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 |
---|---|---|---|---|---|
2008/12/30 | 230 | 230 | 230 | 230 | 3,000 |
2008/12/29 | 230 | 230 | 230 | 230 | 2,000 |
2008/12/26 | 230 | 231 | 229 | 230 | 13,500 |
2008/12/25 | 232 | 232 | 232 | 232 | 500 |
2008/12/24 | 235 | 235 | 230 | 233 | 12,000 |
2008/12/22 | 227 | 235 | 227 | 235 | 8,500 |
2008/12/17 | 230 | 231 | 230 | 231 | 1,500 |
2008/12/16 | 235 | 235 | 230 | 230 | 4,000 |
2008/12/15 | 230 | 230 | 230 | 230 | 500 |
2008/12/12 | 235 | 235 | 235 | 235 | 1,000 |
2008/12/11 | 230 | 235 | 230 | 234 | 9,000 |
2008/12/10 | 234 | 234 | 234 | 234 | 2,500 |
2008/12/09 | 221 | 225 | 221 | 225 | 6,500 |
2008/12/08 | 230 | 230 | 221 | 221 | 8,500 |
2008/12/05 | 235 | 235 | 230 | 230 | 10,000 |
2008/12/04 | 239 | 239 | 239 | 239 | 500 |
2008/12/03 | 240 | 240 | 240 | 240 | 2,000 |
2008/12/02 | 232 | 232 | 229 | 230 | 5,500 |
2008/12/01 | 240 | 240 | 240 | 240 | 1,000 |
2008/11/28 | 240 | 240 | 240 | 240 | 5,500 |
2008/11/27 | 241 | 245 | 241 | 245 | 1,500 |
2008/11/26 | 240 | 240 | 240 | 240 | 3,000 |
2008/11/25 | 240 | 240 | 240 | 240 | 11,000 |
2008/11/21 | 241 | 250 | 240 | 240 | 4,000 |
2008/11/20 | 246 | 246 | 246 | 246 | 1,000 |
2008/11/18 | 252 | 252 | 250 | 250 | 7,000 |
2008/11/17 | 257 | 257 | 252 | 252 | 2,500 |
2008/11/14 | 261 | 262 | 257 | 257 | 4,000 |
2008/11/13 | 270 | 270 | 254 | 256 | 12,000 |
2008/11/12 | 284 | 284 | 270 | 270 | 9,000 |
2008/11/11 | 274 | 274 | 274 | 274 | 500 |
2008/11/10 | 262 | 265 | 262 | 265 | 5,000 |
2008/11/06 | 260 | 261 | 260 | 261 | 1,000 |
2008/11/05 | 265 | 269 | 264 | 267 | 29,000 |
2008/11/04 | 265 | 265 | 260 | 261 | 4,500 |
2008/10/31 | 265 | 265 | 263 | 263 | 4,500 |
2008/10/30 | 258 | 258 | 258 | 258 | 1,000 |
2008/10/29 | 247 | 258 | 247 | 258 | 5,500 |
2008/10/28 | 250 | 250 | 247 | 250 | 1,500 |
2008/10/27 | 265 | 265 | 258 | 258 | 2,500 |
2008/10/24 | 250 | 250 | 250 | 250 | 1,000 |
2008/10/21 | 270 | 270 | 265 | 265 | 4,000 |
2008/10/17 | 252 | 252 | 252 | 252 | 500 |
2008/10/16 | 260 | 260 | 251 | 252 | 5,000 |
2008/10/15 | 270 | 270 | 262 | 262 | 6,000 |
2008/10/14 | 263 | 269 | 263 | 269 | 9,500 |
2008/10/10 | 256 | 263 | 238 | 263 | 5,000 |
2008/10/09 | 265 | 265 | 265 | 265 | 1,000 |
2008/10/08 | 267 | 267 | 262 | 265 | 1,500 |
2008/10/07 | 272 | 272 | 272 | 272 | 1,500 |
2008/10/06 | 329 | 329 | 305 | 305 | 1,500 |
2008/10/03 | 320 | 320 | 320 | 320 | 2,000 |
2008/09/30 | 321 | 321 | 320 | 320 | 1,500 |
2008/09/29 | 324 | 324 | 324 | 324 | 500 |
2008/09/26 | 331 | 331 | 324 | 324 | 4,500 |
2008/09/25 | 321 | 321 | 321 | 321 | 500 |
2008/09/24 | 325 | 325 | 325 | 325 | 16,000 |
