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 |
---|---|---|---|---|---|
2009/12/30 | 235 | 240 | 235 | 240 | 2,500 |
2009/12/28 | 238 | 240 | 235 | 240 | 7,500 |
2009/12/25 | 248 | 248 | 248 | 248 | 3,500 |
2009/12/24 | 245 | 250 | 235 | 250 | 5,000 |
2009/12/22 | 237 | 237 | 234 | 235 | 4,000 |
2009/12/16 | 236 | 236 | 236 | 236 | 1,000 |
2009/12/14 | 240 | 245 | 240 | 245 | 1,000 |
2009/12/10 | 254 | 254 | 236 | 236 | 6,000 |
2009/12/07 | 255 | 255 | 255 | 255 | 10,000 |
2009/12/02 | 240 | 240 | 240 | 240 | 1,000 |
2009/12/01 | 235 | 235 | 235 | 235 | 500 |
2009/11/30 | 231 | 231 | 230 | 230 | 3,000 |
2009/11/27 | 242 | 242 | 242 | 242 | 2,000 |
2009/11/26 | 236 | 240 | 236 | 239 | 3,000 |
2009/11/25 | 240 | 240 | 240 | 240 | 1,000 |
2009/11/24 | 240 | 240 | 240 | 240 | 500 |
2009/11/20 | 240 | 240 | 240 | 240 | 500 |
2009/11/19 | 242 | 245 | 242 | 245 | 2,500 |
2009/11/18 | 243 | 243 | 243 | 243 | 1,000 |
2009/11/16 | 244 | 245 | 244 | 245 | 5,500 |
2009/11/12 | 243 | 243 | 243 | 243 | 500 |
2009/11/11 | 239 | 239 | 239 | 239 | 2,500 |
2009/11/09 | 241 | 245 | 241 | 245 | 3,500 |
2009/11/06 | 255 | 255 | 255 | 255 | 500 |
2009/11/05 | 240 | 245 | 240 | 245 | 3,500 |
2009/11/04 | 240 | 240 | 240 | 240 | 500 |
2009/11/02 | 240 | 240 | 240 | 240 | 3,500 |
2009/10/30 | 240 | 241 | 240 | 240 | 2,500 |
2009/10/29 | 240 | 240 | 240 | 240 | 7,500 |
2009/10/27 | 236 | 239 | 236 | 239 | 3,500 |
2009/10/26 | 240 | 240 | 236 | 236 | 3,000 |
2009/10/23 | 240 | 240 | 240 | 240 | 1,000 |
2009/10/21 | 239 | 240 | 239 | 240 | 8,500 |
2009/10/20 | 238 | 239 | 232 | 239 | 6,500 |
2009/10/19 | 238 | 240 | 238 | 238 | 5,000 |
2009/10/16 | 239 | 240 | 239 | 240 | 6,000 |
2009/10/15 | 236 | 238 | 236 | 238 | 2,000 |
2009/10/13 | 238 | 240 | 238 | 240 | 2,000 |
2009/10/09 | 242 | 242 | 233 | 237 | 4,000 |
2009/10/08 | 239 | 244 | 235 | 244 | 4,500 |
2009/10/06 | 240 | 246 | 240 | 246 | 4,000 |
2009/10/05 | 240 | 240 | 240 | 240 | 1,000 |
2009/10/01 | 248 | 248 | 244 | 244 | 2,500 |
2009/09/30 | 248 | 253 | 248 | 253 | 3,000 |
2009/09/29 | 263 | 263 | 257 | 257 | 4,500 |
2009/09/28 | 255 | 255 | 253 | 253 | 1,000 |
2009/09/25 | 262 | 262 | 253 | 255 | 4,000 |
2009/09/24 | 254 | 255 | 254 | 255 | 15,500 |
2009/09/17 | 261 | 261 | 261 | 261 | 500 |
2009/09/16 | 264 | 264 | 264 | 264 | 500 |
2009/09/14 | 264 | 264 | 264 | 264 | 1,000 |
2009/09/11 | 260 | 260 | 260 | 260 | 500 |
2009/09/09 | 260 | 260 | 260 | 260 | 500 |
2009/09/04 | 258 | 258 | 258 | 258 | 1,000 |
2009/09/03 | 260 | 260 | 260 | 260 | 2,000 |
2009/09/02 | 263 | 263 | 263 | 263 | 500 |
2009/09/01 | 255 | 259 | 255 | 259 | 2,500 |
2009/08/31 | 260 | 265 | 251 | 265 | 4,000 |
2009/08/28 | 265 | 265 | 255 | 265 | 9,500 |
2009/08/27 | 264 | 265 | 261 | 265 | 8,000 |
2009/08/26 | 262 | 264 | 258 | 264 | 3,000 |
