9857 英和(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 450 | 450 | 450 | 450 | 500 | 450 |
| 1997-12-26 | 425 | 430 | 425 | 430 | 9,000 | 430 |
| 1997-12-22 | 400 | 415 | 400 | 415 | 2,500 | 415 |
| 1997-12-19 | 442 | 442 | 401 | 401 | 4,000 | 401 |
| 1997-12-18 | 447 | 447 | 442 | 442 | 4,000 | 442 |
| 1997-12-17 | 449 | 450 | 444 | 445 | 36,500 | 445 |
| 1997-12-16 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 1997-12-15 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 1997-12-12 | 451 | 451 | 451 | 451 | 500 | 451 |
| 1997-12-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-12-10 | 480 | 490 | 470 | 480 | 21,500 | 480 |
| 1997-12-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1997-12-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-12-05 | 470 | 470 | 470 | 470 | 500 | 470 |
| 1997-12-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-12-02 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1997-12-01 | 470 | 470 | 470 | 470 | 500 | 470 |
| 1997-11-28 | 510 | 510 | 490 | 490 | 1,000 | 490 |
| 1997-11-27 | 501 | 520 | 500 | 520 | 4,000 | 520 |
| 1997-11-26 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1997-11-25 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 1997-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-11-18 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1997-11-14 | 498 | 498 | 498 | 498 | 500 | 498 |
| 1997-11-13 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1997-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-11 | 520 | 520 | 500 | 500 | 12,500 | 500 |
| 1997-11-10 | 500 | 500 | 500 | 500 | 500 | 500 |
| 1997-11-07 | 505 | 505 | 500 | 500 | 1,000 | 500 |
| 1997-11-06 | 480 | 480 | 480 | 480 | 500 | 480 |
| 1997-11-05 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 1997-11-04 | 470 | 471 | 470 | 470 | 2,500 | 470 |
| 1997-10-29 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1997-10-28 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1997-10-27 | 502 | 502 | 490 | 490 | 5,500 | 490 |
| 1997-10-24 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 1997-10-23 | 500 | 505 | 499 | 500 | 26,500 | 500 |
| 1997-10-21 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 1997-10-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-10-17 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 1997-10-14 | 505 | 505 | 505 | 505 | 500 | 505 |
| 1997-10-13 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 1997-10-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-10-07 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-10-06 | 490 | 499 | 490 | 499 | 1,500 | 499 |
| 1997-10-03 | 510 | 510 | 500 | 500 | 2,500 | 500 |
| 1997-10-02 | 580 | 580 | 520 | 520 | 7,500 | 520 |
| 1997-10-01 | 580 | 580 | 570 | 570 | 3,500 | 570 |
| 1997-09-24 | 649 | 649 | 640 | 640 | 5,500 | 640 |
| 1997-09-22 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1997-09-19 | 609 | 640 | 609 | 640 | 5,500 | 640 |
| 1997-09-18 | 610 | 615 | 610 | 610 | 4,500 | 610 |
| 1997-09-17 | 615 | 615 | 615 | 615 | 500 | 615 |
| 1997-09-12 | 630 | 640 | 610 | 610 | 3,000 | 610 |
| 1997-09-05 | 650 | 650 | 650 | 650 | 500 | 650 |
| 1997-09-04 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1997-09-03 | 631 | 650 | 630 | 650 | 12,000 | 650 |
| 1997-09-02 | 680 | 680 | 650 | 650 | 11,500 | 650 |
| 1997-08-29 | 626 | 630 | 626 | 630 | 4,500 | 630 |
| 1997-08-28 | 628 | 628 | 628 | 628 | 500 | 628 |
| 1997-08-27 | 630 | 630 | 628 | 629 | 4,500 | 629 |
