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 |
---|---|---|---|---|---|
2003/12/30 | 338 | 338 | 338 | 338 | 2,000 |
2003/12/26 | 359 | 361 | 336 | 336 | 7,500 |
2003/12/24 | 340 | 340 | 333 | 333 | 2,000 |
2003/12/22 | 348 | 348 | 340 | 340 | 3,000 |
2003/12/17 | 349 | 349 | 349 | 349 | 500 |
2003/12/16 | 335 | 340 | 332 | 332 | 5,500 |
2003/12/15 | 344 | 344 | 334 | 335 | 2,500 |
2003/12/12 | 344 | 344 | 344 | 344 | 2,000 |
2003/12/11 | 342 | 344 | 342 | 344 | 10,000 |
2003/12/10 | 344 | 344 | 344 | 344 | 2,000 |
2003/12/09 | 329 | 340 | 329 | 329 | 2,000 |
2003/12/08 | 327 | 327 | 327 | 327 | 3,500 |
2003/12/05 | 330 | 340 | 327 | 339 | 7,500 |
2003/12/04 | 340 | 340 | 340 | 340 | 7,500 |
2003/12/03 | 335 | 343 | 330 | 330 | 14,000 |
2003/12/02 | 325 | 335 | 325 | 330 | 5,500 |
2003/12/01 | 321 | 321 | 321 | 321 | 1,000 |
2003/11/27 | 330 | 330 | 330 | 330 | 2,000 |
2003/11/26 | 320 | 320 | 320 | 320 | 500 |
2003/11/25 | 320 | 320 | 314 | 314 | 5,500 |
2003/11/17 | 340 | 340 | 320 | 320 | 2,000 |
2003/11/14 | 320 | 330 | 320 | 330 | 35,000 |
2003/11/13 | 325 | 325 | 321 | 321 | 6,500 |
2003/11/12 | 320 | 320 | 315 | 315 | 7,000 |
2003/11/11 | 320 | 320 | 320 | 320 | 4,000 |
2003/11/10 | 322 | 322 | 322 | 322 | 500 |
2003/11/07 | 320 | 320 | 320 | 320 | 1,500 |
2003/11/05 | 330 | 330 | 321 | 330 | 1,500 |
2003/11/04 | 320 | 321 | 320 | 320 | 9,500 |
2003/10/31 | 338 | 338 | 320 | 320 | 7,000 |
2003/10/30 | 335 | 335 | 325 | 325 | 5,000 |
2003/10/29 | 325 | 328 | 325 | 327 | 6,500 |
2003/10/28 | 343 | 343 | 336 | 336 | 6,500 |
2003/10/27 | 345 | 345 | 320 | 320 | 6,000 |
2003/10/24 | 330 | 330 | 330 | 330 | 2,500 |
2003/10/23 | 334 | 338 | 330 | 330 | 10,500 |
2003/10/22 | 319 | 339 | 315 | 339 | 12,500 |
2003/10/21 | 319 | 320 | 318 | 320 | 9,500 |
2003/10/20 | 303 | 315 | 303 | 315 | 8,500 |
2003/10/17 | 293 | 303 | 293 | 303 | 8,500 |
2003/10/16 | 295 | 295 | 292 | 292 | 2,000 |
2003/10/15 | 291 | 291 | 291 | 291 | 1,000 |
2003/10/14 | 309 | 309 | 309 | 309 | 500 |
2003/10/10 | 292 | 293 | 292 | 293 | 5,500 |
2003/10/09 | 308 | 310 | 291 | 291 | 3,500 |
2003/10/08 | 309 | 309 | 309 | 309 | 500 |
2003/10/07 | 305 | 310 | 305 | 310 | 5,000 |
2003/10/06 | 300 | 305 | 300 | 305 | 3,000 |
2003/10/03 | 291 | 291 | 291 | 291 | 1,000 |
2003/10/02 | 287 | 290 | 285 | 290 | 3,000 |
2003/10/01 | 276 | 276 | 276 | 276 | 2,500 |
2003/09/30 | 285 | 290 | 285 | 290 | 2,000 |
2003/09/29 | 286 | 287 | 285 | 285 | 2,000 |
2003/09/26 | 289 | 289 | 289 | 289 | 5,000 |
2003/09/25 | 290 | 290 | 285 | 285 | 9,500 |
2003/09/24 | 292 | 292 | 290 | 290 | 14,000 |
2003/09/22 | 290 | 290 | 285 | 285 | 9,500 |
2003/09/19 | 288 | 288 | 287 | 287 | 3,000 |
2003/09/18 | 289 | 295 | 289 | 295 | 5,000 |
2003/09/17 | 288 | 288 | 285 | 288 | 3,500 |
2003/09/16 | 287 | 287 | 287 | 287 | 500 |
2003/09/11 | 290 | 290 | 285 | 285 | 2,500 |
