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 |
---|---|---|---|---|---|
2004/12/30 | 556 | 556 | 556 | 556 | 500 |
2004/12/29 | 555 | 555 | 555 | 555 | 500 |
2004/12/28 | 540 | 557 | 540 | 557 | 2,500 |
2004/12/27 | 554 | 554 | 540 | 540 | 6,000 |
2004/12/24 | 533 | 546 | 533 | 536 | 5,000 |
2004/12/22 | 532 | 550 | 530 | 550 | 6,000 |
2004/12/21 | 545 | 550 | 545 | 550 | 3,000 |
2004/12/20 | 544 | 545 | 544 | 545 | 2,000 |
2004/12/17 | 549 | 549 | 544 | 544 | 2,000 |
2004/12/15 | 531 | 531 | 530 | 530 | 2,500 |
2004/12/14 | 531 | 534 | 530 | 530 | 7,000 |
2004/12/13 | 534 | 534 | 530 | 530 | 7,000 |
2004/12/10 | 539 | 540 | 537 | 540 | 3,500 |
2004/12/09 | 530 | 530 | 530 | 530 | 10,500 |
2004/12/07 | 535 | 535 | 535 | 535 | 2,000 |
2004/12/06 | 549 | 549 | 532 | 532 | 1,500 |
2004/12/03 | 536 | 549 | 531 | 549 | 4,000 |
2004/12/02 | 533 | 533 | 533 | 533 | 1,000 |
2004/12/01 | 555 | 555 | 553 | 553 | 1,500 |
2004/11/30 | 561 | 561 | 558 | 558 | 2,000 |
2004/11/29 | 560 | 567 | 560 | 567 | 1,500 |
2004/11/26 | 550 | 560 | 550 | 560 | 6,000 |
2004/11/25 | 536 | 536 | 536 | 536 | 500 |
2004/11/24 | 535 | 535 | 535 | 535 | 2,000 |
2004/11/22 | 535 | 535 | 535 | 535 | 1,000 |
2004/11/19 | 540 | 540 | 531 | 531 | 1,000 |
2004/11/18 | 540 | 540 | 540 | 540 | 3,500 |
2004/11/17 | 531 | 540 | 531 | 540 | 3,500 |
2004/11/12 | 540 | 540 | 540 | 540 | 1,500 |
2004/11/11 | 539 | 540 | 539 | 540 | 5,000 |
2004/11/10 | 531 | 540 | 531 | 540 | 3,500 |
2004/11/09 | 526 | 526 | 526 | 526 | 1,500 |
2004/11/08 | 526 | 540 | 526 | 540 | 6,500 |
2004/11/05 | 525 | 525 | 525 | 525 | 4,500 |
2004/11/04 | 520 | 520 | 520 | 520 | 500 |
2004/11/02 | 520 | 520 | 520 | 520 | 5,000 |
2004/11/01 | 542 | 542 | 520 | 520 | 7,000 |
2004/10/29 | 522 | 522 | 522 | 522 | 3,500 |
2004/10/28 | 522 | 522 | 522 | 522 | 1,000 |
2004/10/27 | 521 | 521 | 521 | 521 | 3,000 |
2004/10/26 | 521 | 521 | 521 | 521 | 500 |
2004/10/25 | 522 | 522 | 521 | 521 | 1,500 |
2004/10/22 | 524 | 524 | 523 | 523 | 1,000 |
2004/10/21 | 532 | 532 | 524 | 524 | 2,000 |
2004/10/20 | 520 | 533 | 520 | 533 | 4,000 |
2004/10/19 | 526 | 526 | 520 | 520 | 3,500 |
2004/10/18 | 530 | 530 | 525 | 525 | 4,000 |
2004/10/15 | 525 | 525 | 525 | 525 | 2,500 |
2004/10/14 | 555 | 555 | 518 | 525 | 4,000 |
2004/10/13 | 525 | 555 | 525 | 555 | 8,500 |
2004/10/12 | 510 | 520 | 510 | 520 | 3,500 |
2004/10/07 | 513 | 520 | 510 | 510 | 3,500 |
2004/10/06 | 512 | 512 | 512 | 512 | 500 |
2004/10/05 | 512 | 512 | 512 | 512 | 1,000 |
2004/10/04 | 511 | 511 | 511 | 511 | 500 |
2004/10/01 | 511 | 511 | 511 | 511 | 500 |
