9857 英和(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-12-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-12-26 | 230 | 231 | 229 | 230 | 13,500 | 230 |
| 2008-12-25 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2008-12-24 | 235 | 235 | 230 | 233 | 12,000 | 233 |
| 2008-12-22 | 227 | 235 | 227 | 235 | 8,500 | 235 |
| 2008-12-17 | 230 | 231 | 230 | 231 | 1,500 | 231 |
| 2008-12-16 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2008-12-15 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-12-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-12-11 | 230 | 235 | 230 | 234 | 9,000 | 234 |
| 2008-12-10 | 234 | 234 | 234 | 234 | 2,500 | 234 |
| 2008-12-09 | 221 | 225 | 221 | 225 | 6,500 | 225 |
| 2008-12-08 | 230 | 230 | 221 | 221 | 8,500 | 221 |
| 2008-12-05 | 235 | 235 | 230 | 230 | 10,000 | 230 |
| 2008-12-04 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2008-12-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-12-02 | 232 | 232 | 229 | 230 | 5,500 | 230 |
| 2008-12-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-28 | 240 | 240 | 240 | 240 | 5,500 | 240 |
| 2008-11-27 | 241 | 245 | 241 | 245 | 1,500 | 245 |
| 2008-11-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-11-25 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 2008-11-21 | 241 | 250 | 240 | 240 | 4,000 | 240 |
| 2008-11-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-11-18 | 252 | 252 | 250 | 250 | 7,000 | 250 |
| 2008-11-17 | 257 | 257 | 252 | 252 | 2,500 | 252 |
| 2008-11-14 | 261 | 262 | 257 | 257 | 4,000 | 257 |
| 2008-11-13 | 270 | 270 | 254 | 256 | 12,000 | 256 |
| 2008-11-12 | 284 | 284 | 270 | 270 | 9,000 | 270 |
| 2008-11-11 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2008-11-10 | 262 | 265 | 262 | 265 | 5,000 | 265 |
| 2008-11-06 | 260 | 261 | 260 | 261 | 1,000 | 261 |
| 2008-11-05 | 265 | 269 | 264 | 267 | 29,000 | 267 |
| 2008-11-04 | 265 | 265 | 260 | 261 | 4,500 | 261 |
| 2008-10-31 | 265 | 265 | 263 | 263 | 4,500 | 263 |
| 2008-10-30 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-10-29 | 247 | 258 | 247 | 258 | 5,500 | 258 |
| 2008-10-28 | 250 | 250 | 247 | 250 | 1,500 | 250 |
| 2008-10-27 | 265 | 265 | 258 | 258 | 2,500 | 258 |
| 2008-10-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-21 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2008-10-17 | 252 | 252 | 252 | 252 | 500 | 252 |
| 2008-10-16 | 260 | 260 | 251 | 252 | 5,000 | 252 |
| 2008-10-15 | 270 | 270 | 262 | 262 | 6,000 | 262 |
| 2008-10-14 | 263 | 269 | 263 | 269 | 9,500 | 269 |
| 2008-10-10 | 256 | 263 | 238 | 263 | 5,000 | 263 |
| 2008-10-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-08 | 267 | 267 | 262 | 265 | 1,500 | 265 |
| 2008-10-07 | 272 | 272 | 272 | 272 | 1,500 | 272 |
| 2008-10-06 | 329 | 329 | 305 | 305 | 1,500 | 305 |
| 2008-10-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-09-30 | 321 | 321 | 320 | 320 | 1,500 | 320 |
| 2008-09-29 | 324 | 324 | 324 | 324 | 500 | 324 |
| 2008-09-26 | 331 | 331 | 324 | 324 | 4,500 | 324 |
| 2008-09-25 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2008-09-24 | 325 | 325 | 325 | 325 | 16,000 | 325 |
| 2008-09-22 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 2008-09-19 | 325 | 325 | 324 | 325 | 29,500 | 325 |
| 2008-09-18 | 325 | 325 | 324 | 325 | 6,000 | 325 |
| 2008-09-17 | 326 | 326 | 324 | 324 | 7,500 | 324 |
| 2008-09-12 | 345 | 345 | 341 | 341 | 1,000 | 341 |
| 2008-09-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-09-10 | 350 | 350 | 350 | 350 | 4,500 | 350 |
| 2008-09-09 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2008-09-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-09-02 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2008-08-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2008-08-26 | 378 | 378 | 375 | 375 | 1,000 | 375 |
| 2008-08-21 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-08-18 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2008-08-14 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-08-13 | 379 | 379 | 372 | 372 | 1,000 | 372 |
| 2008-08-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2008-08-11 | 367 | 373 | 367 | 373 | 2,500 | 373 |
| 2008-08-08 | 376 | 376 | 375 | 375 | 1,000 | 375 |
| 2008-08-07 | 376 | 379 | 375 | 379 | 2,500 | 379 |
| 2008-08-06 | 372 | 374 | 370 | 374 | 1,500 | 374 |
| 2008-08-05 | 373 | 373 | 364 | 364 | 2,500 | 364 |
| 2008-08-04 | 380 | 380 | 371 | 373 | 4,500 | 373 |
| 2008-07-31 | 384 | 388 | 384 | 388 | 6,000 | 388 |
| 2008-07-29 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2008-07-28 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2008-07-25 | 398 | 398 | 388 | 388 | 5,000 | 388 |
| 2008-07-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-07-18 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2008-07-17 | 390 | 395 | 390 | 395 | 2,500 | 395 |
