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 |
---|---|---|---|---|---|
2014/12/30 | 554 | 555 | 549 | 554 | 3,500 |
2014/12/29 | 551 | 555 | 548 | 548 | 2,400 |
2014/12/26 | 551 | 551 | 543 | 551 | 5,100 |
2014/12/25 | 548 | 548 | 541 | 548 | 9,400 |
2014/12/24 | 547 | 552 | 540 | 548 | 3,700 |
2014/12/22 | 547 | 547 | 542 | 547 | 3,800 |
2014/12/19 | 536 | 548 | 536 | 547 | 2,900 |
2014/12/18 | 532 | 545 | 532 | 536 | 2,200 |
2014/12/17 | 530 | 539 | 530 | 539 | 1,500 |
2014/12/16 | 546 | 550 | 530 | 534 | 5,900 |
2014/12/15 | 553 | 553 | 547 | 547 | 8,300 |
2014/12/12 | 553 | 557 | 548 | 555 | 2,300 |
2014/12/11 | 540 | 555 | 539 | 555 | 4,800 |
2014/12/10 | 553 | 553 | 545 | 545 | 3,700 |
2014/12/09 | 553 | 553 | 548 | 550 | 3,100 |
2014/12/08 | 553 | 555 | 551 | 551 | 9,400 |
2014/12/05 | 551 | 552 | 549 | 552 | 3,700 |
2014/12/04 | 554 | 558 | 544 | 551 | 8,600 |
2014/12/03 | 547 | 554 | 546 | 554 | 14,000 |
2014/12/02 | 552 | 554 | 547 | 551 | 6,300 |
2014/12/01 | 551 | 557 | 550 | 557 | 8,600 |
2014/11/28 | 551 | 552 | 542 | 551 | 5,100 |
2014/11/27 | 552 | 552 | 542 | 552 | 8,200 |
2014/11/26 | 553 | 554 | 548 | 553 | 7,900 |
2014/11/25 | 543 | 549 | 543 | 549 | 8,300 |
2014/11/21 | 543 | 546 | 541 | 546 | 3,100 |
2014/11/20 | 544 | 544 | 536 | 543 | 4,400 |
2014/11/19 | 541 | 541 | 531 | 541 | 1,800 |
2014/11/18 | 533 | 541 | 533 | 538 | 2,700 |
2014/11/17 | 532 | 544 | 524 | 533 | 7,600 |
2014/11/14 | 539 | 539 | 532 | 537 | 1,400 |
2014/11/13 | 537 | 540 | 532 | 535 | 3,400 |
2014/11/12 | 541 | 541 | 532 | 532 | 11,800 |
2014/11/11 | 546 | 546 | 540 | 540 | 2,100 |
2014/11/10 | 541 | 543 | 535 | 540 | 5,800 |
2014/11/07 | 546 | 547 | 531 | 543 | 10,600 |
2014/11/06 | 546 | 558 | 546 | 547 | 6,200 |
2014/11/05 | 549 | 555 | 545 | 546 | 6,500 |
2014/11/04 | 569 | 569 | 541 | 554 | 36,600 |
2014/10/31 | 568 | 588 | 552 | 570 | 34,600 |
2014/10/30 | 544 | 569 | 538 | 569 | 38,800 |
2014/10/29 | 537 | 542 | 532 | 539 | 8,100 |
2014/10/28 | 542 | 545 | 539 | 539 | 13,200 |
2014/10/27 | 539 | 543 | 535 | 542 | 22,900 |
2014/10/24 | 538 | 540 | 530 | 533 | 21,500 |
2014/10/23 | 533 | 535 | 527 | 528 | 8,100 |
2014/10/22 | 525 | 533 | 520 | 532 | 7,000 |
2014/10/21 | 540 | 540 | 520 | 526 | 7,800 |
2014/10/20 | 521 | 544 | 521 | 540 | 13,800 |
2014/10/17 | 530 | 549 | 516 | 521 | 51,800 |
2014/10/16 | 512 | 528 | 512 | 516 | 15,200 |
2014/10/15 | 512 | 524 | 504 | 524 | 13,600 |
2014/10/14 | 486 | 495 | 486 | 494 | 5,100 |
2014/10/10 | 504 | 504 | 499 | 500 | 3,600 |
2014/10/09 | 513 | 515 | 508 | 510 | 2,100 |
2014/10/08 | 509 | 509 | 504 | 509 | 500 |
2014/10/07 | 520 | 520 | 515 | 515 | 3,000 |
2014/10/06 | 503 | 513 | 503 | 513 | 3,300 |
2014/10/03 | 499 | 500 | 498 | 498 | 1,800 |
