日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 380 380 380 380 500
1999/12/29 390 390 370 370 1,500
1999/12/28 400 400 400 400 8,000
1999/12/27 393 393 393 393 5,500
1999/12/24 355 370 351 358 6,000
1999/12/22 370 370 352 352 2,000
1999/12/21 365 365 365 365 6,000
1999/12/20 400 400 370 370 2,000
1999/12/17 397 397 397 397 8,500
1999/12/16 400 400 398 400 8,500
1999/12/15 398 398 398 398 2,000
1999/12/14 399 399 398 399 7,500
1999/12/13 405 405 398 398 2,000
1999/12/10 418 418 418 418 2,500
1999/12/09 400 400 398 398 5,000
1999/12/08 401 405 400 400 4,500
1999/12/07 405 405 401 401 12,500
1999/12/06 406 406 406 406 500
1999/12/03 399 410 399 410 1,500
1999/12/02 410 410 399 399 5,000
1999/12/01 400 400 400 400 2,500
1999/11/30 400 400 400 400 4,000
1999/11/29 410 410 410 410 1,000
1999/11/26 408 420 408 420 3,500
1999/11/25 425 425 418 418 2,000
1999/11/22 473 473 473 473 500
1999/11/19 400 428 400 428 2,000
1999/11/18 400 400 400 400 500
1999/11/17 400 400 400 400 1,000
1999/11/15 400 400 400 400 7,500
1999/11/10 400 400 395 395 2,000
1999/11/09 400 400 400 400 3,000
1999/11/08 405 405 400 400 3,500
1999/11/05 420 420 405 405 3,500
1999/11/04 420 420 420 420 1,500
1999/11/02 470 470 410 410 7,500
1999/10/28 410 410 410 410 1,000
1999/10/27 450 450 445 445 4,000
1999/10/26 405 450 405 440 4,500
1999/10/25 396 398 396 398 4,000
1999/10/22 452 452 450 450 4,500
1999/10/21 452 452 452 452 2,000
1999/10/20 472 472 472 472 1,500
1999/10/19 500 500 500 500 500
1999/10/18 501 501 501 501 500
1999/10/15 511 511 511 511 1,000
1999/10/12 556 556 550 550 5,500
1999/10/08 556 556 551 556 6,000
1999/10/07 556 556 556 556 7,500
1999/10/06 557 557 551 556 17,500
1999/10/05 558 558 558 558 2,000
1999/10/04 579 579 579 579 1,500
1999/10/01 556 556 556 556 2,000
1999/09/30 556 556 556 556 2,000
1999/09/29 553 555 553 555 2,000
1999/09/24 603 603 603 603 2,000
1999/09/21 557 557 553 553 5,500
1999/09/17 553 553 553 553 4,500
1999/09/14 550 552 550 552 9,000
1999/09/13 569 569 550 550 3,500
1999/09/10 570 570 531 531 3,500
1999/09/09 580 580 570 570 3,000
1999/09/07 581 581 580 580 3,000
1999/09/06 582 582 582 582 1,000
1999/09/03 581 581 581 581 2,000
1999/09/02 615 615 600 600 3,500
1999/09/01 625 625 605 605 2,000
1999/08/31 620 625 620 625 315,500
1999/08/30 620 620 620 620 2,000
1999/08/27 640 640 620 620 6,000
1999/08/26 620 620 620 620 1,500
1999/08/25 600 600 600 600 4,500
1999/08/24 573 573 573 573 2,000
1999/08/23 572 573 572 573 4,000
1999/08/20 600 600 572 572 4,500
1999/08/19 600 600 600 600 500
1999/08/18 600 600 600 600 1,000
1999/08/17 595 595 595 595 500
1999/08/16 570 570 570 570 3,000
1999/08/13 580 600 580 599 2,000
1999/08/12 570 570 570 570 500
1999/08/06 620 620 620 620 3,000
1999/08/05 590 620 590 620 1,500
1999/08/04 582 630 582 630 3,000
1999/08/03 649 649 580 628 7,500
1999/08/02 650 650 650 650 1,000
1999/07/27 681 681 681 681 2,000
1999/07/23 650 682 650 682 2,500
1999/07/22 682 700 680 682 7,500
1999/07/21 700 700 682 682 3,500
1999/07/19 682 682 682 682 7,000
1999/07/16 690 700 675 682 15,000
1999/07/15 710 710 700 700 14,500
1999/07/14 729 730 729 730 9,000
1999/07/13 750 750 720 730 8,000
1999/07/12 760 760 715 760 12,000
1999/07/09 755 785 755 785 9,000
1999/07/08 760 785 750 785 16,000
1999/07/07 764 775 760 775 10,000
1999/07/06 775 780 765 775 19,500
1999/07/05 800 800 775 780 13,000
1999/07/02 810 810 775 775 5,000