2003/09/09 | 287 | 287 | 287 | 287 | 1,000 |
2003/09/08 | 286 | 286 | 286 | 286 | 500 |
2003/09/05 | 285 | 285 | 285 | 285 | 500 |
2003/09/04 | 290 | 290 | 290 | 290 | 3,000 |
2003/09/03 | 280 | 280 | 280 | 280 | 22,000 |
2003/09/02 | 290 | 300 | 283 | 283 | 4,000 |
2003/09/01 | 280 | 280 | 280 | 280 | 2,000 |
2003/08/29 | 285 | 285 | 280 | 280 | 2,000 |
2003/08/28 | 285 | 285 | 285 | 285 | 3,000 |
2003/08/27 | 286 | 287 | 286 | 287 | 2,000 |
2003/08/26 | 276 | 280 | 275 | 280 | 2,000 |
2003/08/25 | 280 | 280 | 275 | 275 | 1,500 |
2003/08/22 | 280 | 280 | 279 | 279 | 2,000 |
2003/08/21 | 280 | 280 | 280 | 280 | 5,000 |
2003/08/20 | 282 | 282 | 280 | 280 | 4,000 |
2003/08/19 | 280 | 285 | 280 | 280 | 8,000 |
2003/08/18 | 270 | 275 | 270 | 275 | 2,000 |
2003/08/14 | 283 | 283 | 283 | 283 | 1,000 |
2003/08/13 | 270 | 279 | 270 | 279 | 2,500 |
2003/08/12 | 265 | 269 | 264 | 264 | 3,500 |
2003/08/07 | 269 | 269 | 269 | 269 | 1,000 |
2003/08/04 | 285 | 285 | 267 | 267 | 2,000 |
2003/07/30 | 280 | 280 | 280 | 280 | 1,000 |
2003/07/28 | 280 | 280 | 280 | 280 | 500 |
2003/07/25 | 280 | 280 | 280 | 280 | 3,000 |
2003/07/24 | 270 | 270 | 270 | 270 | 1,000 |
2003/07/23 | 283 | 283 | 268 | 268 | 1,000 |
2003/07/22 | 264 | 273 | 263 | 273 | 2,000 |
2003/07/18 | 263 | 263 | 263 | 263 | 1,000 |
2003/07/16 | 273 | 273 | 264 | 264 | 6,000 |
2003/07/15 | 273 | 275 | 273 | 273 | 9,000 |
2003/07/14 | 273 | 273 | 273 | 273 | 1,000 |
2003/07/09 | 273 | 273 | 273 | 273 | 1,000 |
2003/07/08 | 272 | 272 | 270 | 270 | 5,500 |
2003/07/07 | 268 | 270 | 268 | 270 | 3,000 |
2003/07/04 | 264 | 264 | 264 | 264 | 2,500 |
2003/07/03 | 272 | 272 | 266 | 266 | 4,500 |
2003/07/02 | 278 | 278 | 268 | 268 | 1,500 |
2003/07/01 | 268 | 275 | 268 | 275 | 8,000 |
2003/06/30 | 267 | 270 | 267 | 270 | 3,000 |
2003/06/27 | 264 | 269 | 264 | 264 | 3,500 |
2003/06/26 | 267 | 267 | 263 | 263 | 4,000 |
2003/06/25 | 270 | 270 | 270 | 270 | 4,000 |
2003/06/24 | 275 | 275 | 270 | 270 | 3,000 |
2003/06/23 | 260 | 275 | 260 | 275 | 2,000 |
2003/06/20 | 260 | 260 | 250 | 260 | 6,000 |
2003/06/19 | 264 | 264 | 260 | 260 | 1,000 |
2003/06/18 | 270 | 270 | 260 | 260 | 3,000 |
2003/06/17 | 270 | 270 | 270 | 270 | 500 |
2003/06/16 | 260 | 260 | 260 | 260 | 1,000 |
2003/06/13 | 258 | 260 | 258 | 260 | 1,000 |
2003/06/12 | 264 | 264 | 260 | 260 | 4,000 |
2003/06/11 | 265 | 269 | 263 | 263 | 6,000 |
2003/06/10 | 265 | 268 | 258 | 263 | 7,500 |
2003/06/09 | 250 | 250 | 247 | 247 | 3,000 |
2003/06/06 | 255 | 255 | 251 | 251 | 4,000 |
2003/06/05 | 255 | 255 | 255 | 255 | 2,000 |
2003/06/04 | 250 | 250 | 250 | 250 | 1,000 |
2003/06/03 | 253 | 253 | 253 | 253 | 500 |
2003/06/02 | 245 | 245 | 245 | 245 | 1,500 |
2003/05/30 | 245 | 249 | 240 | 249 | 3,500 |
2003/05/29 | 240 | 240 | 240 | 240 | 4,000 |
2003/05/28 | 246 | 246 | 246 | 246 | 1,000 |
2003/05/27 | 253 | 255 | 245 | 255 | 9,000 |
2003/05/26 | 240 | 248 | 240 | 248 | 10,500 |
