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 |
---|---|---|---|---|---|
2005/12/30 | 746 | 746 | 746 | 746 | 1,000 |
2005/12/29 | 749 | 755 | 748 | 755 | 4,500 |
2005/12/28 | 749 | 751 | 749 | 751 | 1,500 |
2005/12/27 | 738 | 751 | 737 | 751 | 4,500 |
2005/12/26 | 732 | 756 | 731 | 739 | 10,000 |
2005/12/22 | 755 | 755 | 755 | 755 | 1,500 |
2005/12/21 | 755 | 755 | 750 | 750 | 5,000 |
2005/12/20 | 753 | 755 | 746 | 755 | 5,000 |
2005/12/19 | 740 | 740 | 740 | 740 | 500 |
2005/12/16 | 745 | 745 | 735 | 735 | 2,000 |
2005/12/15 | 750 | 750 | 745 | 745 | 5,500 |
2005/12/14 | 741 | 743 | 740 | 740 | 3,500 |
2005/12/13 | 750 | 750 | 747 | 750 | 5,500 |
2005/12/12 | 750 | 754 | 737 | 737 | 16,500 |
2005/12/09 | 750 | 750 | 750 | 750 | 500 |
2005/12/08 | 750 | 750 | 738 | 750 | 22,000 |
2005/12/07 | 749 | 749 | 749 | 749 | 500 |
2005/12/06 | 740 | 750 | 737 | 750 | 28,000 |
2005/12/05 | 720 | 748 | 720 | 740 | 7,500 |
2005/12/02 | 716 | 716 | 716 | 716 | 2,000 |
2005/12/01 | 715 | 715 | 715 | 715 | 2,000 |
2005/11/30 | 720 | 720 | 715 | 715 | 6,500 |
2005/11/29 | 708 | 724 | 708 | 724 | 17,500 |
2005/11/28 | 702 | 702 | 702 | 702 | 2,000 |
2005/11/25 | 700 | 702 | 694 | 702 | 3,500 |
2005/11/24 | 693 | 704 | 693 | 704 | 4,500 |
2005/11/22 | 700 | 700 | 693 | 693 | 3,500 |
2005/11/21 | 696 | 700 | 696 | 700 | 2,500 |
2005/11/18 | 682 | 686 | 682 | 686 | 3,500 |
2005/11/17 | 680 | 701 | 680 | 701 | 7,500 |
2005/11/16 | 680 | 686 | 680 | 680 | 11,500 |
2005/11/15 | 711 | 711 | 711 | 711 | 500 |
2005/11/11 | 720 | 720 | 711 | 711 | 6,000 |
2005/11/10 | 721 | 724 | 718 | 718 | 5,500 |
2005/11/09 | 700 | 726 | 700 | 720 | 22,000 |
2005/11/08 | 700 | 700 | 700 | 700 | 2,500 |
2005/11/07 | 698 | 698 | 698 | 698 | 1,000 |
2005/11/04 | 708 | 708 | 708 | 708 | 500 |
2005/11/02 | 701 | 713 | 701 | 702 | 6,500 |
2005/11/01 | 705 | 710 | 703 | 707 | 6,000 |
2005/10/31 | 689 | 700 | 680 | 700 | 13,500 |
2005/10/28 | 695 | 700 | 685 | 699 | 10,500 |
2005/10/27 | 711 | 735 | 711 | 735 | 2,000 |
2005/10/26 | 730 | 730 | 730 | 730 | 3,000 |
2005/10/24 | 720 | 720 | 720 | 720 | 5,000 |
2005/10/21 | 720 | 735 | 719 | 735 | 5,500 |
2005/10/20 | 718 | 718 | 718 | 718 | 500 |
2005/10/19 | 730 | 730 | 730 | 730 | 500 |
2005/10/18 | 720 | 730 | 720 | 730 | 9,000 |
2005/10/17 | 730 | 730 | 720 | 720 | 6,500 |
2005/10/14 | 720 | 720 | 710 | 720 | 9,000 |
2005/10/13 | 710 | 720 | 710 | 720 | 1,500 |
2005/10/11 | 718 | 724 | 710 | 724 | 14,500 |
2005/10/07 | 719 | 719 | 715 | 719 | 4,000 |
2005/10/06 | 716 | 720 | 715 | 720 | 23,500 |
2005/10/05 | 710 | 716 | 710 | 715 | 6,500 |
2005/10/04 | 703 | 718 | 703 | 710 | 22,000 |