2008/09/22 | 330 | 330 | 328 | 328 | 7,000 |
2008/09/19 | 325 | 325 | 324 | 325 | 29,500 |
2008/09/18 | 325 | 325 | 324 | 325 | 6,000 |
2008/09/17 | 326 | 326 | 324 | 324 | 7,500 |
2008/09/12 | 345 | 345 | 341 | 341 | 1,000 |
2008/09/11 | 350 | 350 | 350 | 350 | 3,000 |
2008/09/10 | 350 | 350 | 350 | 350 | 4,500 |
2008/09/09 | 356 | 356 | 355 | 355 | 2,000 |
2008/09/08 | 355 | 355 | 355 | 355 | 1,000 |
2008/09/02 | 360 | 360 | 360 | 360 | 500 |
2008/08/27 | 377 | 377 | 377 | 377 | 1,000 |
2008/08/26 | 378 | 378 | 375 | 375 | 1,000 |
2008/08/21 | 370 | 370 | 370 | 370 | 500 |
2008/08/18 | 383 | 383 | 383 | 383 | 500 |
2008/08/14 | 370 | 370 | 370 | 370 | 500 |
2008/08/13 | 379 | 379 | 372 | 372 | 1,000 |
2008/08/12 | 379 | 379 | 379 | 379 | 2,000 |
2008/08/11 | 367 | 373 | 367 | 373 | 2,500 |
2008/08/08 | 376 | 376 | 375 | 375 | 1,000 |
2008/08/07 | 376 | 379 | 375 | 379 | 2,500 |
2008/08/06 | 372 | 374 | 370 | 374 | 1,500 |
2008/08/05 | 373 | 373 | 364 | 364 | 2,500 |
2008/08/04 | 380 | 380 | 371 | 373 | 4,500 |
2008/07/31 | 384 | 388 | 384 | 388 | 6,000 |
2008/07/29 | 399 | 399 | 399 | 399 | 3,000 |
2008/07/28 | 396 | 396 | 396 | 396 | 500 |
2008/07/25 | 398 | 398 | 388 | 388 | 5,000 |
2008/07/22 | 399 | 399 | 399 | 399 | 1,000 |
2008/07/18 | 390 | 397 | 390 | 397 | 2,000 |
2008/07/17 | 390 | 395 | 390 | 395 | 2,500 |
2008/07/09 | 392 | 399 | 392 | 395 | 3,500 |
2008/07/08 | 400 | 405 | 400 | 400 | 5,000 |
2008/07/07 | 402 | 402 | 397 | 401 | 9,000 |
2008/07/04 | 407 | 407 | 407 | 407 | 1,000 |
2008/07/03 | 402 | 407 | 402 | 407 | 2,000 |
2008/07/01 | 405 | 405 | 405 | 405 | 500 |
2008/06/27 | 417 | 417 | 412 | 412 | 6,500 |
2008/06/26 | 415 | 415 | 414 | 414 | 1,000 |
2008/06/25 | 414 | 417 | 414 | 417 | 2,000 |
2008/06/24 | 414 | 414 | 414 | 414 | 1,500 |
2008/06/23 | 415 | 422 | 415 | 422 | 3,000 |
2008/06/20 | 420 | 421 | 420 | 420 | 4,000 |
2008/06/19 | 416 | 416 | 416 | 416 | 500 |
2008/06/17 | 421 | 421 | 421 | 421 | 500 |
2008/06/13 | 414 | 418 | 414 | 418 | 2,000 |
2008/06/10 | 421 | 421 | 421 | 421 | 2,500 |
2008/06/09 | 413 | 416 | 411 | 416 | 4,500 |
2008/06/06 | 418 | 418 | 418 | 418 | 500 |
2008/06/05 | 413 | 413 | 413 | 413 | 3,500 |
2008/06/04 | 425 | 425 | 420 | 423 | 4,000 |
2008/06/03 | 426 | 426 | 422 | 422 | 2,000 |
2008/06/02 | 423 | 423 | 415 | 420 | 4,000 |
2008/05/30 | 419 | 423 | 416 | 423 | 2,500 |
2008/05/29 | 417 | 417 | 414 | 414 | 3,500 |
2008/05/27 | 423 | 428 | 420 | 428 | 1,500 |
2008/05/26 | 428 | 428 | 423 | 423 | 1,000 |
2008/05/23 | 421 | 430 | 421 | 430 | 1,500 |
2008/05/22 | 411 | 416 | 411 | 416 | 1,500 |
2008/05/21 | 410 | 415 | 410 | 415 | 1,500 |
