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 |
---|---|---|---|---|---|
2007/12/28 | 435 | 435 | 435 | 435 | 2,000 |
2007/12/27 | 446 | 449 | 434 | 434 | 5,500 |
2007/12/26 | 445 | 445 | 431 | 431 | 2,500 |
2007/12/25 | 430 | 430 | 425 | 425 | 1,500 |
2007/12/20 | 430 | 430 | 430 | 430 | 1,000 |
2007/12/19 | 435 | 435 | 435 | 435 | 500 |
2007/12/18 | 439 | 439 | 439 | 439 | 1,000 |
2007/12/17 | 437 | 437 | 434 | 436 | 4,000 |
2007/12/14 | 440 | 440 | 436 | 436 | 1,500 |
2007/12/13 | 452 | 452 | 450 | 450 | 2,000 |
2007/12/12 | 444 | 450 | 444 | 450 | 1,000 |
2007/12/11 | 448 | 459 | 433 | 459 | 5,000 |
2007/12/10 | 463 | 463 | 448 | 448 | 3,500 |
2007/12/07 | 450 | 453 | 450 | 453 | 1,500 |
2007/12/06 | 438 | 440 | 438 | 438 | 2,000 |
2007/12/04 | 433 | 433 | 433 | 433 | 500 |
2007/12/03 | 440 | 442 | 440 | 440 | 4,000 |
2007/11/30 | 440 | 440 | 440 | 440 | 500 |
2007/11/29 | 428 | 429 | 423 | 428 | 3,500 |
2007/11/27 | 427 | 432 | 427 | 432 | 5,500 |
2007/11/26 | 413 | 418 | 413 | 418 | 1,500 |
2007/11/22 | 412 | 412 | 410 | 410 | 2,000 |
2007/11/20 | 415 | 415 | 410 | 412 | 3,500 |
2007/11/16 | 427 | 427 | 427 | 427 | 1,000 |
2007/11/15 | 431 | 431 | 422 | 422 | 2,500 |
2007/11/14 | 416 | 422 | 412 | 422 | 9,000 |
2007/11/13 | 425 | 425 | 422 | 422 | 1,500 |
2007/11/12 | 432 | 432 | 430 | 430 | 3,000 |
2007/11/09 | 436 | 436 | 436 | 436 | 1,000 |
2007/11/08 | 437 | 437 | 437 | 437 | 500 |
2007/11/07 | 450 | 450 | 450 | 450 | 500 |
2007/11/05 | 437 | 450 | 437 | 447 | 7,500 |
2007/11/02 | 440 | 440 | 435 | 435 | 4,500 |
2007/11/01 | 443 | 443 | 441 | 442 | 2,500 |
2007/10/30 | 447 | 447 | 447 | 447 | 1,000 |
2007/10/26 | 450 | 450 | 450 | 450 | 1,500 |
2007/10/25 | 450 | 450 | 445 | 445 | 5,500 |
2007/10/24 | 445 | 454 | 445 | 446 | 2,000 |
2007/10/23 | 433 | 440 | 430 | 440 | 9,000 |
2007/10/22 | 441 | 441 | 434 | 434 | 1,500 |
2007/10/19 | 442 | 442 | 442 | 442 | 1,500 |
2007/10/18 | 433 | 433 | 433 | 433 | 1,000 |
2007/10/17 | 435 | 435 | 434 | 434 | 1,000 |
2007/10/16 | 440 | 440 | 439 | 439 | 1,500 |
2007/10/15 | 444 | 444 | 440 | 440 | 5,000 |
2007/10/12 | 443 | 446 | 443 | 446 | 2,500 |
2007/10/11 | 450 | 450 | 440 | 446 | 14,000 |
2007/10/10 | 452 | 452 | 450 | 452 | 4,000 |
2007/10/09 | 443 | 452 | 442 | 452 | 9,500 |
2007/10/05 | 437 | 443 | 435 | 443 | 11,500 |
2007/10/04 | 440 | 449 | 440 | 441 | 3,000 |
2007/10/03 | 430 | 445 | 428 | 445 | 7,000 |
2007/10/02 | 426 | 431 | 426 | 430 | 5,500 |
2007/10/01 | 423 | 434 | 423 | 424 | 14,000 |
2007/09/28 | 424 | 429 | 423 | 423 | 35,000 |
2007/09/27 | 426 | 430 | 423 | 423 | 48,000 |
2007/09/26 | 428 | 428 | 423 | 426 | 5,000 |
2007/09/25 | 427 | 429 | 427 | 428 | 7,000 |
2007/09/21 | 430 | 435 | 425 | 430 | 22,000 |
2007/09/20 | 430 | 431 | 428 | 431 | 5,500 |
