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 |
---|---|---|---|---|---|
2018/12/28 | 826 | 840 | 826 | 840 | 2,800 |
2018/12/27 | 842 | 849 | 827 | 832 | 5,200 |
2018/12/26 | 783 | 789 | 761 | 774 | 3,100 |
2018/12/25 | 732 | 790 | 725 | 743 | 18,800 |
2018/12/21 | 835 | 835 | 780 | 822 | 45,500 |
2018/12/20 | 853 | 853 | 836 | 840 | 4,500 |
2018/12/19 | 851 | 858 | 848 | 852 | 2,700 |
2018/12/18 | 850 | 865 | 840 | 859 | 8,000 |
2018/12/17 | 861 | 864 | 850 | 859 | 11,500 |
2018/12/14 | 871 | 874 | 864 | 864 | 2,200 |
2018/12/13 | 872 | 874 | 867 | 868 | 2,600 |
2018/12/12 | 875 | 875 | 866 | 871 | 2,400 |
2018/12/11 | 877 | 880 | 868 | 868 | 1,200 |
2018/12/10 | 886 | 886 | 872 | 876 | 3,800 |
2018/12/07 | 888 | 890 | 885 | 886 | 2,300 |
2018/12/06 | 896 | 896 | 886 | 887 | 4,200 |
2018/12/05 | 900 | 900 | 889 | 896 | 17,000 |
2018/12/04 | 897 | 900 | 896 | 898 | 1,500 |
2018/12/03 | 904 | 910 | 883 | 897 | 5,000 |
2018/11/30 | 905 | 907 | 892 | 906 | 3,200 |
2018/11/29 | 908 | 909 | 881 | 903 | 9,200 |
2018/11/28 | 901 | 909 | 883 | 909 | 4,800 |
2018/11/27 | 909 | 909 | 889 | 899 | 3,600 |
2018/11/26 | 905 | 905 | 896 | 898 | 3,400 |
2018/11/22 | 900 | 900 | 895 | 896 | 1,500 |
2018/11/21 | 900 | 900 | 885 | 900 | 33,300 |
2018/11/20 | 901 | 905 | 897 | 905 | 1,400 |
2018/11/19 | 902 | 910 | 901 | 903 | 2,000 |
2018/11/16 | 917 | 917 | 900 | 900 | 5,900 |
2018/11/15 | 925 | 925 | 913 | 917 | 14,100 |
2018/11/14 | 920 | 920 | 909 | 910 | 5,400 |
2018/11/13 | 926 | 926 | 917 | 919 | 1,900 |
2018/11/12 | 933 | 933 | 926 | 928 | 1,100 |
2018/11/09 | 937 | 942 | 933 | 933 | 10,800 |
2018/11/08 | 938 | 938 | 924 | 934 | 3,100 |
2018/11/07 | 921 | 929 | 910 | 926 | 4,400 |
2018/11/06 | 906 | 938 | 905 | 936 | 14,000 |
2018/11/05 | 912 | 923 | 909 | 915 | 3,300 |
2018/11/02 | 915 | 931 | 907 | 919 | 22,000 |
2018/11/01 | 883 | 884 | 883 | 884 | 1,200 |
2018/10/31 | 870 | 885 | 870 | 885 | 77,300 |
2018/10/30 | 854 | 870 | 854 | 867 | 10,000 |
2018/10/29 | 871 | 881 | 862 | 865 | 4,400 |
2018/10/26 | 890 | 890 | 865 | 880 | 6,300 |
2018/10/25 | 875 | 885 | 867 | 885 | 5,900 |
2018/10/24 | 888 | 889 | 876 | 885 | 3,300 |
2018/10/23 | 900 | 906 | 885 | 890 | 5,000 |
2018/10/22 | 900 | 900 | 896 | 898 | 1,300 |
2018/10/19 | 900 | 909 | 898 | 900 | 1,400 |
2018/10/18 | 902 | 912 | 901 | 904 | 800 |
2018/10/17 | 900 | 914 | 900 | 902 | 1,700 |
2018/10/16 | 892 | 900 | 892 | 892 | 1,300 |
2018/10/15 | 895 | 895 | 892 | 892 | 1,500 |
2018/10/12 | 887 | 898 | 887 | 896 | 1,200 |
2018/10/11 | 899 | 899 | 881 | 895 | 5,400 |
2018/10/10 | 912 | 913 | 910 | 912 | 16,900 |
2018/10/09 | 912 | 912 | 911 | 911 | 1,000 |
2018/10/05 | 920 | 920 | 915 | 920 | 1,100 |
2018/10/04 | 924 | 925 | 923 | 925 | 2,200 |
2018/10/03 | 926 | 927 | 925 | 925 | 1,400 |
