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 |
---|---|---|---|---|---|
2013/12/30 | 405 | 418 | 405 | 411 | 4,500 |
2013/12/27 | 405 | 405 | 404 | 405 | 5,100 |
2013/12/26 | 397 | 399 | 396 | 399 | 7,100 |
2013/12/25 | 395 | 396 | 391 | 391 | 14,200 |
2013/12/24 | 399 | 399 | 394 | 394 | 11,700 |
2013/12/20 | 402 | 402 | 398 | 399 | 9,900 |
2013/12/19 | 403 | 403 | 396 | 402 | 10,100 |
2013/12/18 | 402 | 402 | 402 | 402 | 1,000 |
2013/12/17 | 401 | 401 | 401 | 401 | 1,000 |
2013/12/16 | 401 | 404 | 401 | 401 | 3,900 |
2013/12/13 | 403 | 404 | 401 | 401 | 4,400 |
2013/12/12 | 402 | 403 | 400 | 403 | 1,600 |
2013/12/11 | 404 | 404 | 402 | 402 | 800 |
2013/12/10 | 403 | 403 | 400 | 400 | 7,500 |
2013/12/09 | 403 | 405 | 401 | 401 | 13,100 |
2013/12/06 | 404 | 404 | 401 | 402 | 6,100 |
2013/12/05 | 402 | 406 | 402 | 404 | 4,500 |
2013/12/04 | 405 | 405 | 402 | 402 | 1,600 |
2013/12/03 | 405 | 405 | 401 | 402 | 7,900 |
2013/12/02 | 402 | 405 | 402 | 405 | 1,700 |
2013/11/29 | 401 | 404 | 400 | 400 | 1,800 |
2013/11/28 | 402 | 403 | 402 | 403 | 300 |
2013/11/27 | 405 | 407 | 400 | 400 | 8,900 |
2013/11/26 | 409 | 409 | 406 | 408 | 1,700 |
2013/11/25 | 405 | 409 | 405 | 409 | 7,400 |
2013/11/22 | 402 | 406 | 402 | 405 | 5,700 |
2013/11/21 | 401 | 404 | 401 | 402 | 3,500 |
2013/11/20 | 402 | 402 | 402 | 402 | 600 |
2013/11/19 | 401 | 401 | 401 | 401 | 100 |
2013/11/18 | 405 | 405 | 405 | 405 | 2,500 |
2013/11/15 | 403 | 405 | 400 | 405 | 3,800 |
2013/11/14 | 400 | 403 | 399 | 403 | 4,700 |
2013/11/13 | 401 | 402 | 401 | 401 | 900 |
2013/11/12 | 400 | 403 | 399 | 401 | 1,500 |
2013/11/11 | 398 | 400 | 396 | 400 | 1,200 |
2013/11/08 | 397 | 402 | 396 | 402 | 3,000 |
2013/11/07 | 396 | 402 | 396 | 397 | 1,200 |
2013/11/06 | 397 | 402 | 395 | 398 | 3,300 |
2013/11/05 | 401 | 401 | 397 | 397 | 400 |
2013/11/01 | 397 | 401 | 397 | 397 | 6,000 |
2013/10/31 | 402 | 402 | 396 | 397 | 1,600 |
2013/10/30 | 397 | 401 | 397 | 401 | 1,300 |
2013/10/29 | 397 | 401 | 397 | 397 | 3,200 |
2013/10/28 | 399 | 400 | 396 | 397 | 4,600 |
2013/10/25 | 403 | 403 | 402 | 402 | 2,000 |
2013/10/24 | 410 | 410 | 393 | 403 | 11,800 |
2013/10/23 | 413 | 413 | 400 | 402 | 5,300 |
2013/10/22 | 416 | 420 | 408 | 413 | 9,300 |
2013/10/21 | 406 | 411 | 406 | 411 | 3,700 |
2013/10/18 | 405 | 411 | 405 | 411 | 5,400 |
2013/10/17 | 403 | 405 | 403 | 405 | 3,500 |
2013/10/16 | 393 | 404 | 393 | 404 | 4,700 |
2013/10/15 | 406 | 406 | 400 | 401 | 3,900 |
2013/10/11 | 406 | 408 | 400 | 406 | 5,700 |
2013/10/10 | 405 | 406 | 405 | 406 | 1,100 |
2013/10/09 | 408 | 409 | 404 | 409 | 600 |
2013/10/08 | 408 | 408 | 405 | 405 | 3,300 |
2013/10/07 | 400 | 417 | 396 | 417 | 21,500 |
2013/10/04 | 403 | 403 | 399 | 399 | 600 |
2013/10/03 | 400 | 403 | 400 | 403 | 1,400 |