2003/05/23 | 237 | 237 | 233 | 233 | 3,000 |
2003/05/22 | 235 | 235 | 235 | 235 | 500 |
2003/05/21 | 232 | 232 | 232 | 232 | 500 |
2003/05/20 | 235 | 235 | 235 | 235 | 1,000 |
2003/05/19 | 231 | 231 | 231 | 231 | 500 |
2003/05/16 | 230 | 230 | 230 | 230 | 4,000 |
2003/05/15 | 230 | 230 | 225 | 225 | 1,500 |
2003/05/14 | 237 | 237 | 237 | 237 | 500 |
2003/05/13 | 237 | 237 | 237 | 237 | 500 |
2003/05/12 | 235 | 235 | 232 | 232 | 3,000 |
2003/05/09 | 230 | 230 | 230 | 230 | 500 |
2003/05/08 | 230 | 230 | 230 | 230 | 500 |
2003/05/02 | 230 | 230 | 230 | 230 | 1,500 |
2003/05/01 | 222 | 222 | 221 | 222 | 4,500 |
2003/04/30 | 230 | 230 | 230 | 230 | 2,000 |
2003/04/25 | 234 | 234 | 234 | 234 | 2,500 |
2003/04/22 | 220 | 220 | 220 | 220 | 1,000 |
2003/04/21 | 217 | 217 | 217 | 217 | 1,000 |
2003/04/17 | 230 | 230 | 230 | 230 | 4,000 |
2003/04/14 | 230 | 230 | 230 | 230 | 1,000 |
2003/04/11 | 215 | 215 | 215 | 215 | 500 |
2003/04/08 | 231 | 231 | 230 | 230 | 1,000 |
2003/04/03 | 230 | 230 | 230 | 230 | 1,000 |
2003/04/02 | 238 | 238 | 228 | 228 | 1,000 |
2003/03/27 | 238 | 238 | 238 | 238 | 3,000 |
2003/03/26 | 234 | 234 | 226 | 226 | 2,500 |
2003/03/25 | 236 | 236 | 234 | 234 | 4,500 |
2003/03/24 | 236 | 236 | 235 | 235 | 1,000 |
2003/03/20 | 233 | 233 | 233 | 233 | 500 |
2003/03/19 | 234 | 234 | 233 | 233 | 1,500 |
2003/03/14 | 231 | 231 | 231 | 231 | 1,000 |
2003/03/11 | 230 | 230 | 230 | 230 | 2,000 |
2003/03/10 | 230 | 230 | 230 | 230 | 2,500 |
2003/03/07 | 235 | 235 | 230 | 230 | 4,000 |
2003/03/06 | 236 | 236 | 235 | 235 | 5,000 |
2003/03/05 | 235 | 238 | 235 | 238 | 3,500 |
2003/03/04 | 232 | 232 | 232 | 232 | 500 |
2003/03/03 | 235 | 235 | 232 | 232 | 1,000 |
2003/02/28 | 230 | 230 | 230 | 230 | 500 |
2003/02/27 | 236 | 236 | 235 | 235 | 3,500 |
2003/02/26 | 230 | 235 | 230 | 235 | 2,000 |
2003/02/25 | 238 | 238 | 226 | 226 | 3,000 |
2003/02/24 | 238 | 240 | 229 | 229 | 7,000 |
2003/02/21 | 232 | 232 | 228 | 228 | 7,500 |
2003/02/20 | 233 | 233 | 230 | 230 | 12,000 |
2003/02/19 | 238 | 238 | 233 | 233 | 21,000 |
2003/02/18 | 240 | 243 | 238 | 238 | 5,500 |
2003/02/17 | 243 | 243 | 240 | 243 | 31,000 |
2003/02/14 | 243 | 243 | 243 | 243 | 500 |
2003/02/13 | 240 | 243 | 240 | 243 | 22,000 |
2003/02/12 | 245 | 245 | 240 | 245 | 24,500 |
2003/02/10 | 245 | 245 | 245 | 245 | 6,000 |
2003/02/06 | 260 | 260 | 260 | 260 | 2,500 |
2003/02/04 | 270 | 270 | 260 | 260 | 1,000 |
2003/02/03 | 270 | 270 | 270 | 270 | 2,000 |
2003/01/31 | 276 | 276 | 270 | 270 | 23,500 |
2003/01/30 | 286 | 286 | 286 | 286 | 500 |
2003/01/27 | 298 | 298 | 298 | 298 | 3,000 |
2003/01/22 | 274 | 274 | 272 | 272 | 1,000 |
2003/01/20 | 272 | 272 | 272 | 272 | 500 |
2003/01/17 | 272 | 272 | 272 | 272 | 2,000 |
2003/01/08 | 270 | 270 | 270 | 270 | 7,000 |
2003/01/07 | 271 | 271 | 270 | 270 | 1,000 |
2003/01/06 | 270 | 271 | 270 | 271 | 1,000 |