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 |
---|---|---|---|---|---|
2000/12/27 | 368 | 368 | 368 | 368 | 3,000 |
2000/12/26 | 320 | 320 | 320 | 320 | 1,000 |
2000/12/25 | 319 | 319 | 319 | 319 | 500 |
2000/12/22 | 319 | 319 | 319 | 319 | 500 |
2000/12/21 | 319 | 319 | 318 | 319 | 3,000 |
2000/12/20 | 319 | 319 | 319 | 319 | 500 |
2000/12/19 | 330 | 330 | 318 | 318 | 7,500 |
2000/12/14 | 333 | 333 | 333 | 333 | 1,000 |
2000/12/13 | 368 | 368 | 336 | 336 | 2,000 |
2000/12/11 | 379 | 379 | 378 | 378 | 3,000 |
2000/12/08 | 333 | 333 | 333 | 333 | 500 |
2000/12/05 | 331 | 331 | 331 | 331 | 500 |
2000/12/04 | 360 | 360 | 330 | 330 | 2,000 |
2000/12/01 | 325 | 325 | 325 | 325 | 500 |
2000/11/30 | 325 | 325 | 325 | 325 | 2,000 |
2000/11/29 | 325 | 325 | 325 | 325 | 1,000 |
2000/11/27 | 330 | 330 | 315 | 315 | 3,500 |
2000/11/20 | 323 | 323 | 323 | 323 | 1,000 |
2000/11/16 | 323 | 323 | 313 | 313 | 2,000 |
2000/11/15 | 330 | 330 | 323 | 323 | 1,500 |
2000/11/14 | 333 | 333 | 333 | 333 | 1,000 |
2000/11/09 | 334 | 334 | 332 | 332 | 3,000 |
2000/11/08 | 333 | 333 | 333 | 333 | 500 |
2000/11/07 | 337 | 337 | 337 | 337 | 3,500 |
2000/11/06 | 329 | 331 | 329 | 331 | 1,500 |
2000/11/02 | 345 | 345 | 325 | 325 | 2,500 |
2000/11/01 | 330 | 333 | 313 | 333 | 3,500 |
2000/10/30 | 326 | 326 | 325 | 325 | 3,000 |
2000/10/27 | 345 | 345 | 325 | 325 | 4,000 |
2000/10/26 | 345 | 345 | 345 | 345 | 500 |
2000/10/23 | 345 | 345 | 345 | 345 | 1,000 |
2000/10/19 | 345 | 345 | 345 | 345 | 500 |
2000/10/18 | 353 | 353 | 324 | 349 | 5,500 |
2000/10/12 | 352 | 365 | 352 | 365 | 1,000 |
2000/10/04 | 353 | 375 | 353 | 375 | 2,500 |
2000/10/03 | 351 | 351 | 351 | 351 | 1,000 |
2000/10/02 | 351 | 351 | 345 | 345 | 2,500 |
2000/09/29 | 350 | 350 | 350 | 350 | 1,500 |
2000/09/28 | 357 | 357 | 352 | 352 | 2,500 |
2000/09/27 | 355 | 355 | 355 | 355 | 1,000 |
2000/09/25 | 394 | 394 | 394 | 394 | 3,000 |
2000/09/14 | 352 | 380 | 352 | 380 | 5,000 |
2000/09/13 | 352 | 352 | 352 | 352 | 1,000 |
2000/09/12 | 350 | 350 | 350 | 350 | 500 |
2000/09/11 | 355 | 355 | 350 | 350 | 4,000 |
2000/09/06 | 354 | 354 | 354 | 354 | 500 |
2000/09/04 | 370 | 370 | 354 | 354 | 1,500 |
2000/09/01 | 359 | 359 | 359 | 359 | 1,500 |
2000/08/31 | 367 | 367 | 357 | 357 | 2,000 |
2000/08/29 | 367 | 367 | 367 | 367 | 1,000 |
2000/08/28 | 380 | 380 | 367 | 367 | 2,000 |
2000/08/25 | 380 | 380 | 380 | 380 | 2,500 |
2000/08/24 | 370 | 370 | 370 | 370 | 5,000 |
2000/08/22 | 370 | 370 | 366 | 370 | 3,000 |
2000/08/18 | 376 | 376 | 376 | 376 | 1,000 |
2000/08/14 | 376 | 376 | 376 | 376 | 500 |
2000/08/02 | 390 | 390 | 385 | 385 | 2,500 |
2000/07/27 | 399 | 399 | 399 | 399 | 2,000 |