2013/10/02 | 409 | 411 | 404 | 404 | 7,100 |
2013/10/01 | 402 | 409 | 402 | 403 | 8,300 |
2013/09/30 | 395 | 404 | 395 | 400 | 7,700 |
2013/09/27 | 392 | 400 | 392 | 395 | 20,800 |
2013/09/26 | 405 | 405 | 394 | 405 | 2,200 |
2013/09/25 | 402 | 409 | 402 | 408 | 3,100 |
2013/09/24 | 404 | 404 | 399 | 399 | 9,000 |
2013/09/20 | 404 | 404 | 399 | 404 | 4,000 |
2013/09/19 | 396 | 400 | 395 | 398 | 10,800 |
2013/09/18 | 396 | 405 | 396 | 397 | 7,900 |
2013/09/17 | 400 | 401 | 393 | 401 | 4,000 |
2013/09/13 | 392 | 400 | 392 | 397 | 8,700 |
2013/09/12 | 398 | 398 | 392 | 392 | 1,700 |
2013/09/11 | 398 | 398 | 397 | 398 | 1,100 |
2013/09/10 | 397 | 398 | 396 | 398 | 1,900 |
2013/09/09 | 397 | 397 | 397 | 397 | 300 |
2013/09/06 | 391 | 391 | 390 | 390 | 1,300 |
2013/09/05 | 399 | 399 | 391 | 391 | 800 |
2013/09/04 | 390 | 400 | 388 | 398 | 2,100 |
2013/09/03 | 391 | 402 | 391 | 401 | 1,300 |
2013/09/02 | 387 | 391 | 383 | 391 | 900 |
2013/08/30 | 386 | 389 | 381 | 388 | 1,300 |
2013/08/29 | 382 | 382 | 378 | 382 | 2,300 |
2013/08/28 | 387 | 387 | 384 | 384 | 900 |
2013/08/27 | 390 | 390 | 385 | 385 | 2,400 |
2013/08/26 | 393 | 393 | 390 | 390 | 2,100 |
2013/08/23 | 390 | 395 | 390 | 390 | 1,400 |
2013/08/22 | 384 | 384 | 379 | 379 | 1,000 |
2013/08/21 | 381 | 388 | 376 | 377 | 4,900 |
2013/08/20 | 399 | 399 | 377 | 377 | 7,600 |
2013/08/19 | 389 | 402 | 389 | 391 | 1,800 |
2013/08/16 | 387 | 392 | 385 | 392 | 600 |
2013/08/15 | 388 | 389 | 387 | 387 | 4,100 |
2013/08/14 | 393 | 393 | 388 | 388 | 2,900 |
2013/08/13 | 385 | 390 | 385 | 388 | 1,000 |
2013/08/12 | 390 | 395 | 374 | 390 | 10,100 |
2013/08/09 | 400 | 400 | 398 | 398 | 1,200 |
2013/08/08 | 400 | 400 | 399 | 399 | 900 |
2013/08/07 | 402 | 402 | 398 | 400 | 2,400 |
2013/08/06 | 395 | 403 | 395 | 403 | 4,800 |
2013/08/05 | 404 | 407 | 399 | 403 | 5,400 |
2013/08/02 | 401 | 413 | 401 | 413 | 800 |
2013/08/01 | 400 | 408 | 400 | 408 | 1,400 |
2013/07/31 | 396 | 400 | 395 | 400 | 2,000 |
2013/07/30 | 391 | 402 | 390 | 400 | 5,700 |
2013/07/29 | 407 | 407 | 397 | 403 | 2,900 |
2013/07/26 | 418 | 420 | 404 | 404 | 11,300 |
2013/07/25 | 410 | 413 | 408 | 410 | 2,400 |
2013/07/24 | 409 | 409 | 405 | 405 | 1,700 |
2013/07/23 | 408 | 408 | 407 | 408 | 400 |
2013/07/22 | 401 | 406 | 400 | 400 | 2,800 |
2013/07/19 | 407 | 407 | 399 | 399 | 6,700 |
2013/07/18 | 404 | 408 | 402 | 408 | 3,600 |
2013/07/17 | 411 | 411 | 405 | 405 | 500 |
2013/07/16 | 403 | 412 | 399 | 412 | 10,800 |
2013/07/12 | 402 | 402 | 401 | 401 | 2,200 |
2013/07/11 | 402 | 405 | 401 | 402 | 5,400 |
2013/07/10 | 404 | 414 | 404 | 405 | 2,400 |
2013/07/09 | 400 | 404 | 400 | 404 | 3,100 |
2013/07/08 | 401 | 402 | 399 | 400 | 2,900 |
2013/07/05 | 397 | 402 | 396 | 401 | 3,600 |
