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 |
---|---|---|---|---|---|
1998/12/28 | 399 | 399 | 399 | 399 | 500 |
1998/12/25 | 408 | 408 | 355 | 355 | 4,000 |
1998/12/22 | 353 | 353 | 353 | 353 | 2,000 |
1998/12/21 | 370 | 370 | 353 | 353 | 8,000 |
1998/12/18 | 379 | 379 | 379 | 379 | 1,000 |
1998/12/14 | 393 | 393 | 393 | 393 | 2,500 |
1998/12/10 | 409 | 409 | 409 | 409 | 3,500 |
1998/12/09 | 359 | 359 | 359 | 359 | 1,000 |
1998/12/03 | 352 | 352 | 352 | 352 | 500 |
1998/12/02 | 375 | 375 | 352 | 352 | 2,500 |
1998/12/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/30 | 349 | 349 | 341 | 341 | 4,500 |
1998/11/27 | 349 | 349 | 349 | 349 | 6,500 |
1998/11/26 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/20 | 350 | 350 | 350 | 350 | 500 |
1998/11/18 | 350 | 350 | 350 | 350 | 500 |
1998/11/17 | 340 | 340 | 330 | 330 | 4,500 |
1998/11/16 | 340 | 340 | 340 | 340 | 500 |
1998/11/10 | 340 | 340 | 340 | 340 | 7,000 |
1998/11/09 | 343 | 343 | 343 | 343 | 500 |
1998/11/06 | 342 | 342 | 342 | 342 | 500 |
1998/11/05 | 342 | 342 | 342 | 342 | 500 |
1998/11/04 | 399 | 399 | 340 | 340 | 2,000 |
1998/10/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/27 | 370 | 370 | 340 | 340 | 4,000 |
1998/10/26 | 370 | 370 | 370 | 370 | 500 |
1998/10/23 | 335 | 335 | 335 | 335 | 1,000 |
1998/10/22 | 335 | 335 | 335 | 335 | 2,000 |
1998/10/21 | 335 | 335 | 335 | 335 | 500 |
1998/10/20 | 340 | 340 | 335 | 335 | 1,000 |
1998/10/19 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/16 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/08 | 336 | 355 | 335 | 350 | 4,000 |
1998/10/07 | 331 | 331 | 331 | 331 | 2,000 |
1998/10/06 | 370 | 370 | 370 | 370 | 2,500 |
1998/10/02 | 380 | 380 | 380 | 380 | 1,500 |
1998/09/30 | 405 | 405 | 405 | 405 | 1,000 |
1998/09/29 | 390 | 390 | 390 | 390 | 500 |
1998/09/28 | 400 | 405 | 355 | 405 | 2,000 |
1998/09/25 | 340 | 340 | 340 | 340 | 12,000 |
1998/09/24 | 415 | 415 | 410 | 410 | 3,500 |
1998/09/21 | 390 | 410 | 390 | 410 | 1,500 |
1998/09/18 | 410 | 415 | 410 | 410 | 1,500 |
1998/09/16 | 410 | 415 | 410 | 415 | 1,500 |
1998/09/14 | 410 | 410 | 400 | 410 | 3,000 |
1998/09/11 | 427 | 427 | 400 | 400 | 3,000 |
1998/09/09 | 427 | 427 | 426 | 427 | 4,000 |
1998/09/08 | 427 | 429 | 427 | 429 | 3,000 |
1998/09/07 | 425 | 427 | 425 | 427 | 3,500 |
1998/09/04 | 405 | 425 | 405 | 425 | 2,500 |
1998/09/03 | 405 | 405 | 405 | 405 | 500 |
1998/09/02 | 430 | 430 | 405 | 405 | 2,000 |
1998/08/31 | 444 | 445 | 429 | 429 | 6,000 |
1998/08/27 | 445 | 445 | 445 | 445 | 2,000 |
1998/08/26 | 434 | 434 | 434 | 434 | 1,000 |
1998/08/24 | 435 | 435 | 435 | 435 | 1,000 |
1998/08/21 | 435 | 435 | 435 | 435 | 1,000 |
1998/08/20 | 430 | 440 | 425 | 430 | 4,000 |
1998/08/19 | 430 | 430 | 430 | 430 | 2,000 |
1998/08/18 | 399 | 410 | 399 | 410 | 1,500 |
1998/08/17 | 419 | 419 | 419 | 419 | 1,000 |
1998/08/14 | 401 | 401 | 400 | 400 | 2,000 |
1998/08/12 | 405 | 405 | 400 | 400 | 3,000 |
1998/08/11 | 412 | 412 | 412 | 412 | 3,000 |
1998/08/10 | 425 | 425 | 425 | 425 | 500 |
1998/08/06 | 425 | 425 | 425 | 425 | 1,000 |
1998/08/05 | 404 | 405 | 404 | 405 | 1,000 |
1998/08/04 | 421 | 421 | 419 | 419 | 2,000 |
1998/08/03 | 421 | 421 | 421 | 421 | 2,000 |
1998/07/31 | 430 | 430 | 430 | 430 | 2,500 |
1998/07/29 | 439 | 439 | 439 | 439 | 3,500 |
1998/07/27 | 454 | 454 | 454 | 454 | 2,500 |
1998/07/24 | 424 | 424 | 424 | 424 | 1,000 |
1998/07/23 | 424 | 429 | 424 | 429 | 1,500 |