| 1997-08-26 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-08-22 | 632 | 632 | 630 | 630 | 2,000 | 630 |
| 1997-08-21 | 636 | 636 | 634 | 634 | 2,000 | 634 |
| 1997-08-20 | 642 | 642 | 642 | 642 | 1,500 | 642 |
| 1997-08-19 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 1997-08-18 | 640 | 650 | 638 | 638 | 5,000 | 638 |
| 1997-08-15 | 660 | 660 | 654 | 654 | 4,000 | 654 |
| 1997-08-14 | 650 | 664 | 650 | 664 | 3,000 | 664 |
| 1997-08-11 | 665 | 665 | 665 | 665 | 4,500 | 665 |
| 1997-08-07 | 680 | 680 | 680 | 680 | 500 | 680 |
| 1997-08-06 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-08-04 | 730 | 730 | 710 | 710 | 2,500 | 710 |
| 1997-08-01 | 720 | 730 | 710 | 730 | 9,500 | 730 |
| 1997-07-31 | 670 | 698 | 670 | 698 | 4,000 | 698 |
| 1997-07-30 | 672 | 675 | 670 | 675 | 9,000 | 675 |
| 1997-07-29 | 671 | 680 | 671 | 672 | 21,000 | 672 |
| 1997-07-28 | 677 | 677 | 672 | 672 | 16,000 | 672 |
| 1997-07-25 | 671 | 677 | 671 | 677 | 3,000 | 677 |
| 1997-07-24 | 660 | 670 | 660 | 670 | 22,000 | 670 |
| 1997-07-23 | 668 | 668 | 660 | 660 | 12,000 | 660 |
| 1997-07-22 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1997-07-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-07-17 | 688 | 688 | 687 | 687 | 3,000 | 687 |
| 1997-07-15 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 1997-07-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-07-10 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1997-07-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-07-08 | 710 | 710 | 685 | 685 | 3,000 | 685 |
| 1997-07-07 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1997-07-04 | 739 | 739 | 730 | 730 | 3,000 | 730 |
| 1997-07-03 | 739 | 769 | 739 | 769 | 2,000 | 769 |
| 1997-07-02 | 780 | 780 | 760 | 779 | 5,000 | 779 |
| 1997-07-01 | 759 | 759 | 750 | 759 | 10,000 | 759 |
| 1997-06-27 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1997-06-26 | 722 | 733 | 722 | 733 | 6,000 | 733 |
| 1997-06-25 | 722 | 727 | 721 | 727 | 3,000 | 727 |
| 1997-06-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-06-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-06-18 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1997-06-17 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1997-06-16 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1997-06-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-06-10 | 766 | 777 | 766 | 777 | 17,000 | 777 |
| 1997-06-09 | 731 | 756 | 731 | 756 | 10,000 | 756 |
| 1997-06-06 | 702 | 715 | 702 | 715 | 2,000 | 715 |
| 1997-06-05 | 691 | 700 | 690 | 700 | 5,000 | 700 |
| 1997-06-04 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1997-06-03 | 720 | 720 | 690 | 690 | 6,000 | 690 |
| 1997-06-02 | 699 | 700 | 699 | 700 | 7,000 | 700 |
| 1997-05-27 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-05-23 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1997-05-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-05-21 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1997-05-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-05-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-05-13 | 702 | 702 | 691 | 691 | 7,000 | 691 |
| 1997-05-07 | 691 | 696 | 691 | 695 | 4,000 | 695 |
| 1997-05-06 | 670 | 690 | 670 | 690 | 4,000 | 690 |
| 1997-05-02 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-05-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-04-30 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1997-04-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1997-04-25 | 625 | 625 | 610 | 610 | 8,000 | 610 |