2013/07/04 | 392 | 405 | 391 | 405 | 1,800 |
2013/07/03 | 392 | 392 | 389 | 391 | 3,000 |
2013/07/02 | 389 | 394 | 389 | 389 | 2,700 |
2013/07/01 | 397 | 404 | 389 | 394 | 2,900 |
2013/06/28 | 396 | 397 | 383 | 397 | 3,200 |
2013/06/27 | 394 | 394 | 383 | 388 | 2,700 |
2013/06/26 | 407 | 407 | 380 | 380 | 2,600 |
2013/06/25 | 401 | 401 | 386 | 391 | 3,300 |
2013/06/24 | 399 | 410 | 399 | 410 | 2,000 |
2013/06/21 | 409 | 409 | 409 | 409 | 100 |
2013/06/20 | 402 | 412 | 402 | 412 | 600 |
2013/06/19 | 404 | 415 | 404 | 410 | 4,700 |
2013/06/18 | 401 | 401 | 401 | 401 | 500 |
2013/06/17 | 401 | 403 | 400 | 402 | 1,900 |
2013/06/14 | 404 | 404 | 399 | 401 | 1,900 |
2013/06/13 | 401 | 401 | 393 | 401 | 5,300 |
2013/06/12 | 401 | 405 | 400 | 405 | 5,100 |
2013/06/11 | 385 | 402 | 385 | 402 | 9,600 |
2013/06/10 | 393 | 396 | 380 | 387 | 5,100 |
2013/06/07 | 369 | 382 | 367 | 369 | 9,800 |
2013/06/06 | 395 | 396 | 365 | 367 | 19,000 |
2013/06/05 | 402 | 402 | 401 | 401 | 700 |
2013/06/04 | 394 | 408 | 394 | 408 | 4,500 |
2013/06/03 | 413 | 413 | 400 | 409 | 3,100 |
2013/05/31 | 409 | 411 | 409 | 410 | 900 |
2013/05/30 | 416 | 418 | 403 | 417 | 5,500 |
2013/05/29 | 411 | 418 | 408 | 418 | 8,300 |
2013/05/28 | 400 | 415 | 400 | 414 | 5,400 |
2013/05/27 | 397 | 415 | 397 | 405 | 6,600 |
2013/05/24 | 407 | 417 | 395 | 417 | 12,200 |
2013/05/23 | 428 | 430 | 404 | 405 | 7,500 |
2013/05/22 | 418 | 426 | 418 | 420 | 1,400 |
2013/05/21 | 424 | 424 | 417 | 417 | 1,300 |
2013/05/20 | 421 | 427 | 420 | 423 | 5,500 |
2013/05/17 | 410 | 427 | 410 | 422 | 6,000 |
2013/05/16 | 418 | 418 | 402 | 410 | 8,900 |
2013/05/15 | 431 | 431 | 413 | 415 | 12,100 |
2013/05/14 | 430 | 430 | 423 | 428 | 12,700 |
2013/05/13 | 418 | 431 | 415 | 430 | 16,000 |
2013/05/10 | 413 | 421 | 411 | 415 | 18,100 |
2013/05/09 | 420 | 424 | 420 | 422 | 2,500 |
2013/05/08 | 422 | 425 | 419 | 419 | 14,800 |
2013/05/07 | 415 | 418 | 410 | 418 | 7,900 |
2013/05/02 | 408 | 412 | 408 | 410 | 1,500 |
2013/05/01 | 406 | 408 | 406 | 408 | 1,200 |
2013/04/30 | 410 | 417 | 406 | 406 | 4,300 |
2013/04/26 | 415 | 415 | 409 | 409 | 9,200 |
2013/04/25 | 412 | 414 | 408 | 414 | 6,300 |
2013/04/24 | 408 | 415 | 408 | 415 | 8,400 |
2013/04/23 | 409 | 409 | 404 | 407 | 2,800 |
2013/04/22 | 405 | 413 | 405 | 409 | 5,700 |
2013/04/19 | 398 | 404 | 397 | 404 | 9,600 |
2013/04/18 | 395 | 398 | 391 | 398 | 2,200 |
2013/04/17 | 392 | 400 | 392 | 394 | 2,800 |
2013/04/16 | 391 | 398 | 390 | 392 | 3,400 |
2013/04/15 | 396 | 400 | 396 | 400 | 1,600 |
2013/04/12 | 403 | 403 | 395 | 395 | 3,500 |
2013/04/11 | 396 | 405 | 396 | 400 | 2,300 |
2013/04/10 | 399 | 400 | 396 | 400 | 6,600 |
2013/04/09 | 400 | 400 | 388 | 396 | 4,500 |
2013/04/08 | 398 | 404 | 386 | 403 | 2,900 |
2013/04/05 | 385 | 408 | 379 | 399 | 7,700 |