2009/08/25 | 265 | 265 | 262 | 262 | 6,500 |
2009/08/24 | 260 | 260 | 260 | 260 | 1,500 |
2009/08/21 | 262 | 264 | 262 | 264 | 1,000 |
2009/08/20 | 265 | 265 | 265 | 265 | 500 |
2009/08/17 | 268 | 268 | 268 | 268 | 1,000 |
2009/08/14 | 263 | 263 | 263 | 263 | 500 |
2009/08/13 | 267 | 267 | 257 | 258 | 7,500 |
2009/08/11 | 266 | 266 | 266 | 266 | 500 |
2009/08/05 | 272 | 279 | 272 | 279 | 3,500 |
2009/08/04 | 273 | 273 | 273 | 273 | 1,000 |
2009/08/03 | 273 | 273 | 273 | 273 | 1,000 |
2009/07/30 | 262 | 269 | 262 | 269 | 2,000 |
2009/07/29 | 259 | 259 | 259 | 259 | 1,500 |
2009/07/28 | 260 | 260 | 254 | 254 | 3,000 |
2009/07/27 | 264 | 264 | 264 | 264 | 5,000 |
2009/07/24 | 258 | 259 | 258 | 259 | 1,000 |
2009/07/23 | 255 | 255 | 249 | 255 | 4,000 |
2009/07/16 | 260 | 263 | 260 | 260 | 2,500 |
2009/07/15 | 258 | 258 | 258 | 258 | 500 |
2009/07/14 | 246 | 250 | 245 | 250 | 4,000 |
2009/07/13 | 257 | 257 | 250 | 250 | 1,500 |
2009/07/10 | 258 | 258 | 257 | 258 | 1,500 |
2009/07/09 | 255 | 260 | 255 | 260 | 2,000 |
2009/07/08 | 260 | 260 | 258 | 258 | 2,000 |
2009/07/07 | 265 | 265 | 260 | 265 | 3,000 |
2009/07/06 | 265 | 265 | 265 | 265 | 1,500 |
2009/07/03 | 266 | 266 | 261 | 262 | 4,500 |
2009/07/02 | 265 | 265 | 264 | 264 | 1,500 |
2009/07/01 | 265 | 265 | 265 | 265 | 1,000 |
2009/06/30 | 265 | 265 | 265 | 265 | 2,000 |
2009/06/29 | 265 | 265 | 265 | 265 | 1,500 |
2009/06/26 | 263 | 264 | 263 | 264 | 2,500 |
2009/06/25 | 258 | 259 | 257 | 259 | 2,000 |
2009/06/24 | 260 | 260 | 260 | 260 | 1,000 |
2009/06/23 | 265 | 265 | 265 | 265 | 500 |
2009/06/17 | 257 | 265 | 257 | 265 | 5,500 |
2009/06/16 | 268 | 268 | 259 | 259 | 5,500 |
2009/06/15 | 273 | 273 | 270 | 270 | 4,000 |
2009/06/12 | 272 | 275 | 270 | 275 | 3,000 |
2009/06/11 | 278 | 278 | 272 | 275 | 4,500 |
2009/06/10 | 277 | 277 | 264 | 268 | 4,500 |
2009/06/09 | 260 | 262 | 260 | 262 | 3,000 |
2009/06/08 | 267 | 267 | 260 | 262 | 8,000 |
2009/06/05 | 269 | 269 | 267 | 267 | 5,500 |
2009/06/04 | 265 | 265 | 265 | 265 | 9,000 |
2009/06/03 | 257 | 265 | 256 | 265 | 8,000 |
2009/06/02 | 255 | 255 | 254 | 254 | 12,000 |
2009/06/01 | 255 | 255 | 255 | 255 | 2,000 |
2009/05/29 | 253 | 255 | 251 | 253 | 6,500 |
2009/05/28 | 255 | 255 | 255 | 255 | 3,500 |
2009/05/27 | 254 | 257 | 254 | 255 | 5,500 |
2009/05/26 | 250 | 252 | 250 | 252 | 2,000 |
2009/05/25 | 250 | 250 | 250 | 250 | 1,500 |
2009/05/22 | 249 | 250 | 247 | 250 | 11,500 |
2009/05/21 | 239 | 248 | 239 | 248 | 2,000 |
2009/05/20 | 239 | 244 | 239 | 244 | 1,500 |
2009/05/18 | 245 | 245 | 237 | 237 | 1,500 |
2009/05/15 | 236 | 248 | 236 | 248 | 5,000 |
2009/05/14 | 236 | 236 | 235 | 235 | 9,500 |
2009/05/13 | 255 | 255 | 241 | 241 | 5,500 |
2009/05/12 | 256 | 256 | 252 | 252 | 3,500 |
2009/05/11 | 255 | 255 | 255 | 255 | 1,500 |
2009/05/08 | 255 | 255 | 255 | 255 | 2,000 |
