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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,110 | 2,148 | 2,101 | 2,148 | 1,200 | 2,148 |
| 2024-11-20 | 2,170 | 2,170 | 2,112 | 2,112 | 500 | 2,112 |
| 2024-11-19 | - | - | - | 2,173 | - | 2,173 |
| 2024-11-18 | 2,102 | 2,196 | 2,102 | 2,173 | 1,100 | 2,173 |
| 2024-11-15 | 2,167 | 2,168 | 2,151 | 2,151 | 1,200 | 2,151 |
| 2024-11-14 | 2,169 | 2,169 | 2,151 | 2,167 | 700 | 2,167 |
| 2024-11-13 | - | - | - | 2,169 | - | 2,169 |
| 2024-11-12 | 2,222 | 2,222 | 2,158 | 2,169 | 1,500 | 2,169 |
| 2024-11-11 | 2,185 | 2,201 | 2,151 | 2,200 | 500 | 2,200 |
| 2024-11-08 | 2,185 | 2,185 | 2,185 | 2,185 | 100 | 2,185 |
| 2024-11-07 | 2,236 | 2,236 | 2,140 | 2,185 | 2,400 | 2,185 |
| 2024-11-06 | 2,102 | 2,250 | 2,102 | 2,250 | 2,600 | 2,250 |
| 2024-11-05 | 2,101 | 2,151 | 2,101 | 2,102 | 1,000 | 2,102 |
| 2024-11-01 | 2,083 | 2,095 | 2,081 | 2,095 | 400 | 2,095 |
| 2024-10-31 | 2,091 | 2,116 | 2,071 | 2,095 | 2,400 | 2,095 |
| 2024-10-30 | 2,078 | 2,078 | 2,052 | 2,078 | 500 | 2,078 |
| 2024-10-29 | 2,035 | 2,080 | 2,016 | 2,080 | 1,100 | 2,080 |
| 2024-10-28 | 2,056 | 2,058 | 2,002 | 2,055 | 1,700 | 2,055 |
| 2024-10-25 | 2,017 | 2,067 | 2,001 | 2,029 | 2,000 | 2,029 |
| 2024-10-24 | 2,017 | 2,021 | 2,017 | 2,020 | 500 | 2,020 |
| 2024-10-23 | 2,023 | 2,029 | 2,010 | 2,020 | 2,500 | 2,020 |
| 2024-10-22 | 2,082 | 2,082 | 2,039 | 2,039 | 800 | 2,039 |
| 2024-10-21 | 2,141 | 2,141 | 2,061 | 2,081 | 1,300 | 2,081 |
| 2024-10-18 | 2,171 | 2,171 | 2,171 | 2,171 | 200 | 2,171 |
| 2024-10-17 | 2,207 | 2,207 | 2,171 | 2,171 | 2,800 | 2,171 |
| 2024-10-16 | 2,279 | 2,299 | 2,201 | 2,240 | 500 | 2,240 |
| 2024-10-15 | 2,337 | 2,337 | 2,300 | 2,300 | 500 | 2,300 |
| 2024-10-11 | 2,340 | 2,340 | 2,253 | 2,300 | 6,400 | 2,300 |
| 2024-10-10 | 2,150 | 2,244 | 2,150 | 2,199 | 700 | 2,199 |
| 2024-10-09 | 2,156 | 2,200 | 2,156 | 2,200 | 1,400 | 2,200 |
| 2024-10-08 | 2,222 | 2,235 | 2,206 | 2,235 | 1,000 | 2,235 |
| 2024-10-07 | - | - | - | 2,242 | - | 2,242 |
| 2024-10-04 | 2,246 | 2,246 | 2,203 | 2,242 | 700 | 2,242 |
| 2024-10-03 | 2,220 | 2,248 | 2,198 | 2,248 | 400 | 2,248 |
| 2024-10-02 | 2,222 | 2,262 | 2,222 | 2,240 | 2,200 | 2,240 |
| 2024-10-01 | 2,219 | 2,255 | 2,205 | 2,253 | 2,400 | 2,253 |
| 2024-09-30 | 2,269 | 2,269 | 2,219 | 2,219 | 2,200 | 2,219 |
| 2024-09-27 | 2,190 | 2,219 | 2,160 | 2,219 | 1,300 | 2,219 |
| 2024-09-26 | 2,221 | 2,221 | 2,195 | 2,220 | 800 | 2,220 |
| 2024-09-25 | 2,260 | 2,274 | 2,205 | 2,205 | 1,800 | 2,205 |
| 2024-09-24 | 2,099 | 2,303 | 2,099 | 2,260 | 7,800 | 2,260 |
| 2024-09-20 | 2,015 | 2,100 | 2,013 | 2,095 | 4,200 | 2,095 |
| 2024-09-19 | 1,975 | 2,016 | 1,966 | 1,982 | 4,700 | 1,982 |
| 2024-09-18 | 1,975 | 1,977 | 1,975 | 1,977 | 200 | 1,977 |
