9857 英和(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1990-12-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,340.91 |
| 1990-12-25 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,356.06 |
| 1990-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,363.64 |
| 1990-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,363.64 |
| 1990-12-12 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,363.64 |
| 1990-12-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1990-12-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1990-12-07 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,363.64 |
| 1990-12-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1990-12-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,356.06 |
| 1990-12-03 | 1,810 | 1,810 | 1,800 | 1,800 | 9,000 | 1,363.64 |
| 1990-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,363.64 |
| 1990-11-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,363.64 |
| 1990-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1990-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1990-11-06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,537.88 |
| 1990-10-31 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,590.91 |
| 1990-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,590.91 |
| 1990-10-29 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,590.91 |
| 1990-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,515.15 |
| 1990-10-08 | 1,800 | 1,900 | 1,800 | 1,900 | 3,000 | 1,439.39 |
| 1990-10-05 | 1,770 | 1,800 | 1,770 | 1,800 | 5,000 | 1,363.64 |
| 1990-10-04 | 1,720 | 1,750 | 1,710 | 1,710 | 26,000 | 1,295.45 |
| 1990-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,363.64 |
| 1990-09-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,969.70 |
| 1990-09-18 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,969.70 |
| 1990-09-14 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 1,992.42 |
| 1990-09-13 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 1,984.85 |
| 1990-09-07 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,090.91 |
| 1990-09-06 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,090.91 |
| 1990-08-31 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,121.21 |
| 1990-08-27 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,053.03 |
| 1990-08-24 | 2,720 | 2,720 | 2,700 | 2,700 | 10,000 | 2,045.45 |
| 1990-08-23 | 2,800 | 2,800 | 2,720 | 2,720 | 9,000 | 2,060.61 |
| 1990-08-22 | 2,800 | 2,800 | 2,760 | 2,800 | 17,000 | 2,121.21 |
| 1990-08-21 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,121.21 |
| 1990-08-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,121.21 |
| 1990-08-16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,121.21 |
| 1990-08-15 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,159.09 |
| 1990-08-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,159.09 |
| 1990-08-09 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,196.97 |
| 1990-08-08 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,196.97 |
| 1990-08-07 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 2,272.73 |
| 1990-08-03 | 3,420 | 3,420 | 3,400 | 3,400 | 4,000 | 2,575.76 |
| 1990-08-02 | 3,250 | 3,360 | 3,250 | 3,360 | 8,000 | 2,545.45 |
| 1990-08-01 | 3,100 | 3,170 | 3,100 | 3,170 | 20,000 | 2,401.52 |
| 1990-07-31 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 2,348.48 |
| 1990-07-30 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 | 2,348.48 |
| 1990-07-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,310.61 |
| 1990-07-26 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,272.73 |
| 1990-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,272.73 |
| 1990-07-24 | 3,100 | 3,100 | 3,010 | 3,100 | 10,000 | 2,348.48 |
| 1990-07-23 | 3,120 | 3,150 | 3,120 | 3,150 | 11,000 | 2,386.36 |
| 1990-07-20 | 3,100 | 3,100 | 3,040 | 3,100 | 8,000 | 2,348.48 |
| 1990-07-19 | 3,200 | 3,200 | 3,100 | 3,100 | 5,000 | 2,348.48 |
| 1990-07-18 | 3,380 | 3,380 | 3,150 | 3,200 | 15,000 | 2,424.24 |
| 1990-07-17 | 3,220 | 3,480 | 3,220 | 3,460 | 53,000 | 2,621.21 |
| 1990-07-16 | 3,150 | 3,180 | 3,150 | 3,180 | 23,000 | 2,409.09 |
| 1990-07-13 | 2,960 | 2,980 | 2,950 | 2,980 | 37,000 | 2,257.58 |
| 1990-07-12 | 2,960 | 2,960 | 2,860 | 2,860 | 6,000 | 2,166.67 |
| 1990-07-11 | 2,940 | 2,970 | 2,900 | 2,960 | 42,000 | 2,242.42 |
| 1990-07-10 | 2,900 | 2,940 | 2,870 | 2,900 | 56,000 | 2,196.97 |
| 1990-07-09 | 2,650 | 2,750 | 2,650 | 2,750 | 72,000 | 2,083.33 |