2009/05/07 | 255 | 258 | 252 | 255 | 8,000 |
2009/05/01 | 245 | 245 | 245 | 245 | 2,000 |
2009/04/27 | 249 | 249 | 245 | 245 | 3,500 |
2009/04/24 | 239 | 239 | 239 | 239 | 500 |
2009/04/23 | 236 | 236 | 236 | 236 | 500 |
2009/04/22 | 237 | 237 | 235 | 235 | 2,000 |
2009/04/21 | 236 | 236 | 236 | 236 | 500 |
2009/04/20 | 235 | 235 | 235 | 235 | 1,000 |
2009/04/17 | 239 | 239 | 234 | 234 | 1,000 |
2009/04/16 | 239 | 239 | 239 | 239 | 2,500 |
2009/04/15 | 240 | 240 | 233 | 233 | 1,500 |
2009/04/14 | 247 | 247 | 245 | 246 | 5,000 |
2009/04/13 | 232 | 245 | 232 | 245 | 6,500 |
2009/04/08 | 235 | 235 | 235 | 235 | 1,500 |
2009/04/07 | 227 | 231 | 227 | 231 | 1,500 |
2009/04/06 | 232 | 232 | 232 | 232 | 12,000 |
2009/04/03 | 235 | 235 | 235 | 235 | 1,000 |
2009/04/02 | 232 | 232 | 232 | 232 | 3,000 |
2009/03/30 | 236 | 236 | 230 | 230 | 5,000 |
2009/03/27 | 240 | 240 | 236 | 236 | 5,500 |
2009/03/26 | 234 | 234 | 230 | 230 | 10,500 |
2009/03/25 | 238 | 241 | 238 | 239 | 41,500 |
2009/03/24 | 235 | 241 | 235 | 240 | 13,500 |
2009/03/23 | 233 | 234 | 233 | 234 | 6,500 |
2009/03/19 | 233 | 235 | 233 | 233 | 5,000 |
2009/03/18 | 230 | 233 | 230 | 233 | 7,500 |
2009/03/17 | 228 | 233 | 228 | 231 | 6,000 |
2009/03/16 | 232 | 232 | 229 | 229 | 2,000 |
2009/03/11 | 228 | 228 | 227 | 227 | 2,000 |
2009/03/09 | 231 | 232 | 230 | 230 | 4,000 |
2009/03/06 | 229 | 232 | 229 | 232 | 1,000 |
2009/03/05 | 232 | 232 | 232 | 232 | 1,000 |
2009/03/04 | 225 | 225 | 225 | 225 | 500 |
2009/03/02 | 225 | 225 | 225 | 225 | 1,500 |
2009/02/27 | 230 | 233 | 227 | 233 | 18,000 |
2009/02/26 | 228 | 228 | 226 | 228 | 14,500 |
2009/02/25 | 226 | 226 | 226 | 226 | 3,000 |
2009/02/24 | 216 | 216 | 216 | 216 | 1,000 |
2009/02/23 | 216 | 216 | 215 | 215 | 1,500 |
2009/02/20 | 215 | 215 | 215 | 215 | 5,500 |
2009/02/19 | 216 | 216 | 216 | 216 | 1,000 |
2009/02/18 | 215 | 217 | 215 | 217 | 4,500 |
2009/02/17 | 221 | 223 | 219 | 219 | 3,000 |
2009/02/10 | 225 | 225 | 225 | 225 | 1,000 |
2009/02/09 | 224 | 225 | 224 | 225 | 2,000 |
2009/02/05 | 225 | 225 | 225 | 225 | 2,000 |
2009/02/04 | 226 | 227 | 226 | 227 | 6,000 |
2009/02/03 | 225 | 225 | 225 | 225 | 3,000 |
2009/02/02 | 225 | 225 | 225 | 225 | 500 |
2009/01/27 | 226 | 228 | 222 | 227 | 4,000 |
2009/01/26 | 224 | 229 | 217 | 217 | 7,000 |
2009/01/23 | 221 | 221 | 219 | 220 | 6,000 |
2009/01/21 | 228 | 228 | 221 | 226 | 4,000 |
2009/01/19 | 230 | 230 | 230 | 230 | 1,000 |
2009/01/15 | 228 | 230 | 228 | 230 | 1,500 |
2009/01/14 | 230 | 230 | 230 | 230 | 1,500 |
2009/01/13 | 230 | 230 | 230 | 230 | 500 |
2009/01/09 | 231 | 231 | 229 | 231 | 4,500 |
2009/01/08 | 233 | 233 | 231 | 231 | 4,000 |
2009/01/07 | 234 | 235 | 230 | 231 | 20,000 |
2009/01/06 | 232 | 235 | 230 | 232 | 14,000 |
2009/01/05 | 232 | 232 | 230 | 231 | 9,000 |