2014/10/02 | 513 | 513 | 498 | 499 | 10,900 |
2014/10/01 | 512 | 524 | 512 | 523 | 12,100 |
2014/09/30 | 516 | 516 | 511 | 512 | 5,200 |
2014/09/29 | 520 | 521 | 516 | 521 | 5,900 |
2014/09/26 | 525 | 525 | 517 | 520 | 4,500 |
2014/09/25 | 525 | 525 | 521 | 525 | 7,900 |
2014/09/24 | 523 | 525 | 517 | 523 | 14,800 |
2014/09/22 | 519 | 521 | 519 | 520 | 2,500 |
2014/09/19 | 522 | 525 | 521 | 521 | 4,700 |
2014/09/18 | 524 | 524 | 519 | 521 | 9,600 |
2014/09/17 | 531 | 531 | 524 | 525 | 7,700 |
2014/09/16 | 528 | 532 | 528 | 531 | 6,000 |
2014/09/12 | 523 | 537 | 519 | 532 | 22,700 |
2014/09/11 | 518 | 545 | 517 | 518 | 57,600 |
2014/09/10 | 517 | 526 | 517 | 520 | 6,300 |
2014/09/09 | 514 | 525 | 514 | 519 | 6,400 |
2014/09/08 | 514 | 517 | 511 | 517 | 1,700 |
2014/09/05 | 512 | 520 | 511 | 511 | 3,600 |
2014/09/04 | 519 | 520 | 514 | 514 | 3,300 |
2014/09/03 | 530 | 530 | 515 | 525 | 11,300 |
2014/09/02 | 529 | 534 | 527 | 531 | 10,800 |
2014/09/01 | 518 | 530 | 511 | 525 | 10,000 |
2014/08/29 | 516 | 519 | 511 | 518 | 2,500 |
2014/08/28 | 517 | 523 | 517 | 518 | 5,800 |
2014/08/27 | 521 | 528 | 521 | 528 | 5,300 |
2014/08/26 | 535 | 535 | 517 | 521 | 8,900 |
2014/08/25 | 529 | 535 | 520 | 533 | 19,500 |
2014/08/22 | 500 | 509 | 500 | 509 | 6,900 |
2014/08/21 | 501 | 507 | 499 | 506 | 5,700 |
2014/08/20 | 496 | 501 | 496 | 501 | 6,100 |
2014/08/19 | 496 | 496 | 494 | 495 | 1,300 |
2014/08/18 | 496 | 500 | 491 | 494 | 14,800 |
2014/08/15 | 500 | 504 | 494 | 499 | 6,300 |
2014/08/14 | 499 | 501 | 499 | 500 | 1,400 |
2014/08/13 | 501 | 501 | 499 | 500 | 1,800 |
2014/08/12 | 502 | 509 | 500 | 500 | 2,400 |
2014/08/11 | 501 | 509 | 495 | 509 | 10,800 |
2014/08/08 | 505 | 510 | 500 | 510 | 1,700 |
2014/08/07 | 514 | 519 | 500 | 510 | 7,200 |
2014/08/06 | 516 | 516 | 502 | 504 | 4,400 |
2014/08/05 | 514 | 520 | 508 | 510 | 12,000 |
2014/08/04 | 511 | 527 | 504 | 524 | 8,200 |
2014/08/01 | 510 | 529 | 506 | 511 | 4,400 |
2014/07/31 | 518 | 524 | 512 | 512 | 4,800 |
2014/07/30 | 530 | 530 | 516 | 518 | 5,100 |
2014/07/29 | 532 | 532 | 525 | 531 | 5,600 |
2014/07/28 | 539 | 539 | 530 | 531 | 3,700 |
2014/07/25 | 540 | 541 | 525 | 526 | 18,800 |
2014/07/24 | 528 | 540 | 525 | 535 | 32,200 |
2014/07/23 | 497 | 522 | 496 | 520 | 36,700 |
2014/07/22 | 488 | 491 | 484 | 489 | 10,200 |
2014/07/18 | 506 | 506 | 488 | 488 | 8,400 |
2014/07/17 | 509 | 512 | 507 | 507 | 4,200 |
2014/07/16 | 509 | 510 | 501 | 507 | 5,200 |
2014/07/15 | 525 | 525 | 506 | 510 | 15,900 |
2014/07/14 | 510 | 525 | 508 | 520 | 25,700 |
2014/07/11 | 505 | 521 | 481 | 512 | 30,900 |
2014/07/10 | 555 | 557 | 510 | 515 | 37,900 |
2014/07/09 | 550 | 560 | 523 | 559 | 79,900 |
2014/07/08 | 520 | 592 | 515 | 555 | 144,600 |
2014/07/07 | 461 | 505 | 461 | 505 | 34,000 |