2005/10/03 | 701 | 703 | 701 | 701 | 12,000 |
2005/09/30 | 690 | 745 | 689 | 720 | 19,000 |
2005/09/29 | 679 | 690 | 679 | 690 | 8,000 |
2005/09/28 | 678 | 688 | 678 | 688 | 17,500 |
2005/09/27 | 683 | 683 | 675 | 678 | 6,500 |
2005/09/26 | 689 | 691 | 686 | 686 | 26,000 |
2005/09/22 | 682 | 699 | 682 | 688 | 23,500 |
2005/09/21 | 683 | 691 | 682 | 691 | 103,500 |
2005/09/20 | 683 | 684 | 682 | 683 | 17,000 |
2005/09/16 | 682 | 688 | 681 | 681 | 30,000 |
2005/09/15 | 685 | 702 | 682 | 682 | 10,000 |
2005/09/14 | 685 | 685 | 675 | 675 | 6,500 |
2005/09/13 | 680 | 680 | 675 | 680 | 6,000 |
2005/09/12 | 690 | 704 | 690 | 704 | 1,000 |
2005/09/09 | 690 | 690 | 690 | 690 | 1,500 |
2005/09/08 | 690 | 690 | 690 | 690 | 1,000 |
2005/09/07 | 695 | 695 | 695 | 695 | 1,000 |
2005/09/06 | 700 | 700 | 695 | 695 | 1,500 |
2005/09/05 | 700 | 700 | 700 | 700 | 500 |
2005/09/02 | 702 | 702 | 700 | 700 | 3,500 |
2005/09/01 | 719 | 719 | 719 | 719 | 500 |
2005/08/30 | 719 | 719 | 710 | 719 | 5,500 |
2005/08/29 | 720 | 723 | 718 | 723 | 18,500 |
2005/08/26 | 716 | 716 | 716 | 716 | 2,500 |
2005/08/25 | 710 | 719 | 710 | 715 | 18,500 |
2005/08/24 | 718 | 718 | 710 | 710 | 4,000 |
2005/08/23 | 726 | 726 | 720 | 720 | 10,500 |
2005/08/22 | 710 | 735 | 710 | 725 | 15,000 |
2005/08/19 | 715 | 730 | 715 | 725 | 8,500 |
2005/08/18 | 710 | 730 | 707 | 720 | 16,500 |
2005/08/17 | 693 | 729 | 693 | 725 | 31,500 |
2005/08/16 | 688 | 693 | 675 | 693 | 4,500 |
2005/08/15 | 688 | 688 | 688 | 688 | 500 |
2005/08/12 | 686 | 688 | 680 | 688 | 8,500 |
2005/08/11 | 678 | 687 | 677 | 687 | 2,500 |
2005/08/10 | 674 | 690 | 674 | 690 | 1,000 |
2005/08/09 | 670 | 670 | 670 | 670 | 3,500 |
2005/08/08 | 669 | 671 | 661 | 670 | 7,000 |
2005/08/05 | 690 | 690 | 670 | 670 | 12,000 |
2005/08/04 | 671 | 702 | 671 | 700 | 8,000 |
2005/08/03 | 655 | 670 | 655 | 670 | 13,000 |
2005/08/02 | 696 | 696 | 669 | 669 | 11,000 |
2005/08/01 | 715 | 715 | 696 | 706 | 7,000 |
2005/07/29 | 718 | 718 | 718 | 718 | 2,000 |
2005/07/28 | 712 | 729 | 699 | 720 | 10,000 |
2005/07/27 | 710 | 738 | 709 | 712 | 35,000 |
2005/07/26 | 688 | 700 | 688 | 700 | 30,000 |
2005/07/25 | 687 | 689 | 681 | 689 | 14,500 |
2005/07/22 | 680 | 685 | 680 | 680 | 10,500 |
2005/07/21 | 676 | 680 | 676 | 680 | 20,000 |
2005/07/20 | 673 | 673 | 673 | 673 | 2,500 |
2005/07/19 | 676 | 676 | 676 | 676 | 2,500 |
2005/07/15 | 676 | 680 | 676 | 676 | 3,500 |
2005/07/14 | 684 | 684 | 680 | 680 | 1,500 |
2005/07/13 | 680 | 685 | 680 | 685 | 7,500 |
2005/07/12 | 680 | 685 | 680 | 685 | 9,000 |
2005/07/11 | 672 | 685 | 672 | 678 | 10,000 |
2005/07/08 | 670 | 671 | 670 | 671 | 7,500 |
2005/07/07 | 667 | 680 | 667 | 670 | 33,000 |