2004/09/30 | 510 | 510 | 510 | 510 | 500 |
2004/09/29 | 510 | 510 | 510 | 510 | 6,500 |
2004/09/28 | 511 | 511 | 510 | 510 | 1,000 |
2004/09/27 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/24 | 516 | 516 | 516 | 516 | 500 |
2004/09/21 | 516 | 516 | 516 | 516 | 1,500 |
2004/09/17 | 516 | 516 | 516 | 516 | 500 |
2004/09/16 | 518 | 520 | 515 | 520 | 6,000 |
2004/09/15 | 520 | 520 | 520 | 520 | 1,000 |
2004/09/14 | 520 | 520 | 520 | 520 | 500 |
2004/09/13 | 501 | 520 | 501 | 520 | 1,000 |
2004/09/10 | 500 | 500 | 500 | 500 | 1,000 |
2004/09/09 | 508 | 508 | 508 | 508 | 500 |
2004/09/08 | 506 | 508 | 506 | 508 | 2,000 |
2004/09/07 | 508 | 508 | 508 | 508 | 2,000 |
2004/09/06 | 515 | 515 | 508 | 508 | 1,500 |
2004/09/03 | 524 | 525 | 515 | 515 | 1,500 |
2004/09/02 | 525 | 525 | 524 | 524 | 3,000 |
2004/08/30 | 525 | 530 | 525 | 525 | 2,500 |
2004/08/27 | 530 | 530 | 507 | 530 | 2,500 |
2004/08/26 | 520 | 520 | 520 | 520 | 1,000 |
2004/08/25 | 505 | 505 | 505 | 505 | 1,000 |
2004/08/24 | 501 | 501 | 500 | 500 | 1,000 |
2004/08/23 | 500 | 500 | 500 | 500 | 500 |
2004/08/20 | 500 | 500 | 500 | 500 | 1,000 |
2004/08/19 | 500 | 500 | 500 | 500 | 1,000 |
2004/08/18 | 490 | 490 | 490 | 490 | 500 |
2004/08/17 | 510 | 510 | 490 | 490 | 1,500 |
2004/08/16 | 511 | 511 | 510 | 510 | 3,000 |
2004/08/13 | 510 | 510 | 510 | 510 | 500 |
2004/08/12 | 510 | 510 | 510 | 510 | 1,000 |
2004/08/11 | 506 | 510 | 506 | 510 | 1,000 |
2004/08/10 | 506 | 506 | 506 | 506 | 1,500 |
2004/08/09 | 506 | 506 | 506 | 506 | 1,000 |
2004/08/06 | 506 | 506 | 506 | 506 | 500 |
2004/08/05 | 506 | 506 | 506 | 506 | 500 |
2004/08/04 | 506 | 506 | 505 | 505 | 3,500 |
2004/08/03 | 514 | 514 | 506 | 506 | 2,000 |
2004/08/02 | 514 | 514 | 514 | 514 | 500 |
2004/07/30 | 505 | 514 | 505 | 514 | 2,500 |
2004/07/29 | 518 | 519 | 518 | 519 | 2,000 |
2004/07/28 | 520 | 520 | 510 | 510 | 2,500 |
2004/07/27 | 522 | 530 | 520 | 520 | 7,500 |
2004/07/26 | 521 | 522 | 521 | 521 | 3,500 |
2004/07/23 | 535 | 535 | 525 | 530 | 9,500 |
2004/07/22 | 540 | 540 | 530 | 530 | 3,500 |
2004/07/21 | 560 | 560 | 510 | 554 | 1,500 |
2004/07/15 | 560 | 560 | 560 | 560 | 500 |
2004/07/14 | 560 | 560 | 560 | 560 | 1,500 |
2004/07/13 | 560 | 560 | 557 | 557 | 5,000 |
2004/07/12 | 550 | 560 | 550 | 560 | 1,500 |
2004/07/09 | 550 | 550 | 550 | 550 | 1,500 |
2004/07/08 | 551 | 551 | 550 | 550 | 2,000 |
2004/07/07 | 540 | 550 | 535 | 550 | 6,500 |
2004/07/06 | 550 | 555 | 550 | 550 | 2,500 |
2004/07/05 | 568 | 568 | 560 | 560 | 1,000 |
2004/07/02 | 575 | 575 | 560 | 569 | 5,000 |
2004/07/01 | 581 | 581 | 575 | 575 | 2,500 |
