9857 英和(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2000-12-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-25 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2000-12-22 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2000-12-21 | 319 | 319 | 318 | 319 | 3,000 | 319 |
| 2000-12-20 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2000-12-19 | 330 | 330 | 318 | 318 | 7,500 | 318 |
| 2000-12-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2000-12-13 | 368 | 368 | 336 | 336 | 2,000 | 336 |
| 2000-12-11 | 379 | 379 | 378 | 378 | 3,000 | 378 |
| 2000-12-08 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2000-12-05 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2000-12-04 | 360 | 360 | 330 | 330 | 2,000 | 330 |
| 2000-12-01 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2000-11-30 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-11-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-11-27 | 330 | 330 | 315 | 315 | 3,500 | 315 |
| 2000-11-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2000-11-16 | 323 | 323 | 313 | 313 | 2,000 | 313 |
| 2000-11-15 | 330 | 330 | 323 | 323 | 1,500 | 323 |
| 2000-11-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2000-11-09 | 334 | 334 | 332 | 332 | 3,000 | 332 |
| 2000-11-08 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2000-11-07 | 337 | 337 | 337 | 337 | 3,500 | 337 |
| 2000-11-06 | 329 | 331 | 329 | 331 | 1,500 | 331 |
| 2000-11-02 | 345 | 345 | 325 | 325 | 2,500 | 325 |
| 2000-11-01 | 330 | 333 | 313 | 333 | 3,500 | 333 |
| 2000-10-30 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 2000-10-27 | 345 | 345 | 325 | 325 | 4,000 | 325 |
| 2000-10-26 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2000-10-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-10-19 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2000-10-18 | 353 | 353 | 324 | 349 | 5,500 | 349 |
| 2000-10-12 | 352 | 365 | 352 | 365 | 1,000 | 365 |
| 2000-10-04 | 353 | 375 | 353 | 375 | 2,500 | 375 |
| 2000-10-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-10-02 | 351 | 351 | 345 | 345 | 2,500 | 345 |
| 2000-09-29 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2000-09-28 | 357 | 357 | 352 | 352 | 2,500 | 352 |
| 2000-09-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-09-25 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2000-09-14 | 352 | 380 | 352 | 380 | 5,000 | 380 |
| 2000-09-13 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-09-12 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2000-09-11 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2000-09-06 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2000-09-04 | 370 | 370 | 354 | 354 | 1,500 | 354 |
| 2000-09-01 | 359 | 359 | 359 | 359 | 1,500 | 359 |
| 2000-08-31 | 367 | 367 | 357 | 357 | 2,000 | 357 |
| 2000-08-29 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2000-08-28 | 380 | 380 | 367 | 367 | 2,000 | 367 |
| 2000-08-25 | 380 | 380 | 380 | 380 | 2,500 | 380 |
| 2000-08-24 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-08-22 | 370 | 370 | 366 | 370 | 3,000 | 370 |
| 2000-08-18 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-08-14 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2000-08-02 | 390 | 390 | 385 | 385 | 2,500 | 385 |
| 2000-07-27 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2000-07-26 | 389 | 389 | 389 | 389 | 500 | 389 |
| 2000-07-24 | 391 | 391 | 382 | 382 | 2,000 | 382 |
| 2000-07-21 | 400 | 400 | 400 | 400 | 3,500 | 400 |
| 2000-07-18 | 420 | 420 | 400 | 400 | 1,000 | 400 |
| 2000-07-17 | 392 | 400 | 392 | 400 | 1,500 | 400 |
| 2000-07-14 | 400 | 400 | 391 | 391 | 4,000 | 391 |
| 2000-07-13 | 399 | 399 | 397 | 397 | 2,500 | 397 |
| 2000-07-12 | 400 | 400 | 392 | 392 | 4,000 | 392 |
| 2000-07-11 | 405 | 405 | 400 | 400 | 2,500 | 400 |
| 2000-07-10 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 2000-07-07 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-07-06 | 407 | 407 | 381 | 381 | 1,500 | 381 |
| 2000-07-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-07-04 | 439 | 439 | 371 | 371 | 2,500 | 371 |
| 2000-07-03 | 442 | 443 | 442 | 443 | 10,000 | 443 |
| 2000-06-30 | 390 | 390 | 366 | 366 | 2,000 | 366 |
| 2000-06-29 | 365 | 365 | 365 | 365 | 5,500 | 365 |
| 2000-06-28 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-06-27 | 390 | 390 | 390 | 390 | 2,500 | 390 |
| 2000-06-26 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2000-06-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-06-22 | 366 | 366 | 365 | 365 | 6,500 | 365 |
| 2000-06-21 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-06-20 | 372 | 372 | 351 | 365 | 21,000 | 365 |
| 2000-06-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-06-13 | 390 | 390 | 381 | 381 | 2,000 | 381 |
| 2000-06-12 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-06-09 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2000-06-08 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2000-06-07 | 375 | 380 | 375 | 380 | 1,500 | 380 |
