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 |
---|---|---|---|---|---|
2017/12/29 | 924 | 925 | 922 | 924 | 2,100 |
2017/12/28 | 925 | 930 | 921 | 922 | 8,000 |
2017/12/27 | 923 | 925 | 923 | 925 | 2,700 |
2017/12/26 | 921 | 922 | 919 | 922 | 2,900 |
2017/12/25 | 920 | 922 | 920 | 922 | 1,400 |
2017/12/22 | 926 | 926 | 919 | 919 | 3,400 |
2017/12/21 | 923 | 926 | 920 | 926 | 5,100 |
2017/12/20 | 925 | 925 | 922 | 923 | 1,800 |
2017/12/19 | 926 | 927 | 921 | 925 | 4,500 |
2017/12/18 | 921 | 930 | 921 | 926 | 7,400 |
2017/12/15 | 925 | 927 | 921 | 927 | 3,300 |
2017/12/14 | 924 | 926 | 924 | 925 | 1,800 |
2017/12/13 | 925 | 926 | 920 | 926 | 2,600 |
2017/12/12 | 930 | 930 | 921 | 928 | 6,500 |
2017/12/11 | 920 | 929 | 920 | 920 | 5,000 |
2017/12/08 | 929 | 929 | 919 | 919 | 5,000 |
2017/12/07 | 924 | 925 | 920 | 925 | 3,500 |
2017/12/06 | 931 | 933 | 917 | 918 | 6,500 |
2017/12/05 | 936 | 936 | 922 | 931 | 4,900 |
2017/12/04 | 927 | 935 | 920 | 930 | 17,000 |
2017/12/01 | 922 | 935 | 918 | 925 | 11,800 |
2017/11/30 | 919 | 921 | 915 | 919 | 4,800 |
2017/11/29 | 919 | 920 | 916 | 918 | 3,000 |
2017/11/28 | 912 | 919 | 907 | 915 | 4,700 |
2017/11/27 | 918 | 918 | 908 | 912 | 3,500 |
2017/11/24 | 911 | 916 | 906 | 916 | 4,500 |
2017/11/22 | 911 | 916 | 910 | 910 | 1,900 |
2017/11/21 | 912 | 914 | 906 | 911 | 4,400 |
2017/11/20 | 900 | 914 | 900 | 914 | 5,000 |
2017/11/17 | 903 | 907 | 900 | 900 | 4,300 |
2017/11/16 | 897 | 907 | 897 | 906 | 1,800 |
2017/11/15 | 905 | 907 | 899 | 899 | 8,100 |
2017/11/14 | 901 | 908 | 901 | 903 | 5,800 |
2017/11/13 | 906 | 909 | 904 | 904 | 10,100 |
2017/11/10 | 902 | 919 | 902 | 915 | 6,100 |
2017/11/09 | 920 | 925 | 904 | 904 | 9,000 |
2017/11/08 | 910 | 915 | 900 | 914 | 14,700 |
2017/11/07 | 935 | 935 | 898 | 915 | 24,900 |
2017/11/06 | 938 | 942 | 933 | 938 | 9,800 |
2017/11/02 | 935 | 936 | 930 | 933 | 13,900 |
2017/11/01 | 930 | 936 | 930 | 933 | 7,700 |
2017/10/31 | 932 | 932 | 929 | 930 | 4,400 |
2017/10/30 | 935 | 936 | 928 | 932 | 7,600 |
2017/10/27 | 927 | 940 | 924 | 935 | 35,100 |
2017/10/26 | 914 | 924 | 914 | 920 | 15,200 |
2017/10/25 | 915 | 926 | 913 | 915 | 25,000 |
2017/10/24 | 914 | 927 | 911 | 914 | 24,600 |
2017/10/23 | 898 | 916 | 898 | 914 | 22,000 |
2017/10/20 | 889 | 896 | 886 | 895 | 5,500 |
2017/10/19 | 887 | 889 | 882 | 889 | 2,900 |
2017/10/18 | 892 | 892 | 882 | 884 | 5,400 |
2017/10/17 | 888 | 898 | 888 | 888 | 8,100 |
2017/10/16 | 889 | 890 | 881 | 885 | 37,100 |
2017/10/13 | 895 | 897 | 884 | 889 | 12,400 |
2017/10/12 | 902 | 902 | 894 | 895 | 3,600 |
2017/10/11 | 890 | 904 | 889 | 904 | 25,200 |
2017/10/10 | 885 | 887 | 876 | 882 | 7,200 |
2017/10/06 | 880 | 885 | 877 | 885 | 4,500 |
2017/10/05 | 885 | 885 | 879 | 880 | 2,100 |
2017/10/04 | 884 | 884 | 875 | 880 | 6,600 |
2017/10/03 | 877 | 880 | 873 | 880 | 2,300 |
