9857 英和(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,335 | 2,339 | 2,283 | 2,339 | 2,000 | 2,339 |
| 2024-05-08 | 2,315 | 2,338 | 2,300 | 2,330 | 2,200 | 2,330 |
| 2024-05-07 | 2,343 | 2,345 | 2,282 | 2,315 | 4,700 | 2,315 |
| 2024-05-02 | 2,332 | 2,332 | 2,247 | 2,264 | 2,700 | 2,264 |
| 2024-05-01 | 2,343 | 2,343 | 2,315 | 2,338 | 1,600 | 2,338 |
| 2024-04-30 | 2,300 | 2,300 | 2,250 | 2,300 | 5,700 | 2,300 |
| 2024-04-26 | 2,213 | 2,256 | 2,213 | 2,213 | 2,800 | 2,213 |
| 2024-04-25 | 2,180 | 2,198 | 2,180 | 2,198 | 1,000 | 2,198 |
| 2024-04-24 | 2,200 | 2,205 | 2,167 | 2,183 | 1,500 | 2,183 |
| 2024-04-23 | 2,156 | 2,200 | 2,156 | 2,160 | 900 | 2,160 |
| 2024-04-22 | 2,100 | 2,193 | 2,080 | 2,166 | 3,200 | 2,166 |
| 2024-04-19 | 2,095 | 2,100 | 2,053 | 2,100 | 1,000 | 2,100 |
| 2024-04-18 | 2,144 | 2,145 | 2,140 | 2,140 | 500 | 2,140 |
| 2024-04-17 | 2,130 | 2,130 | 2,004 | 2,110 | 3,900 | 2,110 |
| 2024-04-16 | 2,250 | 2,250 | 2,180 | 2,180 | 700 | 2,180 |
| 2024-04-15 | 2,203 | 2,265 | 2,203 | 2,222 | 800 | 2,222 |
| 2024-04-12 | 2,240 | 2,250 | 2,203 | 2,203 | 400 | 2,203 |
| 2024-04-11 | 2,191 | 2,192 | 2,191 | 2,192 | 200 | 2,192 |
| 2024-04-10 | 2,215 | 2,240 | 2,191 | 2,191 | 600 | 2,191 |
| 2024-04-09 | 2,250 | 2,278 | 2,196 | 2,215 | 8,900 | 2,215 |
| 2024-04-08 | 2,141 | 2,191 | 2,141 | 2,150 | 800 | 2,150 |
| 2024-04-05 | 2,135 | 2,135 | 2,100 | 2,130 | 1,300 | 2,130 |
| 2024-04-04 | 2,218 | 2,240 | 2,151 | 2,161 | 4,100 | 2,161 |
| 2024-04-03 | 2,170 | 2,190 | 2,168 | 2,168 | 1,100 | 2,168 |
| 2024-04-02 | 2,200 | 2,213 | 2,170 | 2,170 | 1,400 | 2,170 |
| 2024-04-01 | 2,193 | 2,240 | 2,193 | 2,214 | 700 | 2,214 |
| 2024-03-29 | 2,194 | 2,273 | 2,170 | 2,190 | 10,900 | 2,190 |
| 2024-03-28 | 2,158 | 2,188 | 2,152 | 2,188 | 6,500 | 2,188 |
| 2024-03-27 | 2,223 | 2,235 | 2,207 | 2,235 | 2,100 | 2,235 |
| 2024-03-26 | 2,180 | 2,228 | 2,126 | 2,223 | 6,800 | 2,223 |
| 2024-03-25 | 2,294 | 2,294 | 2,207 | 2,221 | 1,300 | 2,221 |
| 2024-03-22 | 2,308 | 2,308 | 2,191 | 2,244 | 2,200 | 2,244 |
| 2024-03-21 | 2,326 | 2,350 | 2,157 | 2,236 | 7,100 | 2,236 |
| 2024-03-19 | 2,322 | 2,327 | 2,265 | 2,278 | 2,000 | 2,278 |
| 2024-03-18 | 2,188 | 2,272 | 2,188 | 2,272 | 4,600 | 2,272 |
| 2024-03-15 | 2,178 | 2,200 | 2,174 | 2,188 | 1,300 | 2,188 |
| 2024-03-14 | 2,178 | 2,180 | 2,150 | 2,170 | 2,900 | 2,170 |
| 2024-03-13 | 2,111 | 2,150 | 2,101 | 2,150 | 4,600 | 2,150 |
| 2024-03-12 | 2,111 | 2,111 | 2,085 | 2,100 | 2,700 | 2,100 |
| 2024-03-11 | 2,135 | 2,145 | 2,060 | 2,061 | 3,000 | 2,061 |
| 2024-03-08 | 2,130 | 2,135 | 2,111 | 2,135 | 2,400 | 2,135 |
| 2024-03-07 | 2,147 | 2,155 | 2,147 | 2,155 | 1,900 | 2,155 |