1998/07/22 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/21 | 450 | 450 | 425 | 425 | 1,500 |
1998/07/15 | 440 | 440 | 440 | 440 | 500 |
1998/07/06 | 423 | 443 | 423 | 443 | 1,000 |
1998/07/03 | 421 | 421 | 421 | 421 | 22,000 |
1998/07/02 | 421 | 421 | 421 | 421 | 13,500 |
1998/07/01 | 421 | 421 | 421 | 421 | 1,000 |
1998/06/30 | 420 | 420 | 420 | 420 | 3,000 |
1998/06/29 | 420 | 420 | 410 | 410 | 2,000 |
1998/06/26 | 420 | 420 | 420 | 420 | 2,500 |
1998/06/23 | 425 | 425 | 420 | 420 | 3,500 |
1998/06/22 | 425 | 425 | 425 | 425 | 1,000 |
1998/06/12 | 435 | 435 | 435 | 435 | 1,000 |
1998/06/10 | 435 | 435 | 435 | 435 | 3,500 |
1998/06/08 | 419 | 420 | 419 | 420 | 3,500 |
1998/06/05 | 421 | 421 | 420 | 420 | 2,000 |
1998/06/04 | 425 | 425 | 421 | 421 | 3,500 |
1998/06/03 | 421 | 421 | 421 | 421 | 500 |
1998/06/02 | 461 | 461 | 420 | 420 | 2,000 |
1998/06/01 | 431 | 436 | 431 | 436 | 1,500 |
1998/05/29 | 418 | 418 | 418 | 418 | 500 |
1998/05/27 | 430 | 430 | 418 | 418 | 3,000 |
1998/05/26 | 421 | 421 | 421 | 421 | 1,000 |
1998/05/22 | 416 | 416 | 415 | 415 | 6,500 |
1998/05/20 | 415 | 415 | 410 | 410 | 6,000 |
1998/05/19 | 425 | 425 | 425 | 425 | 500 |
1998/05/18 | 420 | 425 | 420 | 425 | 4,000 |
1998/05/15 | 430 | 430 | 420 | 420 | 2,500 |
1998/05/08 | 419 | 419 | 419 | 419 | 500 |
1998/05/07 | 418 | 418 | 418 | 418 | 500 |
1998/05/06 | 468 | 468 | 438 | 438 | 2,000 |
1998/04/28 | 421 | 460 | 421 | 460 | 9,000 |
1998/04/27 | 475 | 475 | 475 | 475 | 2,000 |
1998/04/24 | 465 | 465 | 465 | 465 | 1,000 |
1998/04/22 | 465 | 465 | 465 | 465 | 1,000 |
1998/04/21 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/16 | 490 | 490 | 480 | 480 | 2,500 |
1998/04/13 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/09 | 445 | 445 | 445 | 445 | 1,000 |
1998/04/06 | 445 | 445 | 445 | 445 | 500 |
1998/04/02 | 490 | 490 | 490 | 490 | 1,500 |
1998/03/31 | 471 | 485 | 471 | 485 | 1,500 |
1998/03/30 | 450 | 450 | 450 | 450 | 1,000 |
1998/03/25 | 460 | 460 | 460 | 460 | 5,000 |
1998/03/24 | 455 | 455 | 455 | 455 | 500 |
1998/03/23 | 460 | 460 | 460 | 460 | 12,000 |
1998/03/16 | 505 | 505 | 505 | 505 | 1,500 |
1998/03/13 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/12 | 500 | 500 | 500 | 500 | 500 |
1998/03/11 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/09 | 506 | 506 | 506 | 506 | 500 |
1998/03/05 | 506 | 506 | 506 | 506 | 1,000 |
1998/03/04 | 506 | 506 | 506 | 506 | 1,500 |
1998/03/03 | 545 | 545 | 545 | 545 | 1,500 |
1998/03/02 | 540 | 540 | 540 | 540 | 1,000 |
1998/02/27 | 545 | 545 | 545 | 545 | 2,000 |
1998/02/26 | 540 | 540 | 540 | 540 | 500 |
1998/02/23 | 510 | 510 | 510 | 510 | 1,000 |
1998/02/20 | 547 | 547 | 520 | 520 | 2,500 |
1998/02/13 | 548 | 548 | 548 | 548 | 1,000 |
1998/02/12 | 514 | 545 | 514 | 545 | 6,000 |
1998/02/10 | 490 | 510 | 490 | 510 | 3,500 |
1998/02/09 | 481 | 481 | 481 | 481 | 500 |
1998/02/06 | 490 | 490 | 481 | 481 | 1,500 |
1998/02/05 | 480 | 480 | 480 | 480 | 500 |
1998/02/04 | 480 | 480 | 480 | 480 | 500 |
1998/02/03 | 520 | 520 | 500 | 500 | 2,000 |
1998/01/29 | 545 | 545 | 535 | 535 | 2,000 |
1998/01/28 | 499 | 535 | 499 | 535 | 2,500 |
1998/01/27 | 476 | 511 | 476 | 511 | 4,500 |
1998/01/26 | 450 | 461 | 450 | 461 | 5,000 |
1998/01/23 | 450 | 450 | 450 | 450 | 3,000 |
1998/01/22 | 450 | 450 | 450 | 450 | 2,000 |
1998/01/21 | 445 | 445 | 445 | 445 | 500 |
1998/01/20 | 450 | 450 | 450 | 450 | 2,000 |
1998/01/09 | 400 | 400 | 400 | 400 | 500 |
1998/01/07 | 420 | 420 | 420 | 420 | 4,000 |