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 |
---|---|---|---|---|---|
2001/12/28 | 323 | 323 | 315 | 315 | 5,000 |
2001/12/27 | 350 | 350 | 321 | 321 | 4,500 |
2001/12/26 | 313 | 321 | 313 | 321 | 1,000 |
2001/12/25 | 330 | 330 | 321 | 321 | 1,000 |
2001/12/21 | 320 | 320 | 320 | 320 | 500 |
2001/12/20 | 349 | 349 | 310 | 310 | 1,500 |
2001/12/19 | 355 | 355 | 355 | 355 | 500 |
2001/12/18 | 311 | 311 | 310 | 310 | 2,000 |
2001/12/17 | 311 | 311 | 311 | 311 | 1,500 |
2001/12/12 | 311 | 311 | 311 | 311 | 1,000 |
2001/12/10 | 374 | 374 | 332 | 332 | 3,500 |
2001/12/05 | 328 | 328 | 328 | 328 | 2,000 |
2001/12/04 | 344 | 344 | 331 | 331 | 1,000 |
2001/11/27 | 350 | 350 | 345 | 345 | 3,000 |
2001/11/26 | 340 | 340 | 340 | 340 | 1,000 |
2001/11/22 | 332 | 332 | 332 | 332 | 1,000 |
2001/11/21 | 332 | 332 | 332 | 332 | 500 |
2001/11/20 | 332 | 332 | 332 | 332 | 1,000 |
2001/11/19 | 335 | 335 | 330 | 330 | 1,500 |
2001/11/13 | 335 | 335 | 335 | 335 | 500 |
2001/11/06 | 349 | 349 | 349 | 349 | 500 |
2001/11/05 | 330 | 330 | 330 | 330 | 500 |
2001/11/02 | 350 | 350 | 332 | 332 | 1,000 |
2001/10/26 | 359 | 359 | 359 | 359 | 3,000 |
2001/10/25 | 335 | 335 | 330 | 330 | 1,500 |
2001/10/22 | 340 | 340 | 340 | 340 | 1,000 |
2001/10/15 | 363 | 363 | 363 | 363 | 2,000 |
2001/10/04 | 330 | 330 | 330 | 330 | 1,000 |
2001/10/03 | 330 | 330 | 330 | 330 | 500 |
2001/10/02 | 340 | 340 | 330 | 330 | 55,500 |
2001/09/27 | 350 | 350 | 349 | 349 | 2,500 |
2001/09/26 | 349 | 349 | 330 | 330 | 1,500 |
2001/09/20 | 349 | 349 | 349 | 349 | 2,000 |
2001/09/19 | 330 | 330 | 330 | 330 | 5,000 |
2001/09/18 | 330 | 330 | 330 | 330 | 3,500 |
2001/09/17 | 330 | 330 | 330 | 330 | 3,000 |
2001/09/14 | 330 | 335 | 330 | 335 | 2,500 |
2001/09/13 | 330 | 330 | 330 | 330 | 3,500 |
2001/09/12 | 330 | 345 | 330 | 345 | 24,000 |
2001/09/11 | 330 | 330 | 330 | 330 | 4,000 |
2001/09/10 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/06 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/05 | 330 | 330 | 330 | 330 | 2,000 |
2001/09/04 | 340 | 340 | 330 | 330 | 11,000 |
2001/08/30 | 351 | 351 | 346 | 346 | 2,000 |
2001/08/27 | 364 | 364 | 364 | 364 | 2,500 |
2001/08/22 | 353 | 353 | 353 | 353 | 2,000 |
2001/08/15 | 353 | 353 | 353 | 353 | 500 |
2001/08/14 | 333 | 353 | 333 | 353 | 1,500 |
2001/08/13 | 331 | 331 | 331 | 331 | 7,000 |
2001/08/08 | 343 | 343 | 343 | 343 | 1,000 |
2001/08/07 | 358 | 358 | 358 | 358 | 2,000 |
2001/08/03 | 338 | 358 | 338 | 358 | 7,500 |
2001/08/02 | 360 | 360 | 341 | 341 | 1,500 |
2001/08/01 | 340 | 350 | 340 | 350 | 1,000 |
2001/07/27 | 340 | 340 | 340 | 340 | 3,000 |
2001/07/26 | 340 | 340 | 340 | 340 | 2,000 |
2001/07/25 | 340 | 340 | 335 | 340 | 10,000 |
2001/07/23 | 354 | 354 | 335 | 340 | 8,000 |
2001/07/19 | 340 | 340 | 335 | 335 | 3,000 |
2001/07/18 | 350 | 350 | 340 | 340 | 5,500 |
2001/07/17 | 350 | 350 | 350 | 350 | 2,000 |
2001/07/13 | 350 | 350 | 350 | 350 | 2,500 |
2001/07/10 | 350 | 350 | 350 | 350 | 3,500 |
2001/07/09 | 350 | 350 | 350 | 350 | 1,500 |
2001/07/04 | 372 | 372 | 368 | 369 | 9,500 |
2001/07/03 | 388 | 397 | 375 | 379 | 16,000 |
2001/07/02 | 358 | 369 | 358 | 369 | 13,000 |
2001/06/29 | 349 | 359 | 349 | 359 | 11,500 |
2001/06/27 | 357 | 357 | 345 | 349 | 9,000 |
2001/06/25 | 333 | 333 | 330 | 330 | 3,000 |
2001/06/19 | 350 | 350 | 345 | 345 | 9,000 |
2001/06/15 | 349 | 349 | 349 | 349 | 1,000 |