2017/10/02 | 870 | 873 | 870 | 871 | 4,200 |
2017/09/29 | 870 | 874 | 869 | 870 | 9,200 |
2017/09/28 | 870 | 873 | 868 | 870 | 4,900 |
2017/09/27 | 875 | 875 | 868 | 872 | 5,900 |
2017/09/26 | 873 | 873 | 866 | 868 | 4,200 |
2017/09/25 | 870 | 870 | 864 | 868 | 3,500 |
2017/09/22 | 873 | 873 | 863 | 868 | 10,300 |
2017/09/21 | 873 | 873 | 862 | 863 | 10,900 |
2017/09/20 | 874 | 874 | 863 | 865 | 8,000 |
2017/09/19 | 875 | 877 | 869 | 871 | 10,000 |
2017/09/15 | 869 | 884 | 869 | 874 | 8,700 |
2017/09/14 | 885 | 906 | 868 | 877 | 38,600 |
2017/09/13 | 847 | 890 | 847 | 871 | 54,100 |
2017/09/12 | 849 | 849 | 841 | 844 | 6,100 |
2017/09/11 | 850 | 851 | 847 | 847 | 2,900 |
2017/09/08 | 847 | 848 | 846 | 847 | 1,700 |
2017/09/07 | 845 | 850 | 844 | 844 | 4,300 |
2017/09/06 | 844 | 852 | 844 | 848 | 1,800 |
2017/09/05 | 856 | 856 | 845 | 851 | 7,100 |
2017/09/04 | 856 | 857 | 845 | 856 | 10,500 |
2017/09/01 | 856 | 856 | 848 | 855 | 5,900 |
2017/08/31 | 858 | 858 | 853 | 856 | 3,900 |
2017/08/30 | 855 | 855 | 854 | 855 | 1,200 |
2017/08/29 | 853 | 858 | 853 | 856 | 2,400 |
2017/08/28 | 855 | 856 | 852 | 856 | 3,400 |
2017/08/25 | 851 | 853 | 850 | 851 | 4,900 |
2017/08/24 | 845 | 851 | 844 | 851 | 7,800 |
2017/08/23 | 844 | 845 | 844 | 845 | 1,000 |
2017/08/22 | 843 | 844 | 841 | 844 | 1,200 |
2017/08/21 | 843 | 845 | 842 | 842 | 2,300 |
2017/08/18 | 838 | 845 | 838 | 844 | 3,100 |
2017/08/17 | 843 | 846 | 830 | 844 | 9,800 |
2017/08/16 | 847 | 848 | 832 | 843 | 22,900 |
2017/08/15 | 845 | 850 | 845 | 846 | 9,300 |
2017/08/14 | 843 | 850 | 841 | 850 | 5,100 |
2017/08/10 | 847 | 847 | 843 | 843 | 2,400 |
2017/08/09 | 846 | 850 | 843 | 847 | 6,700 |
2017/08/08 | 844 | 847 | 844 | 846 | 4,900 |
2017/08/07 | 847 | 854 | 845 | 846 | 15,600 |
2017/08/04 | 874 | 904 | 840 | 855 | 44,900 |
2017/08/03 | 870 | 873 | 869 | 871 | 3,100 |
2017/08/02 | 872 | 872 | 856 | 869 | 12,300 |
2017/08/01 | 874 | 874 | 869 | 874 | 2,800 |
2017/07/31 | 874 | 874 | 871 | 874 | 1,100 |
2017/07/28 | 872 | 876 | 872 | 872 | 1,400 |
2017/07/27 | 876 | 876 | 871 | 871 | 6,000 |
2017/07/26 | 869 | 871 | 856 | 870 | 15,000 |
2017/07/25 | 874 | 874 | 866 | 868 | 4,400 |
2017/07/24 | 872 | 873 | 868 | 873 | 3,200 |
2017/07/21 | 870 | 870 | 865 | 870 | 3,200 |
2017/07/20 | 870 | 871 | 865 | 866 | 5,200 |
2017/07/19 | 872 | 872 | 865 | 865 | 4,500 |
2017/07/18 | 869 | 871 | 865 | 868 | 5,300 |
2017/07/14 | 867 | 869 | 867 | 869 | 1,600 |
2017/07/13 | 870 | 870 | 863 | 866 | 4,500 |
2017/07/12 | 866 | 871 | 862 | 865 | 5,900 |
2017/07/11 | 865 | 866 | 852 | 865 | 22,600 |
2017/07/10 | 863 | 866 | 862 | 865 | 4,200 |
2017/07/07 | 863 | 867 | 863 | 863 | 2,500 |
2017/07/06 | 863 | 864 | 862 | 862 | 700 |
2017/07/05 | 864 | 867 | 860 | 861 | 5,200 |
2017/07/04 | 868 | 868 | 862 | 862 | 2,600 |