2014/07/04 | 455 | 462 | 454 | 457 | 5,400 |
2014/07/03 | 454 | 460 | 453 | 455 | 4,900 |
2014/07/02 | 448 | 456 | 448 | 456 | 11,200 |
2014/07/01 | 440 | 446 | 440 | 446 | 9,900 |
2014/06/30 | 439 | 440 | 439 | 440 | 4,500 |
2014/06/27 | 442 | 442 | 439 | 439 | 3,100 |
2014/06/26 | 440 | 441 | 437 | 441 | 4,700 |
2014/06/25 | 440 | 440 | 434 | 434 | 3,800 |
2014/06/24 | 440 | 440 | 440 | 440 | 1,300 |
2014/06/23 | 435 | 440 | 435 | 440 | 2,700 |
2014/06/20 | 435 | 439 | 423 | 433 | 6,200 |
2014/06/19 | 442 | 443 | 419 | 423 | 13,600 |
2014/06/18 | 440 | 442 | 437 | 442 | 1,300 |
2014/06/17 | 439 | 450 | 439 | 442 | 14,800 |
2014/06/16 | 424 | 435 | 422 | 431 | 7,000 |
2014/06/13 | 429 | 430 | 416 | 416 | 7,800 |
2014/06/12 | 429 | 429 | 428 | 428 | 1,900 |
2014/06/11 | 422 | 430 | 422 | 429 | 4,600 |
2014/06/10 | 429 | 429 | 423 | 426 | 4,000 |
2014/06/09 | 427 | 429 | 420 | 421 | 8,400 |
2014/06/06 | 430 | 430 | 413 | 424 | 7,400 |
2014/06/05 | 429 | 429 | 427 | 427 | 500 |
2014/06/04 | 429 | 429 | 425 | 425 | 800 |
2014/06/03 | 430 | 432 | 425 | 427 | 2,200 |
2014/06/02 | 421 | 430 | 421 | 430 | 1,300 |
2014/05/30 | 431 | 431 | 416 | 427 | 9,500 |
2014/05/29 | 425 | 432 | 420 | 431 | 7,800 |
2014/05/28 | 419 | 422 | 418 | 419 | 5,100 |
2014/05/27 | 418 | 420 | 414 | 420 | 3,800 |
2014/05/26 | 413 | 415 | 413 | 413 | 3,400 |
2014/05/23 | 410 | 410 | 409 | 409 | 1,200 |
2014/05/22 | 406 | 411 | 406 | 411 | 1,300 |
2014/05/21 | 402 | 406 | 402 | 406 | 3,600 |
2014/05/20 | 407 | 407 | 407 | 407 | 400 |
2014/05/19 | 408 | 413 | 408 | 411 | 2,100 |
2014/05/16 | 404 | 411 | 404 | 408 | 1,500 |
2014/05/15 | 410 | 410 | 407 | 410 | 1,900 |
2014/05/14 | 410 | 413 | 395 | 406 | 16,400 |
2014/05/13 | 400 | 417 | 398 | 410 | 9,700 |
2014/05/12 | 399 | 399 | 399 | 399 | 500 |
2014/05/09 | 404 | 404 | 398 | 398 | 1,900 |
2014/05/08 | 400 | 400 | 399 | 399 | 1,500 |
2014/05/07 | 401 | 404 | 401 | 404 | 2,000 |
2014/05/01 | 405 | 409 | 405 | 409 | 200 |
2014/04/30 | 401 | 401 | 400 | 400 | 2,100 |
2014/04/28 | 411 | 411 | 402 | 403 | 7,200 |
2014/04/25 | 410 | 410 | 410 | 410 | 1,400 |
2014/04/24 | 401 | 405 | 401 | 405 | 200 |
2014/04/23 | 401 | 401 | 400 | 400 | 2,400 |
2014/04/22 | 404 | 404 | 404 | 404 | 200 |
2014/04/21 | 406 | 406 | 405 | 406 | 300 |
2014/04/18 | 402 | 407 | 402 | 407 | 1,000 |
2014/04/17 | 402 | 402 | 397 | 401 | 300 |
2014/04/16 | 400 | 400 | 395 | 395 | 1,100 |
2014/04/15 | 398 | 400 | 395 | 395 | 2,900 |
2014/04/14 | 396 | 396 | 395 | 396 | 2,800 |
2014/04/11 | 395 | 396 | 393 | 396 | 3,800 |
2014/04/10 | 398 | 398 | 395 | 395 | 1,400 |
2014/04/09 | 402 | 403 | 395 | 395 | 5,400 |
2014/04/08 | 405 | 406 | 403 | 406 | 3,800 |
2014/04/07 | 410 | 410 | 407 | 408 | 600 |
2014/04/04 | 412 | 412 | 411 | 411 | 1,400 |