2000/07/26 | 389 | 389 | 389 | 389 | 500 |
2000/07/24 | 391 | 391 | 382 | 382 | 2,000 |
2000/07/21 | 400 | 400 | 400 | 400 | 3,500 |
2000/07/18 | 420 | 420 | 400 | 400 | 1,000 |
2000/07/17 | 392 | 400 | 392 | 400 | 1,500 |
2000/07/14 | 400 | 400 | 391 | 391 | 4,000 |
2000/07/13 | 399 | 399 | 397 | 397 | 2,500 |
2000/07/12 | 400 | 400 | 392 | 392 | 4,000 |
2000/07/11 | 405 | 405 | 400 | 400 | 2,500 |
2000/07/10 | 395 | 395 | 395 | 395 | 1,500 |
2000/07/07 | 390 | 395 | 390 | 395 | 3,000 |
2000/07/06 | 407 | 407 | 381 | 381 | 1,500 |
2000/07/05 | 415 | 415 | 415 | 415 | 1,000 |
2000/07/04 | 439 | 439 | 371 | 371 | 2,500 |
2000/07/03 | 442 | 443 | 442 | 443 | 10,000 |
2000/06/30 | 390 | 390 | 366 | 366 | 2,000 |
2000/06/29 | 365 | 365 | 365 | 365 | 5,500 |
2000/06/28 | 365 | 365 | 365 | 365 | 2,000 |
2000/06/27 | 390 | 390 | 390 | 390 | 2,500 |
2000/06/26 | 390 | 390 | 390 | 390 | 1,500 |
2000/06/23 | 365 | 365 | 365 | 365 | 2,000 |
2000/06/22 | 366 | 366 | 365 | 365 | 6,500 |
2000/06/21 | 365 | 365 | 365 | 365 | 3,000 |
2000/06/20 | 372 | 372 | 351 | 365 | 21,000 |
2000/06/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/06/13 | 390 | 390 | 381 | 381 | 2,000 |
2000/06/12 | 390 | 390 | 390 | 390 | 3,000 |
2000/06/09 | 380 | 380 | 380 | 380 | 500 |
2000/06/08 | 380 | 380 | 380 | 380 | 1,500 |
2000/06/07 | 375 | 380 | 375 | 380 | 1,500 |
2000/06/02 | 380 | 380 | 380 | 380 | 1,000 |
2000/06/01 | 365 | 365 | 365 | 365 | 6,000 |
2000/05/31 | 365 | 365 | 365 | 365 | 1,500 |
2000/05/30 | 375 | 375 | 370 | 370 | 3,500 |
2000/05/29 | 358 | 358 | 358 | 358 | 1,000 |
2000/05/26 | 400 | 400 | 400 | 400 | 2,500 |
2000/05/25 | 370 | 370 | 370 | 370 | 2,000 |
2000/05/24 | 365 | 365 | 365 | 365 | 5,000 |
2000/05/23 | 365 | 365 | 365 | 365 | 22,500 |
2000/05/19 | 365 | 365 | 365 | 365 | 7,000 |
2000/05/18 | 370 | 370 | 365 | 365 | 8,000 |
2000/05/17 | 365 | 370 | 365 | 365 | 8,000 |
2000/05/16 | 365 | 375 | 365 | 365 | 24,500 |
2000/05/15 | 367 | 368 | 367 | 368 | 2,000 |
2000/05/12 | 371 | 371 | 371 | 371 | 1,500 |
2000/05/11 | 340 | 341 | 340 | 341 | 1,000 |
2000/05/10 | 336 | 340 | 336 | 340 | 4,500 |
2000/05/09 | 340 | 340 | 340 | 340 | 3,000 |
2000/05/08 | 333 | 333 | 333 | 333 | 500 |
2000/05/02 | 376 | 376 | 331 | 331 | 1,500 |
2000/05/01 | 348 | 380 | 348 | 377 | 5,000 |
2000/04/27 | 350 | 350 | 350 | 350 | 2,500 |
2000/04/26 | 330 | 330 | 330 | 330 | 500 |
2000/04/21 | 330 | 330 | 330 | 330 | 3,000 |
2000/04/20 | 330 | 330 | 330 | 330 | 500 |
2000/04/19 | 330 | 330 | 330 | 330 | 1,500 |
2000/04/17 | 340 | 340 | 340 | 340 | 500 |
2000/04/14 | 342 | 342 | 342 | 342 | 1,500 |
2000/04/13 | 342 | 342 | 342 | 342 | 1,000 |