2007/09/19 | 435 | 435 | 429 | 431 | 24,000 |
2007/09/18 | 437 | 437 | 431 | 431 | 4,000 |
2007/09/14 | 443 | 443 | 440 | 440 | 2,000 |
2007/09/13 | 450 | 450 | 447 | 447 | 1,000 |
2007/09/11 | 453 | 453 | 453 | 453 | 1,000 |
2007/09/10 | 469 | 469 | 448 | 457 | 38,000 |
2007/09/07 | 470 | 470 | 470 | 470 | 2,000 |
2007/09/05 | 479 | 484 | 469 | 469 | 7,500 |
2007/09/04 | 482 | 482 | 481 | 481 | 1,000 |
2007/09/03 | 485 | 485 | 485 | 485 | 500 |
2007/08/30 | 490 | 490 | 490 | 490 | 1,500 |
2007/08/29 | 496 | 496 | 485 | 490 | 2,500 |
2007/08/28 | 500 | 500 | 500 | 500 | 500 |
2007/08/27 | 497 | 497 | 497 | 497 | 3,000 |
2007/08/24 | 503 | 503 | 495 | 495 | 5,000 |
2007/08/23 | 500 | 505 | 500 | 505 | 7,500 |
2007/08/22 | 500 | 500 | 499 | 499 | 2,000 |
2007/08/20 | 498 | 514 | 498 | 511 | 9,500 |
2007/08/17 | 510 | 510 | 498 | 498 | 12,500 |
2007/08/16 | 511 | 511 | 511 | 511 | 500 |
2007/08/15 | 519 | 519 | 519 | 519 | 1,500 |
2007/08/14 | 511 | 519 | 511 | 516 | 16,000 |
2007/08/13 | 517 | 517 | 517 | 517 | 500 |
2007/08/10 | 524 | 524 | 517 | 520 | 3,000 |
2007/08/09 | 523 | 524 | 523 | 524 | 1,000 |
2007/08/07 | 517 | 521 | 517 | 521 | 1,000 |
2007/08/06 | 525 | 525 | 525 | 525 | 500 |
2007/08/03 | 524 | 530 | 523 | 526 | 6,500 |
2007/08/02 | 527 | 527 | 521 | 526 | 5,500 |
2007/08/01 | 529 | 530 | 523 | 527 | 7,000 |
2007/07/31 | 527 | 540 | 527 | 529 | 46,500 |
2007/07/30 | 530 | 530 | 529 | 529 | 6,500 |
2007/07/27 | 548 | 548 | 540 | 540 | 9,000 |
2007/07/26 | 550 | 550 | 543 | 543 | 4,500 |
2007/07/25 | 555 | 555 | 549 | 549 | 13,500 |
2007/07/24 | 559 | 559 | 553 | 553 | 29,500 |
2007/07/23 | 567 | 567 | 563 | 563 | 4,000 |
2007/07/20 | 568 | 574 | 567 | 567 | 26,000 |
2007/07/19 | 576 | 576 | 568 | 568 | 7,500 |
2007/07/18 | 573 | 576 | 570 | 576 | 11,000 |
2007/07/17 | 570 | 572 | 567 | 572 | 8,500 |
2007/07/13 | 563 | 576 | 563 | 570 | 18,000 |
2007/07/12 | 565 | 565 | 557 | 560 | 13,500 |
2007/07/11 | 565 | 568 | 561 | 561 | 4,500 |
2007/07/10 | 559 | 570 | 559 | 561 | 10,500 |
2007/07/09 | 569 | 569 | 561 | 568 | 3,000 |
2007/07/06 | 561 | 569 | 561 | 569 | 5,000 |
2007/07/05 | 561 | 562 | 557 | 558 | 7,000 |
2007/07/04 | 557 | 564 | 557 | 564 | 3,000 |
2007/07/03 | 559 | 560 | 557 | 557 | 2,000 |
2007/07/02 | 559 | 559 | 558 | 558 | 3,000 |
2007/06/29 | 556 | 560 | 556 | 559 | 4,500 |
2007/06/28 | 555 | 555 | 555 | 555 | 1,500 |
2007/06/27 | 565 | 565 | 552 | 552 | 4,000 |
2007/06/26 | 560 | 560 | 560 | 560 | 1,000 |
2007/06/25 | 560 | 561 | 560 | 560 | 8,500 |
2007/06/22 | 560 | 560 | 560 | 560 | 5,000 |
2007/06/19 | 579 | 579 | 579 | 579 | 500 |
2007/06/14 | 550 | 580 | 550 | 580 | 6,000 |
2007/06/13 | 565 | 565 | 565 | 565 | 500 |
2007/06/11 | 550 | 551 | 550 | 550 | 5,000 |