| 2024-09-17 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2024-09-13 | 1,979 | 1,979 | 1,974 | 1,974 | 200 | 1,974 |
| 2024-09-12 | 1,958 | 2,008 | 1,958 | 1,982 | 2,300 | 1,982 |
| 2024-09-11 | 1,983 | 1,986 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2024-09-10 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2024-09-09 | 2,005 | 2,005 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2024-09-06 | 2,020 | 2,042 | 2,020 | 2,042 | 800 | 2,042 |
| 2024-09-05 | 2,042 | 2,042 | 2,007 | 2,027 | 500 | 2,027 |
| 2024-09-04 | 2,004 | 2,043 | 1,995 | 2,042 | 2,500 | 2,042 |
| 2024-09-03 | 1,983 | 2,049 | 1,983 | 2,044 | 2,700 | 2,044 |
| 2024-09-02 | 2,044 | 2,068 | 2,030 | 2,032 | 1,100 | 2,032 |
| 2024-08-30 | 2,070 | 2,070 | 2,028 | 2,050 | 2,000 | 2,050 |
| 2024-08-29 | 2,058 | 2,070 | 2,032 | 2,070 | 1,400 | 2,070 |
| 2024-08-28 | - | - | - | 2,026 | - | 2,026 |
| 2024-08-27 | 2,026 | 2,061 | 2,026 | 2,026 | 1,500 | 2,026 |
| 2024-08-26 | 2,080 | 2,080 | 1,947 | 2,013 | 4,200 | 2,013 |
| 2024-08-23 | - | - | - | 2,120 | - | 2,120 |
| 2024-08-22 | 2,156 | 2,156 | 2,070 | 2,120 | 1,500 | 2,120 |
| 2024-08-21 | 2,142 | 2,142 | 2,142 | 2,142 | 400 | 2,142 |
| 2024-08-20 | - | - | - | 2,170 | - | 2,170 |
| 2024-08-19 | 2,186 | 2,198 | 2,110 | 2,170 | 3,500 | 2,170 |
| 2024-08-16 | 2,200 | 2,200 | 2,131 | 2,187 | 700 | 2,187 |
| 2024-08-15 | 2,169 | 2,200 | 2,120 | 2,200 | 2,400 | 2,200 |
| 2024-08-14 | 2,090 | 2,198 | 2,070 | 2,198 | 1,000 | 2,198 |
| 2024-08-13 | 2,010 | 2,140 | 2,010 | 2,094 | 1,400 | 2,094 |
| 2024-08-09 | 1,877 | 1,999 | 1,877 | 1,999 | 2,200 | 1,999 |
| 2024-08-08 | 1,900 | 1,901 | 1,860 | 1,860 | 900 | 1,860 |
| 2024-08-07 | 1,770 | 1,940 | 1,751 | 1,940 | 2,700 | 1,940 |
| 2024-08-06 | 1,700 | 1,878 | 1,695 | 1,800 | 4,600 | 1,800 |
| 2024-08-05 | 1,975 | 1,977 | 1,650 | 1,690 | 10,300 | 1,690 |
| 2024-08-02 | 2,251 | 2,251 | 2,001 | 2,025 | 15,200 | 2,025 |
| 2024-08-01 | 2,257 | 2,257 | 2,251 | 2,255 | 1,400 | 2,255 |
| 2024-07-31 | 2,315 | 2,315 | 2,288 | 2,289 | 5,300 | 2,289 |
| 2024-07-30 | 2,280 | 2,280 | 2,270 | 2,280 | 900 | 2,280 |
| 2024-07-29 | 2,275 | 2,290 | 2,270 | 2,275 | 1,000 | 2,275 |
| 2024-07-26 | 2,260 | 2,265 | 2,260 | 2,265 | 1,400 | 2,265 |
| 2024-07-25 | 2,269 | 2,269 | 2,254 | 2,254 | 1,900 | 2,254 |
| 2024-07-24 | 2,298 | 2,298 | 2,280 | 2,280 | 800 | 2,280 |
| 2024-07-23 | 2,297 | 2,297 | 2,297 | 2,297 | 100 | 2,297 |
| 2024-07-22 | 2,297 | 2,297 | 2,297 | 2,297 | 1,200 | 2,297 |
| 2024-07-19 | - | - | - | 2,297 | - | 2,297 |
| 2024-07-18 | - | - | - | 2,297 | - | 2,297 |
| 2024-07-17 | 2,293 | 2,297 | 2,267 | 2,297 | 400 | 2,297 |
| 2024-07-16 | 2,285 | 2,298 | 2,285 | 2,293 | 1,100 | 2,293 |
| 2024-07-12 | 2,295 | 2,295 | 2,260 | 2,294 | 400 | 2,294 |
| 2024-07-11 | 2,296 | 2,296 | 2,253 | 2,295 | 1,000 | 2,295 |
