 | 752 | 25,500 |
2015/05/19 | 760 | 760 | 741 | 756 | 24,600 |
2015/05/18 | 764 | 765 | 760 | 760 | 9,500 |
2015/05/15 | 767 | 774 | 765 | 766 | 3,800 |
2015/05/14 | 765 | 772 | 760 | 767 | 15,000 |
2015/05/13 | 798 | 798 | 755 | 773 | 30,800 |
2015/05/12 | 790 | 800 | 770 | 800 | 63,900 |
2015/05/11 | 777 | 784 | 771 | 781 | 14,400 |
2015/05/08 | 769 | 780 | 767 | 777 | 12,500 |
2015/05/07 | 760 | 766 | 760 | 766 | 7,000 |
2015/05/01 | 756 | 765 | 750 | 754 | 13,100 |
2015/04/30 | 775 | 775 | 761 | 766 | 16,000 |
2015/04/28 | 783 | 789 | 770 | 783 | 23,400 |
2015/04/27 | 790 | 792 | 782 | 783 | 23,100 |
2015/04/24 | 780 | 786 | 773 | 781 | 22,100 |
2015/04/23 | 796 | 796 | 771 | 788 | 45,200 |
2015/04/22 | 771 | 790 | 766 | 790 | 52,900 |
2015/04/21 | 746 | 760 | 746 | 760 | 29,900 |
2015/04/20 | 745 | 750 | 736 | 745 | 26,600 |
2015/04/17 | 747 | 750 | 742 | 745 | 17,600 |
2015/04/16 | 751 | 752 | 740 | 750 | 36,300 |
2015/04/15 | 733 | 780 | 733 | 751 | 59,600 |
2015/04/14 | 726 | 728 | 718 | 727 | 18,600 |
2015/04/13 | 728 | 730 | 724 | 726 | 11,600 |
2015/04/10 | 730 | 730 | 724 | 728 | 12,300 |
2015/04/09 | 733 | 735 | 730 | 732 | 9,000 |
2015/04/08 | 733 | 740 | 730 | 730 | 21,600 |
2015/04/07 | 726 | 744 | 726 | 740 | 17,900 |
2015/04/06 | 722 | 722 | 710 | 719 | 12,000 |
2015/04/03 | 709 | 729 | 708 | 722 | 20,000 |
2015/04/02 | 700 | 706 | 696 | 706 | 17,600 |
2015/04/01 | 705 | 705 | 696 | 700 | 17,900 |
2015/03/31 | 719 | 723 | 699 | 700 | 37,700 |
2015/03/30 | 754 | 754 | 708 | 714 | 55,300 |
2015/03/27 | 748 | 770 | 747 | 754 | 24,200 |
2015/03/26 | 788 | 792 | 770 | 780 | 55,400 |
2015/03/25 | 788 | 793 | 758 | 790 | 48,500 |
2015/03/24 | 792 | 800 | 772 | 772 | 61,000 |
2015/03/23 | 760 | 835 | 750 | 780 | 180,700 |
2015/03/20 | 703 | 707 | 701 | 706 | 10,800 |
2015/03/19 | 706 | 709 | 697 | 703 | 31,300 |
2015/03/18 | 703 | 705 | 698 | 705 | 15,700 |
2015/03/17 | 698 | 704 | 696 | 703 | 31,800 |
2015/03/16 | 694 | 698 | 686 | 698 | 20,900 |
2015/03/13 | 698 | 700 | 685 | 695 | 53,800 |
2015/03/12 | 679 | 689 | 676 | 689 | 33,700 |
2015/03/11 | 652 | 680 | 650 | 676 | 62,800 |
2015/03/10 | 644 | 653 | 642 | 651 | 28,500 |
2015/03/09 | 648 | 648 | 642 | 642 | 24,700 |
2015/03/06 | 635 | 644 | 631 | 639 | 14,000 |
2015/03/05 | 633 | 638 | 625 | 638 | 22,600 |
2015/03/04 | 641 | 641 | 630 | 631 | 28,500 |
2015/03/03 | 649 | 649 | 639 | 643 | 10,400 |
2015/03/02 | 635 | 649 | 635 | 648 | 24,700 |
2015/02/27 | 637 | 640 | 632 | 640 | 12,700 |
2015/02/26 | 634 | 637 | 631 | 634 | 8,700 |
2015/02/25 | 633 | 636 | 629 | 631 | 23,900 |
2015/02/24 | 625 | 633 | 625 | 632 | 14,300 |
2015/02/23 | 621 | 627 | 616 | 627 | 19,000 |
2015/02/20 | 630 | 635 | 615 | 620 | 39,600 |
2015/02/19 | 632 | 647 | 628 | 630 | 16,600 |
2015/02/18 | 633 | 636 | 628 | 632 | 13,300 |
2015/02/17 | 645 | 645 | 630 | 636 | 7,600 |
2015/02/16 | 648 | 649 | 630 | 638 | 17,400 |
2015/02/13 | 641 | 649 | 635 | 643 | 13,000 |
2015/02/12 | 620 | 645 | 620 | 642 | 39,600 |
2015/02/10 | 621 | 621 | 610 | 615 | 20,700 |
2015/02/09 | 610 | 616 | 608 | 608 | 14,300 |
2015/02/06 | 605 | 613 | 597 | 603 | 41,900 |
2015/02/05 | 612 | 618 | 608 | 613 | 14,600 |
2015/02/04 | 609 | 629 | 595 | 619 | 58,400 |
2015/02/03 | 584 | 608 | 584 | 608 | 52,200 |
2015/02/02 | 575 | 619 | 575 | 603 | 134,200 |
2015/01/30 | 550 | 550 | 544 | 545 | 2,900 |
2015/01/29 | 551 | 552 | 550 | 550 | 4,300 |
2015/01/28 | 542 | 551 | 542 | 550 | 5,600 |
2015/01/27 | 543 | 549 | 542 | 542 | 8,900 |
2015/01/26 | 545 | 546 | 540 | 540 | 3,800 |
2015/01/23 | 544 | 545 | 542 | 542 | 2,100 |
2015/01/22 | 544 | 545 | 541 | 543 | 1,700 |
2015/01/21 | 541 | 545 | 541 | 544 | 3,900 |
2015/01/20 | 544 | 544 | 542 | 544 | 2,700 |
2015/01/19 | 544 | 544 | 544 | 544 | 100 |
2015/01/16 | 540 | 543 | 538 | 540 | 2,700 |
2015/01/15 | 539 | 545 | 537 | 544 | 2,100 |
2015/01/14 | 544 | 545 | 540 | 545 | 2,000 |
2015/01/13 | 549 | 549 | 543 | 544 | 3,000 |
2015/01/09 | 550 | 553 | 545 | 549 | 3,700 |
2015/01/08 | 551 | 554 | 550 | 553 | 3,200 |
2015/01/07 | 550 | 550 | 549 | 549 | 200 |
2015/01/06 | 555 | 555 | 550 | 554 | 2,300 |
2015/01/05 | 554 | 558 | 554 | 556 | 4,400 |