2005/07/06 | 653 | 667 | 653 | 667 | 13,000 |
2005/07/05 | 647 | 650 | 645 | 647 | 6,000 |
2005/07/04 | 640 | 641 | 640 | 641 | 3,000 |
2005/07/01 | 630 | 640 | 630 | 640 | 2,500 |
2005/06/30 | 650 | 650 | 635 | 640 | 3,000 |
2005/06/29 | 655 | 655 | 654 | 655 | 2,000 |
2005/06/28 | 640 | 669 | 633 | 669 | 44,500 |
2005/06/27 | 638 | 640 | 630 | 640 | 7,000 |
2005/06/24 | 621 | 621 | 621 | 621 | 9,500 |
2005/06/23 | 650 | 657 | 650 | 657 | 20,500 |
2005/06/22 | 635 | 648 | 630 | 648 | 28,000 |
2005/06/21 | 601 | 638 | 601 | 638 | 9,000 |
2005/06/20 | 625 | 629 | 594 | 629 | 7,500 |
2005/06/17 | 590 | 640 | 580 | 622 | 13,000 |
2005/06/16 | 590 | 591 | 590 | 590 | 6,000 |
2005/06/15 | 581 | 590 | 581 | 590 | 3,000 |
2005/06/14 | 581 | 581 | 581 | 581 | 500 |
2005/06/13 | 581 | 581 | 581 | 581 | 500 |
2005/06/10 | 588 | 588 | 588 | 588 | 1,000 |
2005/06/09 | 573 | 581 | 573 | 579 | 2,500 |
2005/06/07 | 572 | 592 | 572 | 592 | 4,000 |
2005/06/06 | 580 | 597 | 561 | 597 | 6,500 |
2005/06/03 | 580 | 580 | 580 | 580 | 500 |
2005/06/02 | 580 | 580 | 580 | 580 | 1,000 |
2005/06/01 | 590 | 590 | 590 | 590 | 500 |
2005/05/31 | 570 | 590 | 570 | 590 | 1,500 |
2005/05/30 | 567 | 567 | 567 | 567 | 2,000 |
2005/05/27 | 568 | 568 | 567 | 567 | 1,500 |
2005/05/26 | 567 | 567 | 567 | 567 | 500 |
2005/05/25 | 563 | 567 | 563 | 567 | 3,000 |
2005/05/24 | 569 | 569 | 567 | 567 | 2,000 |
2005/05/23 | 566 | 566 | 566 | 566 | 500 |
2005/05/19 | 557 | 557 | 557 | 557 | 500 |
2005/05/18 | 554 | 554 | 554 | 554 | 2,000 |
2005/05/17 | 583 | 583 | 574 | 574 | 5,000 |
2005/05/16 | 599 | 599 | 599 | 599 | 500 |
2005/05/13 | 600 | 600 | 600 | 600 | 1,500 |
2005/05/11 | 591 | 595 | 590 | 595 | 7,500 |
2005/05/10 | 589 | 591 | 589 | 591 | 2,000 |
2005/05/09 | 589 | 589 | 589 | 589 | 500 |
2005/04/28 | 572 | 600 | 572 | 600 | 3,000 |
2005/04/27 | 589 | 589 | 589 | 589 | 1,000 |
2005/04/26 | 580 | 580 | 579 | 579 | 3,000 |
2005/04/25 | 571 | 580 | 571 | 580 | 1,500 |
2005/04/22 | 580 | 585 | 580 | 585 | 1,000 |
2005/04/21 | 581 | 585 | 567 | 570 | 8,000 |
2005/04/20 | 599 | 599 | 581 | 581 | 1,000 |
2005/04/19 | 570 | 600 | 570 | 600 | 4,500 |
2005/04/18 | 566 | 590 | 566 | 585 | 2,000 |
2005/04/15 | 610 | 615 | 600 | 615 | 3,000 |
2005/04/14 | 625 | 625 | 625 | 625 | 1,000 |
2005/04/12 | 634 | 634 | 634 | 634 | 1,000 |
2005/04/11 | 630 | 635 | 630 | 635 | 8,000 |
2005/04/08 | 630 | 645 | 630 | 630 | 4,500 |
2005/04/06 | 632 | 632 | 620 | 630 | 4,500 |
2005/04/05 | 634 | 634 | 634 | 634 | 1,000 |
2005/04/04 | 625 | 625 | 625 | 625 | 500 |
2005/04/01 | 628 | 630 | 620 | 630 | 5,500 |
2005/03/31 | 621 | 628 | 620 | 628 | 6,000 |