2018/10/02 | 930 | 930 | 925 | 927 | 2,400 |
2018/10/01 | 926 | 932 | 926 | 930 | 1,800 |
2018/09/28 | 928 | 940 | 928 | 930 | 3,400 |
2018/09/27 | 932 | 938 | 925 | 929 | 4,800 |
2018/09/26 | 936 | 937 | 924 | 932 | 7,600 |
2018/09/25 | 924 | 931 | 922 | 928 | 2,400 |
2018/09/21 | 919 | 924 | 916 | 919 | 2,900 |
2018/09/20 | 925 | 925 | 901 | 918 | 6,500 |
2018/09/19 | 915 | 925 | 910 | 925 | 12,000 |
2018/09/18 | 915 | 915 | 906 | 908 | 9,200 |
2018/09/14 | 914 | 923 | 899 | 908 | 4,200 |
2018/09/13 | 875 | 899 | 875 | 899 | 7,200 |
2018/09/12 | 892 | 892 | 883 | 883 | 5,400 |
2018/09/11 | 898 | 900 | 888 | 892 | 11,600 |
2018/09/10 | 905 | 910 | 898 | 898 | 40,600 |
2018/09/07 | 915 | 919 | 906 | 906 | 3,600 |
2018/09/06 | 932 | 934 | 915 | 916 | 46,500 |
2018/09/05 | 940 | 942 | 926 | 926 | 4,400 |
2018/09/04 | 962 | 962 | 939 | 940 | 6,000 |
2018/09/03 | 955 | 955 | 955 | 955 | 1,400 |
2018/08/31 | 949 | 958 | 947 | 958 | 800 |
2018/08/30 | 956 | 958 | 956 | 958 | 200 |
2018/08/29 | 953 | 956 | 953 | 956 | 300 |
2018/08/28 | 959 | 959 | 941 | 952 | 2,800 |
2018/08/27 | 972 | 972 | 954 | 958 | 2,700 |
2018/08/24 | 939 | 945 | 939 | 943 | 1,400 |
2018/08/23 | 929 | 930 | 929 | 930 | 500 |
2018/08/22 | 930 | 933 | 922 | 932 | 700 |
2018/08/21 | 936 | 936 | 924 | 929 | 2,900 |
2018/08/20 | 928 | 928 | 925 | 928 | 700 |
2018/08/17 | 939 | 940 | 931 | 935 | 3,200 |
2018/08/16 | 940 | 948 | 934 | 940 | 2,900 |
2018/08/15 | 964 | 974 | 946 | 953 | 2,800 |
2018/08/14 | 948 | 966 | 948 | 965 | 9,900 |
2018/08/13 | 974 | 974 | 949 | 949 | 5,400 |
2018/08/10 | 981 | 993 | 979 | 983 | 2,800 |
2018/08/09 | 979 | 985 | 975 | 980 | 2,800 |
2018/08/08 | 985 | 1,000 | 985 | 999 | 7,300 |
2018/08/07 | 973 | 986 | 973 | 985 | 3,900 |
2018/08/06 | 978 | 980 | 972 | 972 | 8,200 |
2018/08/03 | 990 | 997 | 979 | 987 | 9,300 |
2018/08/02 | 966 | 1,009 | 965 | 999 | 16,200 |
2018/08/01 | 965 | 976 | 965 | 976 | 900 |
2018/07/31 | 973 | 973 | 970 | 970 | 800 |
2018/07/30 | 978 | 980 | 972 | 980 | 2,000 |
2018/07/27 | 981 | 981 | 973 | 979 | 8,700 |
2018/07/26 | 960 | 967 | 958 | 960 | 1,900 |
2018/07/25 | 947 | 959 | 947 | 959 | 600 |
2018/07/24 | 937 | 947 | 937 | 943 | 1,900 |
2018/07/23 | 940 | 940 | 935 | 935 | 300 |
2018/07/20 | 950 | 951 | 940 | 941 | 1,300 |
2018/07/19 | 951 | 956 | 950 | 950 | 2,100 |
2018/07/18 | 950 | 966 | 948 | 966 | 1,600 |
2018/07/17 | 939 | 968 | 939 | 955 | 6,700 |
2018/07/13 | 935 | 935 | 933 | 933 | 700 |
2018/07/12 | 935 | 935 | 928 | 933 | 800 |
2018/07/11 | 941 | 941 | 928 | 935 | 12,400 |
2018/07/10 | 945 | 945 | 945 | 945 | 600 |
2018/07/09 | 944 | 948 | 936 | 942 | 37,000 |
2018/07/06 | 951 | 951 | 941 | 941 | 1,400 |
2018/07/05 | 949 | 956 | 934 | 951 | 3,800 |
2018/07/04 | 958 | 961 | 942 | 950 | 4,800 |