| 1997-04-24 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1997-04-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-04-22 | 610 | 625 | 610 | 625 | 11,000 | 625 |
| 1997-04-17 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 1997-04-16 | 610 | 610 | 580 | 580 | 9,000 | 580 |
| 1997-04-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-04-14 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1997-04-11 | 640 | 640 | 620 | 620 | 14,000 | 620 |
| 1997-04-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-04-09 | 681 | 681 | 661 | 661 | 31,000 | 661 |
| 1997-04-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-04-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-04-02 | 720 | 720 | 680 | 680 | 8,000 | 680 |
| 1997-03-28 | 713 | 713 | 710 | 710 | 5,000 | 710 |
| 1997-03-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-03-26 | 717 | 717 | 717 | 717 | 6,000 | 717 |
| 1997-03-25 | 916 | 920 | 915 | 920 | 6,000 | 766.67 |
| 1997-03-24 | 915 | 918 | 910 | 910 | 7,000 | 758.33 |
| 1997-03-21 | 915 | 918 | 915 | 918 | 6,000 | 765 |
| 1997-03-19 | 900 | 910 | 900 | 910 | 3,000 | 758.33 |
| 1997-03-18 | 900 | 900 | 900 | 900 | 4,000 | 750 |
| 1997-03-17 | 910 | 910 | 906 | 906 | 4,000 | 755 |
| 1997-03-14 | 900 | 910 | 900 | 910 | 7,000 | 758.33 |
| 1997-03-13 | 910 | 910 | 910 | 910 | 8,000 | 758.33 |
| 1997-03-11 | 910 | 911 | 910 | 911 | 5,000 | 759.17 |
| 1997-03-10 | 920 | 920 | 910 | 910 | 6,000 | 758.33 |
| 1997-03-07 | 920 | 920 | 920 | 920 | 3,000 | 766.67 |
| 1997-03-06 | 930 | 930 | 920 | 920 | 3,000 | 766.67 |
| 1997-03-05 | 920 | 930 | 920 | 930 | 5,000 | 775 |
| 1997-03-04 | 927 | 927 | 927 | 927 | 3,000 | 772.50 |
| 1997-03-03 | 911 | 917 | 911 | 917 | 3,000 | 764.17 |
| 1997-02-28 | 920 | 920 | 910 | 911 | 8,000 | 759.17 |
| 1997-02-27 | 940 | 940 | 920 | 920 | 6,000 | 766.67 |
| 1997-02-26 | 939 | 939 | 930 | 930 | 11,000 | 775 |
| 1997-02-25 | 943 | 943 | 943 | 943 | 4,000 | 785.83 |
| 1997-02-24 | 950 | 950 | 943 | 943 | 6,000 | 785.83 |
| 1997-02-21 | 920 | 950 | 920 | 950 | 3,000 | 791.67 |
| 1997-02-20 | 950 | 950 | 920 | 920 | 3,000 | 766.67 |
| 1997-02-19 | 954 | 954 | 954 | 954 | 1,000 | 795 |
| 1997-02-14 | 929 | 960 | 929 | 954 | 5,000 | 795 |
| 1997-02-13 | 949 | 949 | 949 | 949 | 2,000 | 790.83 |
| 1997-02-12 | 949 | 949 | 949 | 949 | 1,000 | 790.83 |
| 1997-02-07 | 911 | 911 | 911 | 911 | 2,000 | 759.17 |
| 1997-02-06 | 910 | 911 | 910 | 911 | 3,000 | 759.17 |
| 1997-02-05 | 911 | 911 | 911 | 911 | 2,000 | 759.17 |
| 1997-02-04 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1997-01-30 | 900 | 900 | 900 | 900 | 9,000 | 750 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 7,000 | 750 |
| 1997-01-27 | 911 | 911 | 905 | 905 | 7,000 | 754.17 |
| 1997-01-23 | 911 | 911 | 911 | 911 | 1,000 | 759.17 |
| 1997-01-22 | 921 | 921 | 910 | 910 | 5,000 | 758.33 |
| 1997-01-21 | 921 | 921 | 921 | 921 | 3,000 | 767.50 |
| 1997-01-20 | 921 | 921 | 921 | 921 | 2,000 | 767.50 |
| 1997-01-17 | 921 | 921 | 921 | 921 | 3,000 | 767.50 |
| 1997-01-16 | 921 | 921 | 921 | 921 | 1,000 | 767.50 |
| 1997-01-14 | 920 | 920 | 920 | 920 | 9,000 | 766.67 |
| 1997-01-13 | 921 | 921 | 921 | 921 | 6,000 | 767.50 |
| 1997-01-10 | 921 | 921 | 921 | 921 | 2,000 | 767.50 |
| 1997-01-09 | 925 | 925 | 921 | 921 | 8,000 | 767.50 |
| 1997-01-08 | 921 | 925 | 921 | 925 | 6,000 | 770.83 |
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