| 2000-06-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-06-01 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2000-05-31 | 365 | 365 | 365 | 365 | 1,500 | 365 |
| 2000-05-30 | 375 | 375 | 370 | 370 | 3,500 | 370 |
| 2000-05-29 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2000-05-26 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2000-05-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-05-24 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2000-05-23 | 365 | 365 | 365 | 365 | 22,500 | 365 |
| 2000-05-19 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2000-05-18 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2000-05-17 | 365 | 370 | 365 | 365 | 8,000 | 365 |
| 2000-05-16 | 365 | 375 | 365 | 365 | 24,500 | 365 |
| 2000-05-15 | 367 | 368 | 367 | 368 | 2,000 | 368 |
| 2000-05-12 | 371 | 371 | 371 | 371 | 1,500 | 371 |
| 2000-05-11 | 340 | 341 | 340 | 341 | 1,000 | 341 |
| 2000-05-10 | 336 | 340 | 336 | 340 | 4,500 | 340 |
| 2000-05-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-05-08 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2000-05-02 | 376 | 376 | 331 | 331 | 1,500 | 331 |
| 2000-05-01 | 348 | 380 | 348 | 377 | 5,000 | 377 |
| 2000-04-27 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2000-04-26 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-04-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-04-20 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-04-19 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2000-04-17 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2000-04-14 | 342 | 342 | 342 | 342 | 1,500 | 342 |
| 2000-04-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2000-04-11 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2000-04-10 | 342 | 342 | 342 | 342 | 1,500 | 342 |
| 2000-04-07 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2000-04-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2000-04-05 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2000-04-04 | 369 | 369 | 340 | 340 | 4,000 | 340 |
| 2000-03-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-03-30 | 370 | 370 | 370 | 370 | 1,500 | 370 |
| 2000-03-29 | 365 | 370 | 365 | 370 | 13,500 | 370 |
| 2000-03-28 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2000-03-27 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2000-03-24 | 345 | 350 | 345 | 350 | 3,500 | 350 |
| 2000-03-23 | 339 | 340 | 330 | 340 | 30,500 | 340 |
| 2000-03-22 | 330 | 340 | 330 | 340 | 7,000 | 340 |
| 2000-03-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-16 | 340 | 350 | 340 | 350 | 103,000 | 350 |
| 2000-03-15 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2000-03-14 | 330 | 340 | 330 | 340 | 1,000 | 340 |
| 2000-03-13 | 346 | 346 | 346 | 346 | 500 | 346 |
| 2000-03-10 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-03-09 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-03-08 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-03-07 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-03-06 | 328 | 348 | 328 | 348 | 2,000 | 348 |
| 2000-03-02 | 350 | 350 | 349 | 349 | 2,500 | 349 |
| 2000-03-01 | 325 | 327 | 320 | 327 | 10,500 | 327 |
| 2000-02-29 | 331 | 331 | 320 | 320 | 16,500 | 320 |
| 2000-02-28 | 303 | 330 | 303 | 330 | 20,000 | 330 |
| 2000-02-25 | 311 | 311 | 303 | 303 | 11,000 | 303 |
| 2000-02-24 | 320 | 320 | 303 | 306 | 7,500 | 306 |
| 2000-02-23 | 320 | 320 | 320 | 320 | 7,500 | 320 |
| 2000-02-22 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-02-18 | 360 | 360 | 350 | 350 | 4,500 | 350 |
| 2000-02-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-02-15 | 383 | 383 | 370 | 370 | 5,000 | 370 |
| 2000-02-14 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2000-02-10 | 382 | 382 | 382 | 382 | 4,500 | 382 |
| 2000-02-07 | 400 | 400 | 380 | 380 | 3,500 | 380 |
| 2000-02-04 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2000-02-03 | 390 | 390 | 390 | 390 | 3,500 | 390 |
| 2000-02-02 | 403 | 403 | 380 | 390 | 3,500 | 390 |
| 2000-02-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-28 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2000-01-27 | 416 | 416 | 416 | 416 | 2,500 | 416 |
| 2000-01-26 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2000-01-25 | 376 | 376 | 373 | 373 | 1,500 | 373 |
| 2000-01-21 | 376 | 376 | 376 | 376 | 2,500 | 376 |
| 2000-01-20 | 380 | 380 | 376 | 377 | 4,500 | 377 |
| 2000-01-19 | 375 | 376 | 375 | 376 | 1,000 | 376 |
| 2000-01-18 | 380 | 389 | 380 | 380 | 3,000 | 380 |
| 2000-01-17 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2000-01-14 | 375 | 380 | 372 | 380 | 4,000 | 380 |
| 2000-01-13 | 380 | 380 | 373 | 373 | 1,500 | 373 |
| 2000-01-12 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2000-01-11 | 383 | 391 | 382 | 391 | 1,500 | 391 |
| 2000-01-07 | 382 | 382 | 382 | 382 | 1,500 | 382 |
| 2000-01-05 | 443 | 443 | 407 | 407 | 2,000 | 407 |
| 2000-01-04 | 373 | 373 | 373 | 373 | 1,000 | 373 |
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