| 2024-07-10 | 2,252 | 2,296 | 2,251 | 2,296 | 2,000 | 2,296 |
| 2024-07-09 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 2,251 |
| 2024-07-08 | 2,288 | 2,288 | 2,288 | 2,288 | 400 | 2,288 |
| 2024-07-05 | 2,299 | 2,299 | 2,249 | 2,275 | 1,400 | 2,275 |
| 2024-07-04 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | 2,299 |
| 2024-07-03 | 2,299 | 2,299 | 2,298 | 2,299 | 700 | 2,299 |
| 2024-07-02 | 2,288 | 2,300 | 2,256 | 2,299 | 1,100 | 2,299 |
| 2024-07-01 | 2,261 | 2,270 | 2,202 | 2,252 | 1,600 | 2,252 |
| 2024-06-28 | 2,250 | 2,261 | 2,250 | 2,261 | 2,700 | 2,261 |
| 2024-06-27 | 2,238 | 2,249 | 2,201 | 2,249 | 1,900 | 2,249 |
| 2024-06-26 | 2,210 | 2,240 | 2,200 | 2,238 | 4,300 | 2,238 |
| 2024-06-25 | - | - | - | 2,200 | - | 2,200 |
| 2024-06-24 | 2,213 | 2,213 | 2,172 | 2,200 | 1,800 | 2,200 |
| 2024-06-21 | 2,199 | 2,199 | 2,166 | 2,168 | 1,200 | 2,168 |
| 2024-06-20 | 2,165 | 2,199 | 2,165 | 2,199 | 500 | 2,199 |
| 2024-06-19 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2024-06-18 | 2,163 | 2,163 | 2,163 | 2,163 | 200 | 2,163 |
| 2024-06-17 | 2,200 | 2,200 | 2,142 | 2,142 | 1,600 | 2,142 |
| 2024-06-14 | 2,188 | 2,188 | 2,188 | 2,188 | 2,100 | 2,188 |
| 2024-06-13 | 2,156 | 2,188 | 2,155 | 2,188 | 500 | 2,188 |
| 2024-06-12 | 2,172 | 2,172 | 2,172 | 2,172 | 100 | 2,172 |
| 2024-06-11 | 2,172 | 2,172 | 2,172 | 2,172 | 200 | 2,172 |
| 2024-06-10 | - | - | - | 2,150 | - | 2,150 |
| 2024-06-07 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2024-06-06 | 2,180 | 2,182 | 2,150 | 2,150 | 1,300 | 2,150 |
| 2024-06-05 | 2,122 | 2,179 | 2,122 | 2,179 | 400 | 2,179 |
| 2024-06-04 | 2,150 | 2,159 | 2,124 | 2,128 | 900 | 2,128 |
| 2024-06-03 | 2,145 | 2,150 | 2,145 | 2,150 | 1,300 | 2,150 |
| 2024-05-31 | 2,181 | 2,181 | 2,173 | 2,174 | 1,300 | 2,174 |
| 2024-05-30 | 2,120 | 2,173 | 2,120 | 2,173 | 400 | 2,173 |
| 2024-05-29 | 2,150 | 2,150 | 2,115 | 2,115 | 900 | 2,115 |
| 2024-05-28 | 2,151 | 2,155 | 2,146 | 2,146 | 800 | 2,146 |
| 2024-05-27 | 2,198 | 2,198 | 2,185 | 2,185 | 700 | 2,185 |
| 2024-05-24 | 2,198 | 2,198 | 2,198 | 2,198 | 100 | 2,198 |
| 2024-05-23 | 2,153 | 2,196 | 2,153 | 2,196 | 300 | 2,196 |
| 2024-05-22 | 2,142 | 2,191 | 2,142 | 2,153 | 1,300 | 2,153 |
| 2024-05-21 | 2,195 | 2,195 | 2,168 | 2,168 | 700 | 2,168 |
| 2024-05-20 | 2,177 | 2,199 | 2,177 | 2,199 | 300 | 2,199 |
| 2024-05-17 | 2,156 | 2,170 | 2,156 | 2,170 | 400 | 2,170 |
| 2024-05-16 | 2,190 | 2,190 | 2,111 | 2,170 | 1,300 | 2,170 |
| 2024-05-15 | 2,200 | 2,200 | 2,198 | 2,198 | 1,000 | 2,198 |
| 2024-05-14 | 2,225 | 2,226 | 2,202 | 2,202 | 1,000 | 2,202 |
| 2024-05-13 | 2,232 | 2,240 | 2,225 | 2,225 | 2,600 | 2,225 |
| 2024-05-10 | 2,339 | 2,398 | 2,225 | 2,225 | 7,100 | 2,225 |
| 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