2018/07/03 | 963 | 964 | 957 | 957 | 2,900 |
2018/07/02 | 980 | 980 | 965 | 967 | 37,100 |
2018/06/29 | 976 | 983 | 971 | 983 | 1,500 |
2018/06/28 | 985 | 985 | 975 | 975 | 1,000 |
2018/06/27 | 990 | 990 | 982 | 985 | 2,800 |
2018/06/26 | 979 | 979 | 972 | 975 | 1,400 |
2018/06/25 | 984 | 984 | 980 | 980 | 1,200 |
2018/06/22 | 985 | 986 | 981 | 984 | 700 |
2018/06/21 | 987 | 988 | 987 | 988 | 300 |
2018/06/20 | 983 | 986 | 978 | 986 | 2,400 |
2018/06/19 | 986 | 987 | 985 | 985 | 800 |
2018/06/18 | 994 | 994 | 986 | 992 | 1,300 |
2018/06/15 | 990 | 995 | 990 | 995 | 1,100 |
2018/06/14 | 985 | 990 | 985 | 989 | 1,400 |
2018/06/13 | 987 | 994 | 985 | 985 | 1,300 |
2018/06/12 | 999 | 999 | 989 | 990 | 3,800 |
2018/06/11 | 988 | 989 | 988 | 989 | 500 |
2018/06/08 | 990 | 997 | 986 | 988 | 14,900 |
2018/06/07 | 999 | 999 | 990 | 995 | 4,000 |
2018/06/06 | 1,000 | 1,000 | 997 | 997 | 900 |
2018/06/05 | 995 | 996 | 995 | 996 | 1,200 |
2018/06/04 | 995 | 1,000 | 993 | 995 | 3,200 |
2018/06/01 | 989 | 1,000 | 989 | 994 | 3,900 |
2018/05/31 | 991 | 991 | 985 | 987 | 1,200 |
2018/05/30 | 1,005 | 1,007 | 986 | 986 | 5,300 |
2018/05/29 | 1,015 | 1,015 | 1,002 | 1,009 | 6,900 |
2018/05/28 | 992 | 1,007 | 991 | 1,001 | 11,700 |
2018/05/25 | 989 | 991 | 986 | 991 | 3,000 |
2018/05/24 | 989 | 989 | 977 | 981 | 2,800 |
2018/05/23 | 991 | 991 | 961 | 987 | 4,300 |
2018/05/22 | 991 | 991 | 987 | 991 | 3,700 |
2018/05/21 | 981 | 990 | 979 | 986 | 12,100 |
2018/05/18 | 985 | 987 | 979 | 981 | 5,100 |
2018/05/17 | 980 | 985 | 979 | 980 | 2,000 |
2018/05/16 | 986 | 990 | 978 | 979 | 5,300 |
2018/05/15 | 970 | 998 | 966 | 998 | 10,600 |
2018/05/14 | 983 | 985 | 961 | 970 | 2,700 |
2018/05/11 | 994 | 997 | 985 | 990 | 1,300 |
2018/05/10 | 995 | 995 | 980 | 995 | 3,300 |
2018/05/09 | 986 | 997 | 982 | 990 | 2,900 |
2018/05/08 | 989 | 997 | 981 | 988 | 5,400 |
2018/05/07 | 997 | 997 | 981 | 991 | 7,300 |
2018/05/02 | 986 | 993 | 980 | 988 | 2,700 |
2018/05/01 | 988 | 993 | 980 | 985 | 2,900 |
2018/04/27 | 999 | 999 | 985 | 998 | 5,800 |
2018/04/26 | 993 | 1,003 | 984 | 984 | 20,700 |
2018/04/25 | 988 | 993 | 988 | 993 | 1,000 |
2018/04/24 | 987 | 989 | 986 | 988 | 1,500 |
2018/04/23 | 992 | 994 | 987 | 989 | 5,800 |
2018/04/20 | 988 | 992 | 980 | 992 | 3,400 |
2018/04/19 | 977 | 987 | 970 | 987 | 5,600 |
2018/04/18 | 970 | 980 | 966 | 976 | 5,500 |
2018/04/17 | 969 | 976 | 962 | 975 | 2,200 |
2018/04/16 | 971 | 975 | 964 | 975 | 2,600 |
2018/04/13 | 964 | 978 | 961 | 970 | 3,500 |
2018/04/12 | 970 | 970 | 961 | 963 | 2,000 |
2018/04/11 | 978 | 978 | 965 | 970 | 700 |
2018/04/10 | 969 | 976 | 964 | 976 | 1,800 |
2018/04/09 | 965 | 972 | 947 | 972 | 2,800 |
2018/04/06 | 960 | 972 | 960 | 968 | 2,200 |
2018/04/05 | 943 | 975 | 938 | 963 | 14,800 |
2018/04/04 | 947 | 947 | 916 | 944 | 12,200 |