2005/03/30 | 639 | 639 | 620 | 621 | 7,000 |
2005/03/29 | 645 | 645 | 645 | 645 | 1,000 |
2005/03/28 | 638 | 649 | 638 | 649 | 5,000 |
2005/03/25 | 664 | 664 | 661 | 663 | 4,500 |
2005/03/24 | 655 | 665 | 655 | 665 | 13,000 |
2005/03/23 | 650 | 660 | 650 | 660 | 16,500 |
2005/03/22 | 640 | 650 | 640 | 650 | 5,500 |
2005/03/18 | 632 | 645 | 632 | 645 | 5,500 |
2005/03/17 | 624 | 635 | 624 | 635 | 8,000 |
2005/03/16 | 626 | 626 | 624 | 624 | 4,500 |
2005/03/15 | 631 | 638 | 630 | 630 | 10,500 |
2005/03/14 | 625 | 630 | 625 | 630 | 4,500 |
2005/03/11 | 621 | 625 | 620 | 625 | 7,000 |
2005/03/10 | 615 | 621 | 615 | 620 | 16,000 |
2005/03/09 | 612 | 614 | 612 | 614 | 1,000 |
2005/03/08 | 620 | 620 | 609 | 609 | 3,500 |
2005/03/07 | 613 | 620 | 613 | 620 | 4,000 |
2005/03/04 | 606 | 610 | 605 | 610 | 3,500 |
2005/03/03 | 613 | 613 | 605 | 605 | 5,500 |
2005/03/02 | 610 | 610 | 608 | 608 | 2,000 |
2005/03/01 | 619 | 619 | 607 | 618 | 10,500 |
2005/02/28 | 607 | 620 | 607 | 620 | 4,500 |
2005/02/25 | 610 | 610 | 610 | 610 | 2,000 |
2005/02/24 | 609 | 610 | 609 | 610 | 1,500 |
2005/02/23 | 611 | 615 | 610 | 610 | 10,000 |
2005/02/22 | 605 | 607 | 605 | 607 | 4,500 |
2005/02/21 | 600 | 600 | 600 | 600 | 500 |
2005/02/18 | 617 | 617 | 604 | 605 | 5,500 |
2005/02/17 | 596 | 609 | 596 | 605 | 4,500 |
2005/02/16 | 597 | 600 | 596 | 597 | 7,000 |
2005/02/15 | 600 | 600 | 594 | 594 | 6,500 |
2005/02/14 | 583 | 601 | 583 | 600 | 9,000 |
2005/02/10 | 590 | 590 | 583 | 583 | 1,500 |
2005/02/09 | 597 | 597 | 590 | 590 | 6,500 |
2005/02/08 | 605 | 605 | 599 | 599 | 4,500 |
2005/02/07 | 598 | 600 | 598 | 600 | 13,500 |
2005/02/04 | 579 | 579 | 579 | 579 | 1,500 |
2005/02/03 | 574 | 580 | 561 | 580 | 10,000 |
2005/02/02 | 572 | 575 | 570 | 575 | 6,000 |
2005/02/01 | 572 | 572 | 572 | 572 | 1,000 |
2005/01/31 | 568 | 568 | 566 | 566 | 1,500 |
2005/01/28 | 570 | 575 | 570 | 575 | 2,500 |
2005/01/27 | 565 | 580 | 565 | 580 | 6,000 |
2005/01/26 | 565 | 565 | 563 | 565 | 14,000 |
2005/01/25 | 563 | 565 | 562 | 565 | 6,000 |
2005/01/24 | 569 | 569 | 561 | 561 | 4,500 |
2005/01/21 | 570 | 570 | 568 | 568 | 4,500 |
2005/01/20 | 568 | 570 | 568 | 570 | 1,000 |
2005/01/19 | 575 | 579 | 570 | 570 | 3,500 |
2005/01/18 | 580 | 580 | 575 | 575 | 9,000 |
2005/01/17 | 569 | 585 | 569 | 580 | 3,500 |
2005/01/14 | 566 | 567 | 566 | 567 | 1,000 |
2005/01/13 | 579 | 584 | 567 | 567 | 7,000 |
2005/01/12 | 580 | 580 | 575 | 580 | 2,500 |
2005/01/11 | 579 | 582 | 579 | 582 | 7,500 |
2005/01/07 | 578 | 580 | 578 | 580 | 3,500 |
2005/01/06 | 580 | 580 | 569 | 580 | 4,500 |
2005/01/05 | 561 | 588 | 561 | 583 | 8,000 |
2005/01/04 | 556 | 561 | 556 | 561 | 1,500 |