2014/04/03 | 410 | 413 | 410 | 410 | 1,900 |
2014/04/02 | 408 | 410 | 408 | 410 | 1,800 |
2014/04/01 | 410 | 410 | 410 | 410 | 300 |
2014/03/31 | 415 | 415 | 414 | 414 | 1,200 |
2014/03/28 | 403 | 412 | 403 | 412 | 2,200 |
2014/03/27 | 411 | 411 | 398 | 411 | 4,200 |
2014/03/26 | 416 | 419 | 415 | 419 | 33,900 |
2014/03/25 | 410 | 417 | 410 | 417 | 2,900 |
2014/03/24 | 409 | 411 | 408 | 410 | 5,900 |
2014/03/20 | 415 | 416 | 409 | 409 | 6,100 |
2014/03/19 | 421 | 421 | 392 | 419 | 10,300 |
2014/03/18 | 420 | 424 | 420 | 421 | 1,700 |
2014/03/17 | 417 | 418 | 414 | 418 | 1,500 |
2014/03/14 | 423 | 423 | 417 | 417 | 1,600 |
2014/03/13 | 423 | 423 | 421 | 421 | 1,700 |
2014/03/12 | 425 | 431 | 420 | 431 | 4,900 |
2014/03/11 | 430 | 430 | 430 | 430 | 100 |
2014/03/10 | 431 | 435 | 426 | 431 | 3,400 |
2014/03/07 | 433 | 433 | 432 | 432 | 800 |
2014/03/06 | 420 | 428 | 420 | 425 | 1,700 |
2014/03/05 | 423 | 428 | 415 | 418 | 10,500 |
2014/03/04 | 429 | 429 | 427 | 427 | 1,600 |
2014/03/03 | 429 | 429 | 425 | 427 | 2,100 |
2014/02/28 | 428 | 429 | 427 | 427 | 2,800 |
2014/02/27 | 430 | 443 | 430 | 433 | 7,400 |
2014/02/26 | 426 | 426 | 420 | 426 | 3,200 |
2014/02/25 | 422 | 426 | 420 | 426 | 1,400 |
2014/02/24 | 428 | 428 | 412 | 417 | 5,900 |
2014/02/21 | 428 | 428 | 428 | 428 | 100 |
2014/02/20 | 423 | 424 | 420 | 424 | 1,300 |
2014/02/19 | 425 | 429 | 425 | 426 | 2,000 |
2014/02/18 | 419 | 424 | 419 | 424 | 600 |
2014/02/17 | 423 | 425 | 419 | 419 | 500 |
2014/02/14 | 426 | 428 | 411 | 411 | 3,800 |
2014/02/13 | 428 | 428 | 426 | 426 | 500 |
2014/02/12 | 427 | 432 | 426 | 426 | 2,100 |
2014/02/10 | 427 | 432 | 419 | 419 | 6,300 |
2014/02/07 | 422 | 433 | 419 | 419 | 5,400 |
2014/02/06 | 409 | 423 | 407 | 423 | 1,600 |
2014/02/05 | 414 | 424 | 401 | 415 | 7,800 |
2014/02/04 | 425 | 425 | 403 | 406 | 12,300 |
2014/02/03 | 426 | 445 | 423 | 441 | 1,700 |
2014/01/31 | 439 | 442 | 436 | 442 | 8,200 |
2014/01/30 | 450 | 450 | 431 | 437 | 5,300 |
2014/01/29 | 455 | 463 | 455 | 463 | 6,100 |
2014/01/28 | 450 | 450 | 446 | 450 | 4,000 |
2014/01/27 | 457 | 457 | 440 | 450 | 5,800 |
2014/01/24 | 463 | 463 | 450 | 457 | 6,800 |
2014/01/23 | 469 | 469 | 462 | 463 | 2,700 |
2014/01/22 | 460 | 469 | 460 | 464 | 4,900 |
2014/01/21 | 458 | 478 | 455 | 465 | 19,400 |
2014/01/20 | 450 | 458 | 450 | 452 | 7,400 |
2014/01/17 | 435 | 457 | 435 | 451 | 12,300 |
2014/01/16 | 432 | 448 | 432 | 446 | 13,200 |
2014/01/15 | 430 | 430 | 426 | 426 | 1,800 |
2014/01/14 | 427 | 427 | 424 | 425 | 4,300 |
2014/01/10 | 430 | 431 | 426 | 427 | 2,500 |
2014/01/09 | 419 | 432 | 419 | 430 | 9,900 |
2014/01/08 | 415 | 419 | 415 | 419 | 8,900 |
2014/01/07 | 416 | 416 | 414 | 414 | 2,500 |
2014/01/06 | 416 | 416 | 410 | 413 | 3,700 |