2013/04/04 | 368 | 378 | 366 | 378 | 7,800 |
2013/04/03 | 380 | 381 | 370 | 373 | 10,400 |
2013/04/02 | 385 | 395 | 362 | 372 | 7,300 |
2013/04/01 | 406 | 406 | 382 | 382 | 10,600 |
2013/03/29 | 410 | 410 | 400 | 405 | 4,100 |
2013/03/28 | 420 | 420 | 405 | 405 | 5,400 |
2013/03/27 | 425 | 425 | 405 | 420 | 7,500 |
2013/03/26 | 431 | 435 | 427 | 430 | 17,300 |
2013/03/25 | 425 | 435 | 422 | 435 | 11,600 |
2013/03/22 | 423 | 424 | 415 | 422 | 6,800 |
2013/03/21 | 409 | 424 | 407 | 423 | 20,400 |
2013/03/19 | 412 | 415 | 409 | 409 | 13,300 |
2013/03/18 | 417 | 419 | 407 | 416 | 16,200 |
2013/03/15 | 410 | 428 | 410 | 419 | 10,500 |
2013/03/14 | 404 | 410 | 396 | 407 | 18,600 |
2013/03/13 | 407 | 409 | 393 | 402 | 27,700 |
2013/03/12 | 421 | 429 | 400 | 404 | 65,500 |
2013/03/11 | 549 | 549 | 435 | 435 | 229,700 |
2013/03/08 | 405 | 477 | 405 | 469 | 171,600 |
2013/03/07 | 409 | 419 | 391 | 399 | 16,200 |
2013/03/06 | 380 | 393 | 380 | 391 | 8,200 |
2013/03/05 | 370 | 375 | 370 | 374 | 2,600 |
2013/03/04 | 368 | 374 | 368 | 370 | 5,800 |
2013/03/01 | 363 | 363 | 360 | 363 | 2,500 |
2013/02/28 | 360 | 360 | 358 | 360 | 1,100 |
2013/02/27 | 360 | 360 | 354 | 358 | 3,100 |
2013/02/26 | 359 | 359 | 357 | 359 | 2,300 |
2013/02/25 | 350 | 357 | 350 | 357 | 3,800 |
2013/02/22 | 346 | 346 | 335 | 340 | 13,400 |
2013/02/21 | 348 | 350 | 346 | 346 | 400 |
2013/02/20 | 345 | 345 | 345 | 345 | 1,300 |
2013/02/18 | 337 | 340 | 337 | 340 | 700 |
2013/02/15 | 354 | 354 | 335 | 335 | 11,100 |
2013/02/14 | 357 | 357 | 354 | 354 | 300 |
2013/02/13 | 355 | 357 | 350 | 357 | 900 |
2013/02/12 | 374 | 374 | 354 | 354 | 9,500 |
2013/02/08 | 380 | 380 | 378 | 378 | 300 |
2013/02/07 | 384 | 385 | 380 | 380 | 2,000 |
2013/02/06 | 389 | 389 | 385 | 389 | 1,800 |
2013/02/05 | 386 | 387 | 384 | 387 | 6,600 |
2013/02/04 | 388 | 393 | 388 | 391 | 16,700 |
2013/02/01 | 387 | 389 | 380 | 387 | 3,900 |
2013/01/31 | 376 | 393 | 376 | 393 | 9,000 |
2013/01/30 | 361 | 376 | 361 | 376 | 12,300 |
2013/01/29 | 354 | 360 | 354 | 360 | 8,500 |
2013/01/28 | 354 | 354 | 347 | 350 | 3,000 |
2013/01/25 | 349 | 354 | 347 | 354 | 4,900 |
2013/01/24 | 347 | 348 | 346 | 348 | 1,400 |
2013/01/23 | 349 | 349 | 349 | 349 | 100 |
2013/01/22 | 347 | 349 | 347 | 349 | 1,700 |
2013/01/21 | 344 | 346 | 344 | 346 | 4,900 |
2013/01/18 | 342 | 342 | 340 | 342 | 2,600 |
2013/01/17 | 340 | 340 | 337 | 337 | 2,400 |
2013/01/16 | 340 | 340 | 339 | 339 | 3,400 |
2013/01/15 | 340 | 340 | 336 | 339 | 12,900 |
2013/01/11 | 338 | 338 | 337 | 337 | 1,100 |
2013/01/10 | 334 | 334 | 333 | 333 | 400 |
2013/01/09 | 339 | 339 | 333 | 333 | 1,300 |
2013/01/08 | 343 | 343 | 340 | 340 | 2,000 |
2013/01/07 | 342 | 342 | 332 | 340 | 5,000 |
2013/01/04 | 338 | 338 | 325 | 332 | 11,400 |