2007/06/08 | 565 | 565 | 565 | 565 | 2,000 |
2007/06/07 | 555 | 565 | 555 | 565 | 1,500 |
2007/06/06 | 566 | 566 | 560 | 560 | 4,000 |
2007/06/05 | 560 | 565 | 560 | 565 | 3,000 |
2007/06/04 | 565 | 565 | 565 | 565 | 1,500 |
2007/06/01 | 568 | 568 | 565 | 565 | 2,000 |
2007/05/31 | 569 | 569 | 569 | 569 | 500 |
2007/05/30 | 565 | 565 | 565 | 565 | 500 |
2007/05/25 | 579 | 579 | 565 | 565 | 4,000 |
2007/05/24 | 571 | 571 | 571 | 571 | 500 |
2007/05/23 | 570 | 570 | 570 | 570 | 1,500 |
2007/05/21 | 576 | 576 | 575 | 575 | 5,000 |
2007/05/16 | 588 | 588 | 585 | 585 | 2,500 |
2007/05/15 | 594 | 595 | 594 | 595 | 3,500 |
2007/05/14 | 595 | 595 | 590 | 590 | 5,000 |
2007/05/10 | 568 | 595 | 568 | 595 | 3,000 |
2007/05/09 | 558 | 558 | 558 | 558 | 1,000 |
2007/05/08 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/07 | 557 | 557 | 557 | 557 | 500 |
2007/05/02 | 584 | 584 | 584 | 584 | 500 |
2007/04/27 | 594 | 594 | 594 | 594 | 1,500 |
2007/04/26 | 594 | 594 | 594 | 594 | 500 |
2007/04/09 | 578 | 578 | 578 | 578 | 1,000 |
2007/04/04 | 588 | 588 | 578 | 578 | 1,500 |
2007/03/29 | 587 | 587 | 587 | 587 | 1,000 |
2007/03/27 | 591 | 591 | 590 | 590 | 4,000 |
2007/03/26 | 594 | 594 | 587 | 587 | 24,500 |
2007/03/23 | 586 | 586 | 586 | 586 | 500 |
2007/03/22 | 576 | 586 | 576 | 586 | 2,000 |
2007/03/15 | 581 | 581 | 581 | 581 | 500 |
2007/03/14 | 572 | 582 | 572 | 582 | 1,500 |
2007/03/13 | 580 | 580 | 563 | 563 | 3,500 |
2007/03/12 | 585 | 585 | 585 | 585 | 1,000 |
2007/03/09 | 585 | 585 | 585 | 585 | 1,000 |
2007/03/08 | 585 | 585 | 585 | 585 | 1,000 |
2007/03/06 | 585 | 585 | 585 | 585 | 500 |
2007/03/05 | 594 | 594 | 585 | 585 | 2,500 |
2007/03/01 | 600 | 600 | 600 | 600 | 1,500 |
2007/02/28 | 600 | 600 | 600 | 600 | 500 |
2007/02/27 | 609 | 610 | 605 | 605 | 4,000 |
2007/02/26 | 607 | 607 | 605 | 605 | 1,000 |
2007/02/23 | 618 | 618 | 605 | 605 | 1,500 |
2007/02/22 | 617 | 618 | 605 | 618 | 2,500 |
2007/02/16 | 605 | 614 | 605 | 614 | 2,500 |
2007/02/15 | 617 | 617 | 615 | 615 | 3,000 |
2007/02/14 | 615 | 615 | 615 | 615 | 7,000 |
2007/02/13 | 612 | 612 | 611 | 612 | 2,000 |
2007/02/09 | 603 | 603 | 603 | 603 | 500 |
2007/02/08 | 623 | 623 | 623 | 623 | 500 |
2007/02/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/02/06 | 605 | 620 | 605 | 620 | 4,000 |
2007/02/02 | 600 | 600 | 600 | 600 | 2,000 |
2007/01/30 | 615 | 620 | 615 | 620 | 2,000 |
2007/01/29 | 615 | 615 | 615 | 615 | 2,000 |
2007/01/26 | 615 | 615 | 615 | 615 | 1,000 |
2007/01/25 | 600 | 605 | 600 | 605 | 3,000 |
2007/01/23 | 600 | 600 | 600 | 600 | 2,500 |
2007/01/22 | 600 | 600 | 600 | 600 | 500 |
2007/01/19 | 602 | 602 | 602 | 602 | 500 |
2007/01/18 | 613 | 613 | 613 | 613 | 500 |
2007/01/16 | 611 | 611 | 611 | 611 | 500 |
2007/01/15 | 590 | 611 | 590 | 611 | 4,000 |