2017/07/03 | 862 | 866 | 860 | 866 | 7,300 |
2017/06/30 | 865 | 868 | 861 | 864 | 5,200 |
2017/06/29 | 866 | 871 | 862 | 868 | 7,700 |
2017/06/28 | 873 | 873 | 864 | 865 | 7,200 |
2017/06/27 | 874 | 876 | 867 | 873 | 10,100 |
2017/06/26 | 870 | 873 | 869 | 873 | 3,500 |
2017/06/23 | 869 | 874 | 865 | 870 | 6,600 |
2017/06/22 | 869 | 874 | 869 | 870 | 3,600 |
2017/06/21 | 878 | 878 | 868 | 869 | 8,900 |
2017/06/20 | 880 | 882 | 875 | 876 | 10,800 |
2017/06/19 | 882 | 885 | 880 | 885 | 8,300 |
2017/06/16 | 879 | 883 | 878 | 883 | 4,700 |
2017/06/15 | 885 | 886 | 879 | 881 | 3,900 |
2017/06/14 | 884 | 885 | 880 | 885 | 2,100 |
2017/06/13 | 880 | 886 | 880 | 883 | 1,600 |
2017/06/12 | 875 | 885 | 875 | 885 | 5,800 |
2017/06/09 | 884 | 887 | 878 | 878 | 5,000 |
2017/06/08 | 879 | 879 | 877 | 878 | 3,400 |
2017/06/07 | 877 | 880 | 877 | 878 | 2,600 |
2017/06/06 | 888 | 888 | 877 | 877 | 4,900 |
2017/06/05 | 890 | 890 | 881 | 886 | 4,500 |
2017/06/02 | 881 | 894 | 880 | 883 | 6,600 |
2017/06/01 | 881 | 884 | 877 | 880 | 4,300 |
2017/05/31 | 874 | 884 | 874 | 874 | 1,600 |
2017/05/30 | 873 | 875 | 870 | 874 | 1,800 |
2017/05/29 | 881 | 895 | 870 | 873 | 8,600 |
2017/05/26 | 889 | 889 | 879 | 882 | 21,000 |
2017/05/25 | 866 | 886 | 861 | 876 | 14,700 |
2017/05/24 | 866 | 866 | 855 | 858 | 31,300 |
2017/05/23 | 858 | 868 | 853 | 855 | 10,500 |
2017/05/22 | 843 | 857 | 838 | 851 | 20,100 |
2017/05/19 | 849 | 849 | 832 | 834 | 28,900 |
2017/05/18 | 852 | 852 | 829 | 844 | 34,800 |
2017/05/17 | 874 | 876 | 857 | 857 | 9,500 |
2017/05/16 | 888 | 888 | 864 | 874 | 8,900 |
2017/05/15 | 900 | 904 | 870 | 890 | 17,900 |
2017/05/12 | 903 | 904 | 890 | 899 | 5,700 |
2017/05/11 | 910 | 911 | 899 | 903 | 15,700 |
2017/05/10 | 905 | 912 | 901 | 912 | 6,400 |
2017/05/09 | 901 | 905 | 900 | 905 | 3,700 |
2017/05/08 | 900 | 905 | 900 | 903 | 5,100 |
2017/05/02 | 901 | 902 | 894 | 899 | 2,000 |
2017/05/01 | 899 | 902 | 893 | 901 | 2,000 |
2017/04/28 | 900 | 903 | 897 | 897 | 3,100 |
2017/04/27 | 909 | 909 | 898 | 898 | 5,200 |
2017/04/26 | 915 | 915 | 908 | 912 | 4,500 |
2017/04/25 | 893 | 903 | 893 | 897 | 2,100 |
2017/04/24 | 888 | 897 | 884 | 896 | 2,800 |
2017/04/21 | 877 | 888 | 871 | 884 | 4,800 |
2017/04/20 | 868 | 874 | 868 | 871 | 3,400 |
2017/04/19 | 872 | 874 | 872 | 874 | 400 |
2017/04/18 | 863 | 875 | 862 | 868 | 2,100 |
2017/04/17 | 851 | 856 | 838 | 856 | 1,700 |
2017/04/14 | 865 | 865 | 850 | 851 | 3,700 |
2017/04/13 | 841 | 862 | 830 | 857 | 19,700 |
2017/04/12 | 861 | 864 | 841 | 846 | 16,400 |
2017/04/11 | 876 | 879 | 865 | 867 | 10,200 |
2017/04/10 | 882 | 882 | 875 | 878 | 7,800 |
2017/04/07 | 879 | 899 | 873 | 881 | 14,100 |
2017/04/06 | 893 | 899 | 873 | 875 | 27,200 |
2017/04/05 | 890 | 905 | 888 | 899 | 23,700 |
2017/04/04 | 899 | 903 | 889 | 900 | 12,000 |
