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 |
---|---|---|---|---|---|
2006/12/27 | 600 | 600 | 590 | 590 | 3,000 |
2006/12/26 | 590 | 590 | 580 | 580 | 1,000 |
2006/12/25 | 580 | 580 | 580 | 580 | 1,000 |
2006/12/21 | 580 | 580 | 580 | 580 | 500 |
2006/12/19 | 590 | 590 | 590 | 590 | 5,000 |
2006/12/18 | 580 | 580 | 580 | 580 | 3,000 |
2006/12/15 | 580 | 580 | 580 | 580 | 1,000 |
2006/12/13 | 580 | 580 | 580 | 580 | 3,000 |
2006/12/12 | 560 | 580 | 560 | 580 | 3,000 |
2006/12/11 | 580 | 580 | 580 | 580 | 500 |
2006/12/08 | 610 | 610 | 610 | 610 | 1,500 |
2006/12/06 | 582 | 585 | 580 | 580 | 16,000 |
2006/12/05 | 583 | 585 | 583 | 584 | 8,000 |
2006/12/04 | 581 | 581 | 581 | 581 | 500 |
2006/11/30 | 550 | 585 | 550 | 585 | 5,000 |
2006/11/29 | 600 | 600 | 600 | 600 | 1,000 |
2006/11/27 | 600 | 600 | 600 | 600 | 3,000 |
2006/11/21 | 600 | 600 | 600 | 600 | 3,000 |
2006/11/16 | 600 | 610 | 600 | 610 | 1,000 |
2006/11/15 | 630 | 630 | 630 | 630 | 1,000 |
2006/11/06 | 621 | 640 | 621 | 640 | 1,000 |
2006/11/02 | 630 | 630 | 630 | 630 | 500 |
2006/10/27 | 620 | 635 | 610 | 635 | 10,500 |
2006/10/26 | 623 | 623 | 615 | 615 | 3,000 |
2006/10/24 | 630 | 630 | 630 | 630 | 3,500 |
2006/10/23 | 625 | 625 | 625 | 625 | 3,000 |
2006/10/20 | 630 | 630 | 630 | 630 | 1,000 |
2006/10/17 | 640 | 640 | 640 | 640 | 2,000 |
2006/10/06 | 656 | 660 | 656 | 660 | 1,500 |
2006/10/03 | 645 | 645 | 645 | 645 | 500 |
2006/10/02 | 646 | 646 | 646 | 646 | 1,500 |
2006/09/28 | 636 | 656 | 619 | 656 | 6,000 |
2006/09/27 | 661 | 661 | 640 | 656 | 2,500 |
2006/09/26 | 661 | 661 | 661 | 661 | 500 |
2006/09/25 | 661 | 661 | 661 | 661 | 6,000 |
2006/09/21 | 660 | 660 | 660 | 660 | 500 |
2006/09/20 | 660 | 660 | 660 | 660 | 500 |
2006/09/14 | 660 | 660 | 660 | 660 | 1,000 |
2006/09/08 | 661 | 661 | 660 | 660 | 3,500 |
2006/09/07 | 661 | 661 | 660 | 660 | 4,000 |
2006/09/06 | 665 | 666 | 665 | 666 | 5,500 |
2006/09/05 | 666 | 666 | 665 | 665 | 2,000 |
2006/09/04 | 666 | 666 | 665 | 665 | 3,000 |
2006/08/31 | 671 | 676 | 671 | 676 | 1,500 |
2006/08/29 | 670 | 670 | 670 | 670 | 1,000 |
2006/08/28 | 670 | 670 | 670 | 670 | 500 |
2006/08/25 | 679 | 684 | 679 | 680 | 3,000 |
2006/08/23 | 660 | 684 | 660 | 684 | 3,500 |
2006/08/18 | 670 | 680 | 670 | 680 | 3,000 |
2006/08/17 | 700 | 700 | 700 | 700 | 2,500 |
2006/08/08 | 709 | 709 | 700 | 700 | 2,000 |
2006/08/04 | 710 | 710 | 710 | 710 | 2,000 |