2001/06/13 | 358 | 358 | 358 | 358 | 1,000 |
2001/06/11 | 348 | 373 | 348 | 348 | 7,500 |
2001/06/08 | 379 | 379 | 379 | 379 | 3,000 |
2001/06/07 | 364 | 364 | 364 | 364 | 1,000 |
2001/06/05 | 365 | 365 | 365 | 365 | 500 |
2001/06/04 | 346 | 346 | 342 | 342 | 6,000 |
2001/05/29 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/28 | 388 | 388 | 388 | 388 | 2,000 |
2001/05/25 | 389 | 389 | 389 | 389 | 2,500 |
2001/05/23 | 389 | 389 | 389 | 389 | 1,000 |
2001/05/22 | 375 | 390 | 370 | 390 | 11,000 |
2001/05/21 | 380 | 380 | 369 | 369 | 3,500 |
2001/05/18 | 365 | 385 | 365 | 385 | 2,000 |
2001/05/14 | 400 | 400 | 380 | 390 | 3,000 |
2001/05/11 | 389 | 390 | 389 | 390 | 1,000 |
2001/05/09 | 362 | 399 | 362 | 397 | 4,500 |
2001/05/08 | 380 | 380 | 368 | 368 | 7,500 |
2001/05/07 | 400 | 400 | 381 | 385 | 2,500 |
2001/05/02 | 409 | 410 | 400 | 400 | 7,000 |
2001/05/01 | 386 | 415 | 386 | 415 | 4,500 |
2001/04/27 | 354 | 386 | 354 | 386 | 17,500 |
2001/04/26 | 351 | 351 | 346 | 346 | 2,000 |
2001/04/25 | 350 | 350 | 350 | 350 | 1,000 |
2001/04/20 | 354 | 354 | 354 | 354 | 500 |
2001/04/19 | 350 | 359 | 350 | 359 | 1,500 |
2001/04/18 | 344 | 344 | 344 | 344 | 500 |
2001/04/16 | 340 | 340 | 340 | 340 | 2,000 |
2001/04/13 | 340 | 340 | 340 | 340 | 2,500 |
2001/04/12 | 330 | 345 | 330 | 345 | 1,500 |
2001/04/09 | 350 | 350 | 350 | 350 | 500 |
2001/04/06 | 347 | 347 | 347 | 347 | 1,000 |
2001/04/05 | 329 | 329 | 328 | 328 | 1,500 |
2001/04/04 | 327 | 327 | 327 | 327 | 500 |
2001/04/03 | 350 | 350 | 322 | 347 | 3,000 |
2001/04/02 | 330 | 330 | 330 | 330 | 1,000 |
2001/03/27 | 340 | 340 | 340 | 340 | 2,000 |
2001/03/26 | 340 | 340 | 340 | 340 | 6,000 |
2001/03/23 | 335 | 335 | 335 | 335 | 1,000 |
2001/03/22 | 320 | 329 | 320 | 329 | 3,000 |
2001/03/21 | 310 | 318 | 310 | 318 | 15,000 |
2001/03/19 | 310 | 313 | 310 | 311 | 3,500 |
2001/03/16 | 304 | 315 | 304 | 315 | 1,000 |
2001/03/15 | 310 | 310 | 310 | 310 | 169,500 |
2001/03/14 | 307 | 311 | 307 | 310 | 7,500 |
2001/03/13 | 306 | 306 | 306 | 306 | 6,000 |
2001/03/12 | 321 | 321 | 320 | 320 | 5,000 |
2001/03/09 | 323 | 324 | 323 | 324 | 3,500 |
2001/03/08 | 322 | 327 | 322 | 327 | 5,000 |
2001/03/07 | 327 | 327 | 323 | 323 | 21,000 |
2001/03/06 | 322 | 326 | 322 | 326 | 2,000 |
2001/03/05 | 326 | 326 | 326 | 326 | 3,000 |
2001/03/02 | 348 | 348 | 330 | 330 | 4,000 |
2001/03/01 | 330 | 330 | 329 | 329 | 4,500 |
2001/02/27 | 350 | 350 | 326 | 326 | 10,500 |
2001/02/26 | 349 | 349 | 349 | 349 | 500 |
2001/02/22 | 330 | 331 | 330 | 331 | 2,000 |
2001/02/16 | 328 | 328 | 326 | 326 | 1,000 |
2001/02/09 | 327 | 327 | 322 | 322 | 1,500 |
2001/02/08 | 327 | 327 | 327 | 327 | 500 |
2001/02/07 | 340 | 340 | 340 | 340 | 2,000 |
2001/02/02 | 349 | 349 | 349 | 349 | 1,500 |
2001/01/31 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/29 | 351 | 352 | 351 | 351 | 4,000 |
2001/01/26 | 359 | 359 | 350 | 350 | 4,000 |
2001/01/25 | 331 | 331 | 331 | 331 | 500 |
2001/01/22 | 348 | 348 | 322 | 322 | 1,000 |
2001/01/19 | 348 | 348 | 348 | 348 | 500 |
2001/01/17 | 328 | 328 | 328 | 328 | 2,000 |
2001/01/15 | 310 | 328 | 310 | 328 | 1,000 |
2001/01/12 | 310 | 310 | 310 | 310 | 2,000 |
2001/01/11 | 313 | 315 | 313 | 313 | 1,500 |
2001/01/10 | 322 | 322 | 313 | 313 | 2,500 |
2001/01/05 | 339 | 339 | 322 | 322 | 2,000 |
2001/01/04 | 339 | 339 | 339 | 339 | 1,000 |