1999/07/01 800 810 800 810 7,000
1999/06/30 790 790 770 790 20,000
1999/06/29 795 810 795 798 18,500
1999/06/28 850 855 830 835 30,500
1999/06/25 830 850 800 850 63,500
1999/06/24 814 830 780 820 124,000
1999/06/23 765 830 765 815 77,000
1999/06/22 730 770 720 750 35,500
1999/06/21 710 720 690 720 9,500
1999/06/18 699 705 690 700 12,500
1999/06/17 710 710 700 700 8,500
1999/06/16 701 710 701 702 9,000
1999/06/15 715 735 701 710 15,500
1999/06/14 739 740 725 725 21,500
1999/06/11 730 749 725 741 52,000
1999/06/10 700 745 700 701 200,000
1999/06/09 700 700 680 695 93,000
1999/06/08 671 735 671 735 106,500
1999/06/07 660 710 655 665 98,000
1999/06/04 640 650 630 650 43,500
1999/06/03 615 638 615 630 28,000
1999/06/02 592 599 570 595 25,000
1999/06/01 597 599 580 592 6,000
1999/05/31 589 600 570 597 26,000
1999/05/28 537 600 537 597 24,500
1999/05/27 534 548 534 548 17,500
1999/05/26 505 530 495 529 16,500
1999/05/25 491 510 491 510 4,000
1999/05/24 489 495 489 491 16,000
1999/05/21 481 490 480 490 15,000
1999/05/20 469 480 469 480 8,500
1999/05/19 450 470 450 461 7,000
1999/05/18 460 460 450 450 4,500
1999/05/17 450 450 445 445 13,500
1999/05/14 450 450 450 450 6,500
1999/05/13 440 459 440 459 7,500
1999/05/12 440 440 440 440 2,000
1999/05/11 450 460 442 450 5,000
1999/05/10 440 450 440 450 4,500
1999/05/07 440 440 440 440 1,500
1999/04/30 422 422 422 422 1,000
1999/04/28 416 420 416 420 3,000
1999/04/27 416 416 416 416 3,500
1999/04/26 419 419 419 419 500
1999/04/23 401 401 400 400 1,000
1999/04/22 415 415 401 401 4,500
1999/04/21 427 427 425 425 3,000
1999/04/20 430 430 430 430 500
1999/04/19 430 430 430 430 3,000
1999/04/16 427 427 427 427 1,000
1999/04/14 428 430 420 420 6,000
1999/04/13 425 430 425 430 4,500
1999/04/12 456 456 430 430 6,500
1999/04/09 442 442 441 441 5,000
1999/04/08 415 445 415 440 11,500
1999/04/06 420 420 406 406 2,000
1999/04/05 405 410 400 410 6,500
1999/04/02 410 410 395 395 2,000
1999/04/01 387 392 387 392 2,000
1999/03/31 392 392 392 392 5,000
1999/03/30 396 409 396 409 3,000
1999/03/29 398 398 396 396 2,000
1999/03/26 413 413 384 385 3,500
1999/03/25 390 420 390 420 7,000
1999/03/24 364 364 364 364 1,000
1999/03/23 385 385 363 363 8,000
1999/03/19 365 379 365 379 1,000
1999/03/18 380 380 360 365 3,000
1999/03/17 380 380 380 380 2,000
1999/03/16 361 375 361 375 3,000
1999/03/15 361 361 361 361 1,000
1999/03/12 365 365 365 365 1,000
1999/03/11 360 365 360 365 4,500
1999/03/09 350 351 350 350 3,000
1999/03/05 351 351 350 350 2,000
1999/03/04 351 351 351 351 1,000
1999/03/02 366 366 366 366 1,500
1999/03/01 366 367 352 367 2,500
1999/02/26 370 370 367 367 4,500
1999/02/22 340 355 340 350 7,500
1999/02/19 338 338 338 338 1,500
1999/02/18 337 338 337 338 4,000
1999/02/17 332 338 332 335 5,000
1999/02/10 331 335 329 335 4,000
1999/02/09 338 338 332 332 4,500
1999/02/08 340 340 338 338 5,000
1999/02/05 338 338 335 335 2,000
1999/02/04 331 331 331 331 500
1999/02/03 337 338 337 338 7,500
1999/02/02 342 342 338 338 20,500
1999/02/01 334 334 334 334 1,000
1999/01/27 355 364 350 364 11,000
1999/01/26 389 389 350 350 6,000
1999/01/22 349 350 349 350 1,500
1999/01/21 350 350 350 350 1,000
1999/01/20 374 374 350 350 1,000
1999/01/19 375 375 375 375 500
1999/01/18 350 350 350 350 1,000
1999/01/13 352 352 352 352 3,500
1999/01/12 361 366 361 366 2,500
1999/01/07 366 366 366 366 1,000
1999/01/06 363 363 363 363 500
1999/01/05 400 400 360 360 2,000

このページの先頭へ