2006/08/03 | 700 | 700 | 700 | 700 | 500 |
2006/08/01 | 710 | 710 | 710 | 710 | 1,500 |
2006/07/31 | 710 | 710 | 709 | 709 | 1,000 |
2006/07/28 | 721 | 721 | 721 | 721 | 500 |
2006/07/27 | 740 | 740 | 740 | 740 | 1,500 |
2006/07/25 | 660 | 660 | 660 | 660 | 1,000 |
2006/07/24 | 660 | 661 | 660 | 660 | 3,000 |
2006/07/21 | 650 | 650 | 650 | 650 | 5,000 |
2006/07/12 | 705 | 705 | 705 | 705 | 500 |
2006/07/10 | 675 | 695 | 675 | 695 | 2,500 |
2006/07/04 | 745 | 755 | 745 | 755 | 1,000 |
2006/06/28 | 705 | 705 | 705 | 705 | 500 |
2006/06/27 | 740 | 740 | 710 | 710 | 2,500 |
2006/06/26 | 739 | 740 | 739 | 740 | 1,000 |
2006/06/14 | 695 | 695 | 695 | 695 | 1,000 |
2006/06/13 | 690 | 690 | 690 | 690 | 1,000 |
2006/06/12 | 720 | 720 | 710 | 710 | 6,500 |
2006/06/09 | 760 | 760 | 710 | 710 | 1,500 |
2006/06/08 | 718 | 718 | 710 | 710 | 10,000 |
2006/06/07 | 718 | 718 | 718 | 718 | 1,500 |
2006/06/06 | 718 | 720 | 718 | 720 | 1,000 |
2006/06/05 | 740 | 740 | 722 | 722 | 13,500 |
2006/06/02 | 740 | 740 | 740 | 740 | 500 |
2006/06/01 | 740 | 740 | 740 | 740 | 3,000 |
2006/05/31 | 740 | 740 | 740 | 740 | 6,500 |
2006/05/30 | 745 | 745 | 745 | 745 | 500 |
2006/05/26 | 765 | 765 | 765 | 765 | 1,000 |
2006/05/24 | 760 | 760 | 760 | 760 | 2,500 |
2006/05/23 | 760 | 760 | 760 | 760 | 10,000 |
2006/05/22 | 760 | 760 | 760 | 760 | 500 |
2006/05/18 | 760 | 760 | 760 | 760 | 1,000 |
2006/05/17 | 760 | 770 | 760 | 770 | 1,500 |
2006/05/16 | 760 | 760 | 760 | 760 | 500 |
2006/05/15 | 760 | 760 | 760 | 760 | 6,000 |
2006/05/12 | 765 | 765 | 760 | 760 | 11,000 |
2006/05/10 | 790 | 795 | 785 | 795 | 3,500 |
2006/05/09 | 790 | 790 | 790 | 790 | 4,000 |
2006/05/02 | 795 | 795 | 790 | 790 | 3,500 |
2006/05/01 | 790 | 795 | 780 | 790 | 3,500 |
2006/04/28 | 790 | 790 | 790 | 790 | 500 |
2006/04/27 | 800 | 800 | 800 | 800 | 500 |
2006/04/26 | 780 | 803 | 780 | 803 | 3,500 |
2006/04/25 | 780 | 800 | 770 | 800 | 5,500 |
2006/04/24 | 784 | 784 | 784 | 784 | 2,000 |
2006/04/20 | 795 | 795 | 786 | 790 | 8,000 |
2006/04/19 | 793 | 795 | 793 | 795 | 1,500 |
2006/04/18 | 780 | 800 | 780 | 800 | 2,000 |
2006/04/17 | 795 | 798 | 795 | 798 | 2,500 |
2006/04/14 | 785 | 785 | 785 | 785 | 500 |
2006/04/13 | 792 | 792 | 792 | 792 | 1,000 |
2006/04/10 | 791 | 792 | 791 | 792 | 2,000 |
2006/04/07 | 782 | 782 | 782 | 782 | 4,000 |
2006/04/06 | 782 | 782 | 780 | 780 | 5,000 |
2006/04/05 | 782 | 790 | 781 | 781 | 6,000 |