2004/06/30 | 620 | 620 | 590 | 590 | 8,000 |
2004/06/29 | 568 | 591 | 568 | 590 | 7,500 |
2004/06/28 | 550 | 568 | 550 | 568 | 5,000 |
2004/06/25 | 551 | 551 | 540 | 550 | 4,000 |
2004/06/24 | 545 | 545 | 540 | 540 | 9,500 |
2004/06/23 | 542 | 550 | 540 | 540 | 3,500 |
2004/06/22 | 540 | 545 | 540 | 540 | 8,000 |
2004/06/21 | 509 | 534 | 509 | 530 | 10,000 |
2004/06/18 | 520 | 520 | 509 | 509 | 2,500 |
2004/06/17 | 530 | 530 | 530 | 530 | 1,000 |
2004/06/16 | 530 | 530 | 530 | 530 | 1,000 |
2004/06/14 | 539 | 539 | 539 | 539 | 500 |
2004/06/11 | 540 | 540 | 540 | 540 | 1,000 |
2004/06/10 | 540 | 540 | 511 | 540 | 4,500 |
2004/06/09 | 490 | 540 | 485 | 540 | 7,000 |
2004/06/08 | 480 | 480 | 470 | 475 | 5,000 |
2004/06/07 | 468 | 468 | 467 | 467 | 1,500 |
2004/06/04 | 460 | 460 | 460 | 460 | 2,000 |
2004/06/03 | 487 | 487 | 467 | 467 | 3,500 |
2004/06/01 | 488 | 488 | 488 | 488 | 1,000 |
2004/05/27 | 489 | 489 | 488 | 488 | 4,000 |
2004/05/26 | 480 | 480 | 460 | 480 | 6,500 |
2004/05/25 | 481 | 481 | 481 | 481 | 500 |
2004/05/24 | 489 | 489 | 481 | 481 | 1,000 |
2004/05/19 | 445 | 450 | 430 | 430 | 6,500 |
2004/05/18 | 423 | 423 | 412 | 412 | 7,500 |
2004/05/17 | 475 | 475 | 438 | 438 | 2,000 |
2004/05/14 | 499 | 500 | 479 | 480 | 7,500 |
2004/05/13 | 510 | 510 | 500 | 500 | 3,500 |
2004/05/12 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/11 | 500 | 505 | 488 | 505 | 14,000 |
2004/05/10 | 521 | 533 | 505 | 507 | 13,000 |
2004/05/07 | 580 | 580 | 530 | 540 | 11,500 |
2004/05/06 | 590 | 590 | 575 | 577 | 5,500 |
2004/04/30 | 610 | 624 | 610 | 614 | 12,500 |
2004/04/28 | 622 | 624 | 622 | 623 | 18,500 |
2004/04/27 | 572 | 622 | 572 | 622 | 30,500 |
2004/04/26 | 620 | 622 | 608 | 622 | 29,000 |
2004/04/23 | 615 | 618 | 610 | 618 | 29,000 |
2004/04/22 | 590 | 613 | 563 | 610 | 41,500 |
2004/04/21 | 620 | 620 | 560 | 600 | 27,000 |
2004/04/20 | 630 | 651 | 630 | 640 | 38,000 |
2004/04/19 | 645 | 650 | 610 | 622 | 25,000 |
2004/04/16 | 631 | 645 | 630 | 635 | 17,000 |
2004/04/15 | 635 | 640 | 620 | 620 | 29,500 |
2004/04/14 | 631 | 644 | 625 | 637 | 54,000 |
2004/04/13 | 584 | 650 | 580 | 643 | 62,500 |
2004/04/12 | 549 | 568 | 531 | 568 | 23,000 |
2004/04/09 | 510 | 521 | 510 | 521 | 21,500 |
2004/04/08 | 535 | 538 | 521 | 522 | 14,500 |
2004/04/07 | 495 | 540 | 495 | 539 | 33,500 |
2004/04/06 | 486 | 495 | 486 | 495 | 8,500 |
2004/04/05 | 475 | 490 | 475 | 485 | 12,500 |
2004/04/02 | 479 | 480 | 475 | 475 | 19,000 |
2004/04/01 | 475 | 490 | 475 | 475 | 10,000 |
2004/03/31 | 480 | 480 | 470 | 480 | 10,500 |
2004/03/30 | 486 | 490 | 480 | 480 | 6,500 |