2000/04/11 | 342 | 342 | 342 | 342 | 3,000 |
2000/04/10 | 342 | 342 | 342 | 342 | 1,500 |
2000/04/07 | 343 | 343 | 342 | 342 | 2,000 |
2000/04/06 | 342 | 342 | 342 | 342 | 1,000 |
2000/04/05 | 341 | 341 | 341 | 341 | 500 |
2000/04/04 | 369 | 369 | 340 | 340 | 4,000 |
2000/03/31 | 365 | 365 | 365 | 365 | 1,000 |
2000/03/30 | 370 | 370 | 370 | 370 | 1,500 |
2000/03/29 | 365 | 370 | 365 | 370 | 13,500 |
2000/03/28 | 364 | 364 | 364 | 364 | 2,000 |
2000/03/27 | 364 | 364 | 364 | 364 | 3,000 |
2000/03/24 | 345 | 350 | 345 | 350 | 3,500 |
2000/03/23 | 339 | 340 | 330 | 340 | 30,500 |
2000/03/22 | 330 | 340 | 330 | 340 | 7,000 |
2000/03/21 | 350 | 350 | 350 | 350 | 1,000 |
2000/03/17 | 350 | 350 | 350 | 350 | 1,000 |
2000/03/16 | 340 | 350 | 340 | 350 | 103,000 |
2000/03/15 | 340 | 340 | 340 | 340 | 500 |
2000/03/14 | 330 | 340 | 330 | 340 | 1,000 |
2000/03/13 | 346 | 346 | 346 | 346 | 500 |
2000/03/10 | 330 | 330 | 330 | 330 | 500 |
2000/03/09 | 330 | 330 | 330 | 330 | 5,000 |
2000/03/08 | 339 | 339 | 339 | 339 | 1,000 |
2000/03/07 | 340 | 340 | 340 | 340 | 3,000 |
2000/03/06 | 328 | 348 | 328 | 348 | 2,000 |
2000/03/02 | 350 | 350 | 349 | 349 | 2,500 |
2000/03/01 | 325 | 327 | 320 | 327 | 10,500 |
2000/02/29 | 331 | 331 | 320 | 320 | 16,500 |
2000/02/28 | 303 | 330 | 303 | 330 | 20,000 |
2000/02/25 | 311 | 311 | 303 | 303 | 11,000 |
2000/02/24 | 320 | 320 | 303 | 306 | 7,500 |
2000/02/23 | 320 | 320 | 320 | 320 | 7,500 |
2000/02/22 | 320 | 320 | 320 | 320 | 6,000 |
2000/02/18 | 360 | 360 | 350 | 350 | 4,500 |
2000/02/17 | 370 | 370 | 370 | 370 | 1,000 |
2000/02/15 | 383 | 383 | 370 | 370 | 5,000 |
2000/02/14 | 383 | 383 | 383 | 383 | 3,000 |
2000/02/10 | 382 | 382 | 382 | 382 | 4,500 |
2000/02/07 | 400 | 400 | 380 | 380 | 3,500 |
2000/02/04 | 390 | 390 | 390 | 390 | 1,500 |
2000/02/03 | 390 | 390 | 390 | 390 | 3,500 |
2000/02/02 | 403 | 403 | 380 | 390 | 3,500 |
2000/02/01 | 405 | 405 | 405 | 405 | 1,000 |
2000/01/28 | 406 | 406 | 406 | 406 | 500 |
2000/01/27 | 416 | 416 | 416 | 416 | 2,500 |
2000/01/26 | 390 | 390 | 390 | 390 | 500 |
2000/01/25 | 376 | 376 | 373 | 373 | 1,500 |
2000/01/21 | 376 | 376 | 376 | 376 | 2,500 |
2000/01/20 | 380 | 380 | 376 | 377 | 4,500 |
2000/01/19 | 375 | 376 | 375 | 376 | 1,000 |
2000/01/18 | 380 | 389 | 380 | 380 | 3,000 |
2000/01/17 | 380 | 380 | 380 | 380 | 500 |
2000/01/14 | 375 | 380 | 372 | 380 | 4,000 |
2000/01/13 | 380 | 380 | 373 | 373 | 1,500 |
2000/01/12 | 382 | 382 | 382 | 382 | 2,000 |
2000/01/11 | 383 | 391 | 382 | 391 | 1,500 |
2000/01/07 | 382 | 382 | 382 | 382 | 1,500 |
2000/01/05 | 443 | 443 | 407 | 407 | 2,000 |
2000/01/04 | 373 | 373 | 373 | 373 | 1,000 |