2018/04/03 | 954 | 954 | 940 | 942 | 4,500 |
2018/04/02 | 947 | 966 | 941 | 957 | 4,500 |
2018/03/30 | 953 | 955 | 944 | 952 | 1,600 |
2018/03/29 | 940 | 960 | 940 | 942 | 9,300 |
2018/03/28 | 928 | 950 | 928 | 940 | 4,700 |
2018/03/27 | 989 | 989 | 979 | 981 | 5,600 |
2018/03/26 | 980 | 980 | 971 | 973 | 7,400 |
2018/03/23 | 989 | 992 | 981 | 992 | 4,100 |
2018/03/22 | 996 | 1,000 | 995 | 998 | 2,300 |
2018/03/20 | 994 | 996 | 987 | 996 | 13,800 |
2018/03/19 | 996 | 1,000 | 995 | 996 | 2,700 |
2018/03/16 | 997 | 1,004 | 997 | 999 | 4,400 |
2018/03/15 | 1,000 | 1,001 | 991 | 992 | 2,900 |
2018/03/14 | 1,001 | 1,006 | 1,000 | 1,000 | 2,100 |
2018/03/13 | 1,002 | 1,002 | 999 | 1,001 | 1,900 |
2018/03/12 | 995 | 1,002 | 994 | 1,002 | 12,100 |
2018/03/09 | 996 | 996 | 988 | 994 | 1,500 |
2018/03/08 | 985 | 993 | 982 | 991 | 13,800 |
2018/03/07 | 984 | 985 | 977 | 984 | 2,700 |
2018/03/06 | 981 | 992 | 980 | 985 | 3,200 |
2018/03/05 | 987 | 995 | 980 | 980 | 5,200 |
2018/03/02 | 980 | 990 | 980 | 989 | 8,500 |
2018/03/01 | 989 | 989 | 984 | 989 | 1,400 |
2018/02/28 | 987 | 989 | 987 | 989 | 2,700 |
2018/02/27 | 990 | 991 | 985 | 987 | 5,300 |
2018/02/26 | 990 | 990 | 986 | 990 | 3,200 |
2018/02/23 | 989 | 990 | 981 | 983 | 1,800 |
2018/02/22 | 981 | 988 | 980 | 981 | 1,700 |
2018/02/21 | 990 | 993 | 964 | 982 | 5,400 |
2018/02/20 | 967 | 990 | 965 | 990 | 4,600 |
2018/02/19 | 958 | 969 | 958 | 969 | 2,400 |
2018/02/16 | 936 | 959 | 936 | 954 | 4,600 |
2018/02/15 | 939 | 956 | 939 | 941 | 4,100 |
2018/02/14 | 946 | 961 | 946 | 948 | 4,800 |
2018/02/13 | 960 | 970 | 945 | 955 | 12,100 |
2018/02/09 | 938 | 947 | 933 | 943 | 6,200 |
2018/02/08 | 943 | 963 | 943 | 954 | 2,600 |
2018/02/07 | 954 | 965 | 940 | 945 | 6,500 |
2018/02/06 | 950 | 967 | 915 | 928 | 40,100 |
2018/02/05 | 977 | 994 | 972 | 989 | 11,900 |
2018/02/02 | 990 | 998 | 989 | 996 | 2,700 |
2018/02/01 | 991 | 998 | 989 | 996 | 6,300 |
2018/01/31 | 1,008 | 1,008 | 998 | 998 | 5,500 |
2018/01/30 | 989 | 1,012 | 989 | 1,004 | 20,200 |
2018/01/29 | 985 | 991 | 985 | 989 | 5,500 |
2018/01/26 | 997 | 997 | 985 | 985 | 6,600 |
2018/01/25 | 986 | 992 | 982 | 986 | 5,400 |
2018/01/24 | 989 | 998 | 982 | 988 | 9,800 |
2018/01/23 | 992 | 995 | 982 | 989 | 10,300 |
2018/01/22 | 990 | 990 | 988 | 990 | 7,600 |
2018/01/19 | 980 | 998 | 980 | 990 | 12,900 |
2018/01/18 | 1,002 | 1,010 | 976 | 991 | 40,800 |
2018/01/17 | 987 | 994 | 975 | 994 | 19,900 |
2018/01/16 | 955 | 979 | 950 | 972 | 17,100 |
2018/01/15 | 943 | 953 | 937 | 953 | 14,700 |
2018/01/12 | 935 | 941 | 935 | 940 | 2,600 |
2018/01/11 | 940 | 940 | 933 | 935 | 5,100 |
2018/01/10 | 938 | 940 | 932 | 940 | 5,100 |
2018/01/09 | 938 | 942 | 932 | 936 | 13,800 |
2018/01/05 | 931 | 935 | 929 | 934 | 4,800 |
2018/01/04 | 925 | 930 | 924 | 929 | 6,200 |