2017/04/03 | 899 | 916 | 892 | 909 | 20,500 |
2017/03/31 | 911 | 914 | 903 | 904 | 16,100 |
2017/03/30 | 930 | 930 | 919 | 926 | 33,100 |
2017/03/29 | 900 | 934 | 900 | 934 | 16,700 |
2017/03/28 | 935 | 938 | 908 | 920 | 28,200 |
2017/03/27 | 944 | 944 | 932 | 932 | 12,300 |
2017/03/24 | 939 | 940 | 935 | 940 | 4,600 |
2017/03/23 | 938 | 942 | 935 | 939 | 24,200 |
2017/03/22 | 939 | 945 | 932 | 942 | 14,200 |
2017/03/21 | 945 | 950 | 943 | 947 | 12,000 |
2017/03/17 | 950 | 952 | 945 | 945 | 4,700 |
2017/03/16 | 951 | 956 | 942 | 952 | 14,000 |
2017/03/15 | 952 | 956 | 948 | 950 | 14,400 |
2017/03/14 | 953 | 958 | 950 | 950 | 7,400 |
2017/03/13 | 940 | 970 | 940 | 959 | 34,200 |
2017/03/10 | 940 | 940 | 933 | 936 | 5,900 |
2017/03/09 | 940 | 941 | 932 | 935 | 11,500 |
2017/03/08 | 940 | 947 | 929 | 940 | 27,400 |
2017/03/07 | 939 | 941 | 925 | 933 | 17,700 |
2017/03/06 | 932 | 938 | 928 | 934 | 16,300 |
2017/03/03 | 928 | 930 | 921 | 927 | 7,200 |
2017/03/02 | 922 | 932 | 918 | 926 | 19,200 |
2017/03/01 | 911 | 921 | 911 | 916 | 10,500 |
2017/02/28 | 917 | 920 | 913 | 914 | 13,000 |
2017/02/27 | 921 | 921 | 913 | 917 | 9,000 |
2017/02/24 | 914 | 920 | 911 | 919 | 5,900 |
2017/02/23 | 920 | 930 | 911 | 913 | 14,600 |
2017/02/22 | 922 | 930 | 907 | 915 | 37,600 |
2017/02/21 | 929 | 934 | 926 | 930 | 7,400 |
2017/02/20 | 932 | 939 | 924 | 928 | 20,700 |
2017/02/17 | 924 | 932 | 921 | 930 | 26,300 |
2017/02/16 | 927 | 927 | 912 | 924 | 18,800 |
2017/02/15 | 904 | 933 | 904 | 927 | 63,100 |
2017/02/14 | 878 | 895 | 877 | 889 | 9,000 |
2017/02/13 | 878 | 880 | 874 | 877 | 6,900 |
2017/02/10 | 864 | 875 | 864 | 867 | 10,500 |
2017/02/09 | 865 | 865 | 855 | 858 | 14,900 |
2017/02/08 | 879 | 879 | 865 | 865 | 9,200 |
2017/02/07 | 871 | 880 | 856 | 871 | 23,800 |
2017/02/06 | 877 | 890 | 872 | 877 | 42,600 |
2017/02/03 | 910 | 928 | 840 | 873 | 60,700 |
2017/02/02 | 905 | 915 | 903 | 903 | 10,900 |
2017/02/01 | 903 | 915 | 894 | 902 | 35,900 |
2017/01/31 | 913 | 914 | 904 | 909 | 22,100 |
2017/01/30 | 915 | 915 | 900 | 915 | 23,000 |
2017/01/27 | 905 | 915 | 900 | 915 | 18,700 |
2017/01/26 | 902 | 911 | 900 | 905 | 15,500 |
2017/01/25 | 886 | 905 | 886 | 902 | 19,700 |
2017/01/24 | 885 | 890 | 884 | 884 | 5,800 |
2017/01/23 | 888 | 896 | 883 | 896 | 7,300 |
2017/01/20 | 889 | 893 | 881 | 888 | 6,600 |
2017/01/19 | 892 | 900 | 882 | 887 | 23,600 |
2017/01/18 | 882 | 889 | 863 | 880 | 28,600 |
2017/01/17 | 918 | 936 | 883 | 895 | 109,000 |
2017/01/16 | 870 | 917 | 869 | 917 | 90,500 |
2017/01/13 | 859 | 869 | 859 | 869 | 7,200 |
2017/01/12 | 869 | 869 | 859 | 868 | 12,600 |
2017/01/11 | 859 | 868 | 859 | 868 | 6,300 |
2017/01/10 | 868 | 868 | 860 | 863 | 11,800 |
2017/01/06 | 856 | 870 | 840 | 863 | 22,100 |
2017/01/05 | 855 | 857 | 850 | 856 | 7,000 |
2017/01/04 | 863 | 863 | 849 | 850 | 26,000 |