2004/03/29 | 493 | 500 | 490 | 490 | 4,500 |
2004/03/26 | 505 | 507 | 490 | 490 | 21,000 |
2004/03/25 | 500 | 505 | 486 | 498 | 35,000 |
2004/03/24 | 492 | 494 | 476 | 485 | 29,500 |
2004/03/23 | 462 | 495 | 462 | 482 | 17,500 |
2004/03/22 | 465 | 465 | 450 | 460 | 9,500 |
2004/03/19 | 445 | 461 | 445 | 446 | 15,000 |
2004/03/18 | 441 | 450 | 440 | 445 | 20,000 |
2004/03/17 | 433 | 448 | 428 | 431 | 11,000 |
2004/03/16 | 424 | 433 | 423 | 423 | 4,000 |
2004/03/15 | 422 | 423 | 422 | 423 | 2,500 |
2004/03/12 | 430 | 430 | 414 | 420 | 8,000 |
2004/03/11 | 439 | 440 | 425 | 430 | 4,500 |
2004/03/10 | 415 | 449 | 414 | 449 | 28,000 |
2004/03/09 | 414 | 414 | 414 | 414 | 4,000 |
2004/03/08 | 415 | 417 | 413 | 414 | 10,500 |
2004/03/05 | 418 | 418 | 405 | 405 | 10,500 |
2004/03/04 | 410 | 414 | 405 | 405 | 21,500 |
2004/03/03 | 402 | 410 | 400 | 400 | 13,000 |
2004/03/02 | 400 | 410 | 390 | 400 | 27,000 |
2004/03/01 | 388 | 399 | 388 | 399 | 7,500 |
2004/02/27 | 384 | 388 | 382 | 386 | 13,000 |
2004/02/26 | 381 | 384 | 380 | 380 | 5,500 |
2004/02/25 | 384 | 384 | 380 | 380 | 5,500 |
2004/02/24 | 382 | 382 | 378 | 379 | 3,500 |
2004/02/23 | 381 | 386 | 381 | 381 | 2,500 |
2004/02/20 | 383 | 383 | 380 | 380 | 3,000 |
2004/02/19 | 383 | 383 | 381 | 383 | 3,000 |
2004/02/18 | 381 | 386 | 381 | 385 | 4,000 |
2004/02/17 | 386 | 386 | 386 | 386 | 500 |
2004/02/16 | 381 | 381 | 381 | 381 | 1,000 |
2004/02/13 | 380 | 388 | 379 | 388 | 7,000 |
2004/02/12 | 380 | 380 | 380 | 380 | 5,500 |
2004/02/10 | 381 | 381 | 376 | 376 | 4,500 |
2004/02/09 | 382 | 382 | 380 | 380 | 2,000 |
2004/02/06 | 383 | 383 | 382 | 382 | 3,000 |
2004/02/05 | 388 | 388 | 381 | 381 | 4,000 |
2004/02/04 | 382 | 382 | 382 | 382 | 2,000 |
2004/02/03 | 392 | 392 | 381 | 389 | 2,000 |
2004/02/02 | 391 | 391 | 389 | 389 | 1,500 |
2004/01/30 | 390 | 391 | 381 | 381 | 8,000 |
2004/01/29 | 390 | 390 | 380 | 380 | 8,000 |
2004/01/28 | 384 | 389 | 382 | 388 | 8,500 |
2004/01/27 | 391 | 397 | 381 | 382 | 57,500 |
2004/01/26 | 375 | 395 | 375 | 387 | 22,500 |
2004/01/23 | 390 | 400 | 390 | 400 | 6,000 |
2004/01/22 | 399 | 400 | 399 | 400 | 1,500 |
2004/01/21 | 383 | 400 | 383 | 400 | 4,000 |
2004/01/20 | 399 | 399 | 399 | 399 | 500 |
2004/01/19 | 409 | 409 | 400 | 400 | 1,500 |
2004/01/16 | 389 | 401 | 389 | 401 | 5,000 |
2004/01/15 | 390 | 390 | 390 | 390 | 2,500 |
2004/01/14 | 400 | 405 | 400 | 405 | 14,000 |
2004/01/13 | 415 | 415 | 400 | 405 | 16,500 |
2004/01/09 | 362 | 410 | 362 | 410 | 29,500 |
2004/01/08 | 355 | 355 | 355 | 355 | 1,500 |
2004/01/07 | 352 | 352 | 352 | 352 | 2,000 |
2004/01/06 | 365 | 365 | 347 | 350 | 4,500 |