2006/04/04 | 780 | 790 | 780 | 781 | 4,500 |
2006/04/03 | 800 | 800 | 800 | 800 | 500 |
2006/03/29 | 805 | 805 | 805 | 805 | 9,000 |
2006/03/28 | 800 | 800 | 800 | 800 | 2,500 |
2006/03/27 | 810 | 810 | 800 | 800 | 4,500 |
2006/03/24 | 800 | 800 | 800 | 800 | 1,000 |
2006/03/17 | 790 | 798 | 790 | 798 | 1,000 |
2006/03/16 | 800 | 800 | 800 | 800 | 1,000 |
2006/03/15 | 790 | 790 | 790 | 790 | 1,000 |
2006/03/14 | 794 | 794 | 794 | 794 | 2,000 |
2006/03/10 | 800 | 800 | 800 | 800 | 1,500 |
2006/03/07 | 790 | 790 | 790 | 790 | 500 |
2006/03/02 | 805 | 805 | 800 | 800 | 9,000 |
2006/03/01 | 810 | 810 | 810 | 810 | 500 |
2006/02/28 | 804 | 820 | 804 | 820 | 11,500 |
2006/02/27 | 800 | 801 | 790 | 801 | 15,500 |
2006/02/24 | 800 | 800 | 800 | 800 | 500 |
2006/02/23 | 800 | 800 | 800 | 800 | 2,000 |
2006/02/22 | 795 | 802 | 795 | 800 | 6,500 |
2006/02/21 | 785 | 795 | 780 | 795 | 5,000 |
2006/02/20 | 788 | 800 | 773 | 800 | 10,000 |
2006/02/17 | 773 | 773 | 768 | 768 | 3,500 |
2006/02/16 | 772 | 772 | 772 | 772 | 500 |
2006/02/15 | 779 | 780 | 775 | 775 | 1,500 |
2006/02/14 | 769 | 769 | 769 | 769 | 500 |
2006/02/13 | 809 | 809 | 780 | 780 | 17,000 |
2006/02/10 | 795 | 805 | 786 | 805 | 2,500 |
2006/02/09 | 799 | 810 | 799 | 800 | 10,500 |
2006/02/08 | 795 | 795 | 795 | 795 | 1,500 |
2006/02/07 | 790 | 800 | 790 | 797 | 9,500 |
2006/02/06 | 766 | 772 | 766 | 772 | 5,500 |
2006/02/03 | 788 | 792 | 775 | 792 | 10,500 |
2006/02/02 | 790 | 790 | 780 | 790 | 4,500 |
2006/02/01 | 790 | 790 | 786 | 790 | 9,000 |
2006/01/31 | 785 | 790 | 785 | 790 | 5,500 |
2006/01/30 | 780 | 790 | 773 | 790 | 17,000 |
2006/01/27 | 748 | 770 | 748 | 770 | 3,500 |
2006/01/26 | 750 | 750 | 730 | 740 | 4,500 |
2006/01/25 | 753 | 755 | 750 | 750 | 3,500 |
2006/01/24 | 745 | 745 | 745 | 745 | 500 |
2006/01/23 | 750 | 755 | 750 | 750 | 3,000 |
2006/01/20 | 750 | 770 | 750 | 750 | 4,000 |
2006/01/19 | 740 | 740 | 740 | 740 | 500 |
2006/01/18 | 785 | 785 | 718 | 718 | 19,000 |
2006/01/17 | 789 | 789 | 789 | 789 | 2,500 |
2006/01/16 | 799 | 799 | 787 | 789 | 4,000 |
2006/01/13 | 785 | 794 | 772 | 794 | 5,500 |
2006/01/12 | 781 | 790 | 767 | 780 | 4,500 |
2006/01/11 | 779 | 800 | 779 | 790 | 7,500 |
2006/01/10 | 752 | 765 | 752 | 765 | 9,000 |
2006/01/06 | 738 | 751 | 738 | 750 | 8,500 |
2006/01/05 | 750 | 750 | 737 | 737 | 7,500 |
2006/01/04 | 748 | 748 | 746 | 746 | 3,000 |