| 2008-07-09 | 392 | 399 | 392 | 395 | 3,500 | 395 |
| 2008-07-08 | 400 | 405 | 400 | 400 | 5,000 | 400 |
| 2008-07-07 | 402 | 402 | 397 | 401 | 9,000 | 401 |
| 2008-07-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-07-03 | 402 | 407 | 402 | 407 | 2,000 | 407 |
| 2008-07-01 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-06-27 | 417 | 417 | 412 | 412 | 6,500 | 412 |
| 2008-06-26 | 415 | 415 | 414 | 414 | 1,000 | 414 |
| 2008-06-25 | 414 | 417 | 414 | 417 | 2,000 | 417 |
| 2008-06-24 | 414 | 414 | 414 | 414 | 1,500 | 414 |
| 2008-06-23 | 415 | 422 | 415 | 422 | 3,000 | 422 |
| 2008-06-20 | 420 | 421 | 420 | 420 | 4,000 | 420 |
| 2008-06-19 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2008-06-17 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2008-06-13 | 414 | 418 | 414 | 418 | 2,000 | 418 |
| 2008-06-10 | 421 | 421 | 421 | 421 | 2,500 | 421 |
| 2008-06-09 | 413 | 416 | 411 | 416 | 4,500 | 416 |
| 2008-06-06 | 418 | 418 | 418 | 418 | 500 | 418 |
| 2008-06-05 | 413 | 413 | 413 | 413 | 3,500 | 413 |
| 2008-06-04 | 425 | 425 | 420 | 423 | 4,000 | 423 |
| 2008-06-03 | 426 | 426 | 422 | 422 | 2,000 | 422 |
| 2008-06-02 | 423 | 423 | 415 | 420 | 4,000 | 420 |
| 2008-05-30 | 419 | 423 | 416 | 423 | 2,500 | 423 |
| 2008-05-29 | 417 | 417 | 414 | 414 | 3,500 | 414 |
| 2008-05-27 | 423 | 428 | 420 | 428 | 1,500 | 428 |
| 2008-05-26 | 428 | 428 | 423 | 423 | 1,000 | 423 |
| 2008-05-23 | 421 | 430 | 421 | 430 | 1,500 | 430 |
| 2008-05-22 | 411 | 416 | 411 | 416 | 1,500 | 416 |
| 2008-05-21 | 410 | 415 | 410 | 415 | 1,500 | 415 |
| 2008-05-20 | 418 | 425 | 410 | 415 | 8,500 | 415 |
| 2008-05-19 | 415 | 424 | 415 | 424 | 1,500 | 424 |
| 2008-05-16 | 417 | 425 | 417 | 425 | 3,500 | 425 |
| 2008-05-15 | 420 | 420 | 407 | 407 | 1,500 | 407 |
| 2008-05-14 | 397 | 417 | 397 | 415 | 25,500 | 415 |
| 2008-05-13 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2008-05-12 | 395 | 400 | 395 | 400 | 1,500 | 400 |
| 2008-05-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-05-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-05-07 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2008-05-02 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2008-05-01 | 398 | 398 | 398 | 398 | 1,500 | 398 |
| 2008-04-30 | 400 | 400 | 398 | 398 | 1,500 | 398 |
| 2008-04-28 | 399 | 399 | 399 | 399 | 1,500 | 399 |
| 2008-04-25 | 394 | 395 | 394 | 395 | 2,500 | 395 |
| 2008-04-23 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-04-21 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-04-16 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2008-04-14 | 382 | 387 | 382 | 387 | 1,000 | 387 |
| 2008-04-11 | 398 | 398 | 386 | 391 | 6,000 | 391 |
| 2008-04-07 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2008-04-03 | 405 | 405 | 404 | 404 | 1,000 | 404 |
| 2008-04-02 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2008-03-31 | 403 | 403 | 403 | 403 | 500 | 403 |
| 2008-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-03-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2008-03-25 | 410 | 410 | 405 | 410 | 34,500 | 410 |
| 2008-03-24 | 410 | 419 | 410 | 410 | 7,000 | 410 |
| 2008-03-19 | 418 | 418 | 418 | 418 | 500 | 418 |
| 2008-03-18 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2008-03-13 | 425 | 425 | 420 | 420 | 1,500 | 420 |
| 2008-03-12 | 412 | 415 | 412 | 415 | 1,500 | 415 |
| 2008-03-11 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2008-03-07 | 411 | 411 | 410 | 410 | 1,500 | 410 |
| 2008-02-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-02-28 | 439 | 439 | 424 | 425 | 3,000 | 425 |
| 2008-02-27 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-02-26 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2008-02-25 | 440 | 440 | 420 | 420 | 5,000 | 420 |
| 2008-02-18 | 426 | 426 | 420 | 420 | 2,000 | 420 |
| 2008-02-14 | 430 | 435 | 430 | 435 | 1,000 | 435 |
| 2008-02-13 | 420 | 420 | 415 | 415 | 1,500 | 415 |
| 2008-02-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-02-05 | 440 | 445 | 440 | 440 | 2,500 | 440 |
| 2008-02-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-01-31 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2008-01-29 | 459 | 459 | 459 | 459 | 500 | 459 |
| 2008-01-28 | 449 | 452 | 448 | 452 | 4,000 | 452 |
| 2008-01-25 | 452 | 452 | 437 | 437 | 2,000 | 437 |
| 2008-01-24 | 422 | 429 | 422 | 427 | 2,000 | 427 |
| 2008-01-22 | 405 | 409 | 405 | 409 | 3,500 | 409 |
| 2008-01-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-17 | 454 | 459 | 450 | 451 | 5,000 | 451 |
| 2008-01-15 | 440 | 475 | 425 | 475 | 21,000 | 475 |
| 2008-01-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-09 | 448 | 448 | 448 | 448 | 500 | 448 |
| 2008-01-08 | 420 | 450 | 420 | 450 | 5,000 | 450 |
| 2008-01-07 | 431 | 431 | 426 | 426 | 2,000 | 426 |
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
