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
2002/12/27 270 272 270 272 1,000
2002/12/26 288 288 285 285 1,000
2002/12/25 290 290 290 290 3,500
2002/12/24 270 271 270 270 5,000
2002/12/20 270 270 270 270 6,500
2002/12/19 270 270 270 270 3,000
2002/12/18 270 270 270 270 4,000
2002/12/17 270 270 270 270 4,000
2002/12/16 270 270 270 270 3,500
2002/12/13 271 271 270 270 3,500
2002/12/12 270 271 270 271 7,500
2002/12/11 270 270 270 270 1,000
2002/12/10 271 271 271 271 3,000
2002/12/09 270 271 270 271 6,500
2002/12/05 271 271 270 270 4,000
2002/12/04 271 271 271 271 76,000
2002/12/03 272 272 271 271 1,000
2002/12/02 270 270 270 270 3,500
2002/11/29 273 273 273 273 1,000
2002/11/27 290 290 290 290 2,500
2002/11/26 280 280 280 280 500
2002/11/25 273 273 273 273 2,000
2002/11/21 270 270 270 270 8,500
2002/11/19 270 270 270 270 5,000
2002/11/18 270 270 270 270 10,500
2002/11/15 270 270 270 270 1,500
2002/11/14 270 270 270 270 16,500
2002/11/13 272 272 270 270 1,500
2002/11/12 271 271 270 270 4,000
2002/11/05 294 294 272 272 1,000
2002/11/01 272 272 271 271 6,000
2002/10/30 270 270 270 270 1,000
2002/10/25 304 304 290 290 4,500
2002/10/22 289 290 289 290 10,000
2002/10/18 290 290 290 290 500
2002/10/17 281 281 281 281 500
2002/10/15 270 270 270 270 1,000
2002/10/11 271 271 271 271 2,000
2002/10/09 281 281 281 281 1,000
2002/10/08 281 281 281 281 1,000
2002/10/07 281 287 280 280 2,500
2002/10/03 292 292 292 292 1,000
2002/10/02 300 300 290 290 1,000
2002/09/30 300 300 300 300 1,500
2002/09/27 300 300 300 300 3,000
2002/09/26 300 300 300 300 500
2002/09/24 300 300 300 300 1,000
2002/09/20 300 300 300 300 1,500
2002/09/19 300 300 295 295 2,000
2002/09/17 300 300 295 295 2,000
2002/09/13 310 310 300 300 5,000
2002/09/10 324 325 312 312 3,000
2002/09/06 324 324 324 324 500
2002/09/04 311 311 310 310 21,500
2002/09/03 321 321 321 321 500
2002/09/02 312 312 312 312 1,000
2002/08/27 326 326 317 318 4,000
2002/08/26 327 327 315 315 2,000
2002/08/22 315 315 315 315 500
2002/08/20 320 320 320 320 1,500
2002/08/19 315 315 315 315 1,000
2002/08/15 315 315 315 315 1,000
2002/08/13 315 315 315 315 4,500
2002/08/12 315 315 315 315 1,000
2002/08/07 320 320 320 320 1,000
2002/08/05 330 330 330 330 12,500
2002/08/02 323 323 318 318 1,500
2002/08/01 320 320 318 318 2,000
2002/07/31 320 323 320 323 2,000
2002/07/26 330 330 330 330 4,000
2002/07/24 320 320 313 314 6,000
2002/07/23 323 323 323 323 1,000
2002/07/22 323 323 322 322 1,000
2002/07/19 325 325 323 323 3,500
2002/07/18 325 325 325 325 1,000
2002/07/15 334 343 334 343 1,500
2002/07/12 343 343 329 334 723,000
2002/07/11 343 343 343 343 500
2002/07/10 330 340 330 340 5,000
2002/07/08 330 330 330 330 1,500
2002/07/05 325 325 325 325 1,000
2002/07/03 328 328 328 328 500
2002/07/02 355 355 330 330 2,500
2002/06/27 338 338 333 333 2,500
2002/06/26 350 350 321 321 4,000
2002/06/24 326 326 325 325 2,000
2002/06/19 325 325 325 325 1,500
2002/06/17 335 335 335 335 3,000
2002/06/14 341 341 340 340 4,500
2002/06/12 350 350 348 348 2,000
2002/06/10 359 359 359 359 3,000
2002/06/07 348 348 340 340 1,500
2002/06/04 347 349 335 335 2,500
2002/05/29 335 335 334 334 2,000
2002/05/28 335 335 333 333 4,500
2002/05/27 345 345 345 345 2,500
2002/05/23 335 335 335 335 1,000
2002/05/22 330 330 330 330 500
2002/05/20 330 330 330 330 1,000
2002/05/16 319 319 319 319 500
2002/05/15 319 321 319 321 1,500
2002/05/14 319 319 319 319 3,000
2002/05/13 319 319 319 319 1,000
2002/05/10 317 317 317 317 2,000
2002/05/09 316 316 316 316 1,000
2002/05/02 334 334 316 316 1,500
2002/05/01 335 335 335 335 500
2002/04/26 335 335 315 334 5,500
2002/04/24 330 330 330 330 1,000
2002/04/23 330 330 330 330 1,000
2002/04/22 333 333 330 330 14,000
2002/04/19 320 320 320 320 1,000
2002/04/18 326 326 326 326 500
2002/04/16 326 330 315 315 3,000
2002/04/15 324 325 324 325 1,000
2002/04/12 312 325 312 325 2,500
2002/04/11 326 326 313 313 2,000
2002/04/09 313 313 313 313 2,000
2002/04/05 312 312 312 312 1,000
2002/04/04 313 313 311 311 2,500
2002/04/02 311 311 311 311 2,000
2002/04/01 311 311 311 311 1,000
2002/03/27 325 325 325 325 2,500
2002/03/26 327 327 327 327 500
2002/03/25 318 318 317 318 5,000
2002/03/22 317 318 317 317 8,000
2002/03/20 317 318 317 317 5,000
2002/03/19 318 318 317 317 4,000
2002/03/14 317 317 317 317 500
2002/03/13 320 320 320 320 1,000
2002/03/07 315 315 315 315 500
2002/03/06 313 313 313 313 500
2002/03/05 315 315 315 315 2,000
2002/03/04 311 312 310 310 11,500
2002/03/01 310 310 310 310 1,000
2002/02/28 312 312 312 312 1,500
2002/02/27 312 312 312 312 6,500
2002/02/26 313 313 313 313 500
2002/02/25 315 315 313 313 12,000
2002/02/19 315 315 315 315 1,000
2002/02/18 316 316 316 316 500
2002/02/15 315 315 315 315 500
2002/02/08 314 314 313 313 3,000
2002/02/06 320 320 312 312 1,000
2002/02/04 340 340 320 320 1,500
2002/01/28 333 333 333 333 1,500
2002/01/25 316 340 316 340 3,500
2002/01/24 313 315 313 315 1,500
2002/01/21 312 312 311 311 1,500
2002/01/17 313 313 311 311 6,000
2002/01/16 312 313 312 313 2,500
2002/01/15 315 315 315 315 500
2002/01/11 312 320 312 320 1,000
2002/01/10 316 316 316 316 1,000
2002/01/09 315 315 315 315 500
2002/01/07 350 350 350 350 1,000

このページの先頭へ