| 2024-03-06 | 2,155 | 2,155 | 2,138 | 2,138 | 400 | 2,138 |
| 2024-03-05 | 2,162 | 2,171 | 2,162 | 2,171 | 200 | 2,171 |
| 2024-03-04 | 2,225 | 2,230 | 2,156 | 2,189 | 4,300 | 2,189 |
| 2024-03-01 | 2,196 | 2,238 | 2,175 | 2,175 | 6,500 | 2,175 |
| 2024-02-29 | 2,196 | 2,196 | 2,161 | 2,161 | 3,200 | 2,161 |
| 2024-02-28 | 2,169 | 2,185 | 2,150 | 2,185 | 3,600 | 2,185 |
| 2024-02-27 | 2,125 | 2,170 | 2,117 | 2,168 | 3,100 | 2,168 |
| 2024-02-26 | 2,095 | 2,128 | 2,055 | 2,126 | 5,000 | 2,126 |
| 2024-02-22 | 2,031 | 2,080 | 2,031 | 2,051 | 12,800 | 2,051 |
| 2024-02-21 | 2,074 | 2,110 | 2,046 | 2,071 | 8,000 | 2,071 |
| 2024-02-20 | 2,015 | 2,070 | 2,015 | 2,070 | 6,100 | 2,070 |
| 2024-02-19 | 1,988 | 2,057 | 1,970 | 2,046 | 10,200 | 2,046 |
| 2024-02-16 | 2,014 | 2,015 | 1,982 | 2,008 | 1,600 | 2,008 |
| 2024-02-15 | 1,992 | 2,019 | 1,990 | 2,014 | 3,400 | 2,014 |
| 2024-02-14 | 1,985 | 1,998 | 1,977 | 1,998 | 2,400 | 1,998 |
| 2024-02-13 | 1,980 | 1,996 | 1,980 | 1,985 | 4,400 | 1,985 |
| 2024-02-09 | 2,008 | 2,008 | 1,979 | 1,988 | 3,500 | 1,988 |
| 2024-02-08 | 2,003 | 2,013 | 1,966 | 2,010 | 7,100 | 2,010 |
| 2024-02-07 | 2,089 | 2,098 | 2,001 | 2,017 | 19,300 | 2,017 |
| 2024-02-06 | 2,038 | 2,100 | 2,025 | 2,064 | 21,600 | 2,064 |
| 2024-02-05 | 2,005 | 2,038 | 2,005 | 2,038 | 5,800 | 2,038 |
| 2024-02-02 | 2,022 | 2,024 | 2,005 | 2,008 | 1,700 | 2,008 |
| 2024-02-01 | 2,002 | 2,005 | 2,002 | 2,004 | 300 | 2,004 |
| 2024-01-31 | 2,027 | 2,027 | 2,001 | 2,002 | 2,300 | 2,002 |
| 2024-01-30 | 2,018 | 2,018 | 2,013 | 2,013 | 1,600 | 2,013 |
| 2024-01-29 | 2,005 | 2,018 | 2,003 | 2,018 | 1,200 | 2,018 |
| 2024-01-26 | 2,005 | 2,005 | 2,003 | 2,005 | 800 | 2,005 |
| 2024-01-25 | 1,994 | 2,010 | 1,993 | 2,009 | 700 | 2,009 |
| 2024-01-24 | 1,993 | 2,000 | 1,993 | 2,000 | 700 | 2,000 |
| 2024-01-23 | 2,010 | 2,011 | 2,001 | 2,001 | 1,200 | 2,001 |
| 2024-01-22 | 2,009 | 2,010 | 2,004 | 2,010 | 800 | 2,010 |
| 2024-01-19 | 1,997 | 2,025 | 1,997 | 2,008 | 2,100 | 2,008 |
| 2024-01-18 | 1,984 | 2,038 | 1,984 | 2,007 | 4,700 | 2,007 |
| 2024-01-17 | 1,989 | 1,998 | 1,984 | 1,995 | 1,100 | 1,995 |
| 2024-01-16 | 1,983 | 2,021 | 1,982 | 2,000 | 4,100 | 2,000 |
| 2024-01-15 | 1,997 | 1,997 | 1,981 | 1,981 | 1,300 | 1,981 |
| 2024-01-12 | 1,990 | 2,009 | 1,985 | 1,997 | 800 | 1,997 |
| 2024-01-11 | 2,001 | 2,005 | 1,999 | 2,004 | 2,500 | 2,004 |
| 2024-01-10 | 2,007 | 2,025 | 2,000 | 2,000 | 1,500 | 2,000 |
| 2024-01-09 | 2,030 | 2,039 | 1,979 | 2,007 | 3,800 | 2,007 |
| 2024-01-05 | 2,013 | 2,035 | 2,003 | 2,034 | 2,200 | 2,034 |
| 2024-01-04 | 2,044 | 2,049 | 1,973 | 2,030 | 3,500 | 2,030 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株