2008/05/20 | 418 | 425 | 410 | 415 | 8,500 |
2008/05/19 | 415 | 424 | 415 | 424 | 1,500 |
2008/05/16 | 417 | 425 | 417 | 425 | 3,500 |
2008/05/15 | 420 | 420 | 407 | 407 | 1,500 |
2008/05/14 | 397 | 417 | 397 | 415 | 25,500 |
2008/05/13 | 400 | 405 | 400 | 405 | 3,000 |
2008/05/12 | 395 | 400 | 395 | 400 | 1,500 |
2008/05/09 | 390 | 390 | 390 | 390 | 1,000 |
2008/05/08 | 395 | 395 | 395 | 395 | 1,000 |
2008/05/07 | 400 | 400 | 390 | 390 | 4,000 |
2008/05/02 | 400 | 400 | 400 | 400 | 1,500 |
2008/05/01 | 398 | 398 | 398 | 398 | 1,500 |
2008/04/30 | 400 | 400 | 398 | 398 | 1,500 |
2008/04/28 | 399 | 399 | 399 | 399 | 1,500 |
2008/04/25 | 394 | 395 | 394 | 395 | 2,500 |
2008/04/23 | 394 | 394 | 394 | 394 | 1,000 |
2008/04/21 | 394 | 394 | 394 | 394 | 1,000 |
2008/04/16 | 394 | 394 | 394 | 394 | 500 |
2008/04/14 | 382 | 387 | 382 | 387 | 1,000 |
2008/04/11 | 398 | 398 | 386 | 391 | 6,000 |
2008/04/07 | 408 | 408 | 408 | 408 | 3,000 |
2008/04/03 | 405 | 405 | 404 | 404 | 1,000 |
2008/04/02 | 409 | 409 | 409 | 409 | 500 |
2008/03/31 | 403 | 403 | 403 | 403 | 500 |
2008/03/27 | 410 | 410 | 410 | 410 | 1,000 |
2008/03/26 | 410 | 410 | 410 | 410 | 3,000 |
2008/03/25 | 410 | 410 | 405 | 410 | 34,500 |
2008/03/24 | 410 | 419 | 410 | 410 | 7,000 |
2008/03/19 | 418 | 418 | 418 | 418 | 500 |
2008/03/18 | 419 | 419 | 419 | 419 | 500 |
2008/03/13 | 425 | 425 | 420 | 420 | 1,500 |
2008/03/12 | 412 | 415 | 412 | 415 | 1,500 |
2008/03/11 | 419 | 419 | 419 | 419 | 500 |
2008/03/07 | 411 | 411 | 410 | 410 | 1,500 |
2008/02/29 | 430 | 430 | 430 | 430 | 1,000 |
2008/02/28 | 439 | 439 | 424 | 425 | 3,000 |
2008/02/27 | 439 | 439 | 439 | 439 | 1,000 |
2008/02/26 | 439 | 439 | 439 | 439 | 500 |
2008/02/25 | 440 | 440 | 420 | 420 | 5,000 |
2008/02/18 | 426 | 426 | 420 | 420 | 2,000 |
2008/02/14 | 430 | 435 | 430 | 435 | 1,000 |
2008/02/13 | 420 | 420 | 415 | 415 | 1,500 |
2008/02/06 | 440 | 440 | 440 | 440 | 1,000 |
2008/02/05 | 440 | 445 | 440 | 440 | 2,500 |
2008/02/04 | 455 | 455 | 455 | 455 | 1,000 |
2008/01/31 | 441 | 441 | 440 | 440 | 2,000 |
2008/01/29 | 459 | 459 | 459 | 459 | 500 |
2008/01/28 | 449 | 452 | 448 | 452 | 4,000 |
2008/01/25 | 452 | 452 | 437 | 437 | 2,000 |
2008/01/24 | 422 | 429 | 422 | 427 | 2,000 |
2008/01/22 | 405 | 409 | 405 | 409 | 3,500 |
2008/01/21 | 430 | 430 | 430 | 430 | 2,000 |
2008/01/18 | 450 | 450 | 450 | 450 | 1,000 |
2008/01/17 | 454 | 459 | 450 | 451 | 5,000 |
2008/01/15 | 440 | 475 | 425 | 475 | 21,000 |
2008/01/10 | 450 | 450 | 450 | 450 | 1,000 |
2008/01/09 | 448 | 448 | 448 | 448 | 500 |
2008/01/08 | 420 | 450 | 420 | 450 | 5,000 |
2008/01/07 | 431 | 431 | 426 | 426 | 2,000 |