| 1990-07-06 | 2,500 | 2,550 | 2,470 | 2,550 | 26,000 | 1,931.82 |
| 1990-07-05 | 2,440 | 2,440 | 2,410 | 2,410 | 27,000 | 1,825.76 |
| 1990-07-04 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 1,848.48 |
| 1990-07-03 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,893.94 |
| 1990-07-02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,893.94 |
| 1990-06-29 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 1,893.94 |
| 1990-06-28 | 2,500 | 2,560 | 2,500 | 2,560 | 10,000 | 1,939.39 |
| 1990-06-27 | 2,500 | 2,560 | 2,500 | 2,550 | 9,000 | 1,931.82 |
| 1990-06-26 | 2,500 | 2,510 | 2,500 | 2,500 | 4,000 | 1,893.94 |
| 1990-06-25 | 2,650 | 2,650 | 2,620 | 2,620 | 3,000 | 1,984.85 |
| 1990-06-22 | 2,630 | 2,650 | 2,600 | 2,650 | 31,000 | 2,007.58 |
| 1990-06-21 | 2,540 | 2,600 | 2,520 | 2,600 | 31,000 | 1,969.70 |
| 1990-06-20 | 2,510 | 2,520 | 2,500 | 2,520 | 14,000 | 1,909.09 |
| 1990-06-19 | 2,500 | 2,500 | 2,500 | 2,500 | 11,000 | 1,893.94 |
| 1990-06-18 | 2,510 | 2,510 | 2,500 | 2,500 | 29,000 | 1,893.94 |
| 1990-06-15 | 2,540 | 2,590 | 2,540 | 2,560 | 28,000 | 1,939.39 |
| 1990-06-14 | 2,400 | 2,520 | 2,400 | 2,500 | 84,000 | 1,893.94 |
| 1990-06-13 | 2,400 | 2,400 | 2,390 | 2,390 | 8,000 | 1,810.61 |
| 1990-06-12 | 2,400 | 2,400 | 2,360 | 2,360 | 7,000 | 1,787.88 |
| 1990-06-11 | 2,420 | 2,420 | 2,390 | 2,400 | 25,000 | 1,818.18 |
| 1990-06-08 | 2,390 | 2,400 | 2,390 | 2,390 | 11,000 | 1,810.61 |
| 1990-06-07 | 2,400 | 2,400 | 2,360 | 2,390 | 10,000 | 1,810.61 |
| 1990-06-06 | 2,440 | 2,440 | 2,360 | 2,400 | 40,000 | 1,818.18 |
| 1990-06-05 | 2,250 | 2,400 | 2,230 | 2,400 | 101,000 | 1,818.18 |
| 1990-06-04 | 2,200 | 2,250 | 2,200 | 2,220 | 16,000 | 1,681.82 |
| 1990-06-01 | 2,140 | 2,150 | 2,140 | 2,150 | 18,000 | 1,628.79 |
| 1990-05-31 | 2,140 | 2,140 | 2,140 | 2,140 | 4,000 | 1,621.21 |
| 1990-05-30 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,621.21 |
| 1990-05-29 | 2,050 | 2,060 | 2,050 | 2,060 | 5,000 | 1,560.61 |
| 1990-05-25 | 2,000 | 2,010 | 2,000 | 2,010 | 3,000 | 1,522.73 |
| 1990-05-24 | 2,020 | 2,050 | 2,020 | 2,030 | 12,000 | 1,537.88 |
| 1990-05-23 | 2,000 | 2,020 | 1,970 | 2,020 | 7,000 | 1,530.30 |
| 1990-05-22 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 1,416.67 |
| 1990-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1990-05-18 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,446.97 |
| 1990-05-17 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,454.55 |
| 1990-05-16 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,446.97 |
| 1990-05-14 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,454.55 |
| 1990-05-11 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,469.70 |
| 1990-05-10 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,477.27 |
| 1990-05-09 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,477.27 |
| 1990-05-08 | 1,940 | 1,960 | 1,940 | 1,950 | 7,000 | 1,477.27 |
| 1990-05-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,477.27 |
| 1990-05-02 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 | 1,462.12 |
| 1990-04-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,477.27 |
| 1990-04-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,439.39 |
| 1990-04-25 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 1,439.39 |
| 1990-04-23 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,431.82 |
| 1990-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1990-04-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1990-04-18 | 1,920 | 2,000 | 1,920 | 2,000 | 3,000 | 1,515.15 |
| 1990-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1990-04-13 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 | 1,439.39 |
| 1990-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1990-04-09 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,454.55 |
| 1990-04-06 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,477.27 |
| 1990-04-03 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,568.18 |
| 1990-03-30 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 1,598.48 |
| 1990-03-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,590.91 |
| 1990-03-26 | 2,300 | 2,310 | 2,300 | 2,300 | 7,000 | 1,584.02 |
| 1990-03-23 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,597.80 |
| 1990-03-22 | 2,360 | 2,360 | 2,300 | 2,320 | 25,000 | 1,597.80 |
| 1990-03-20 | 2,360 | 2,360 | 2,350 | 2,350 | 18,000 | 1,618.46 |
| 1990-03-19 | 2,360 | 2,360 | 2,350 | 2,350 | 9,000 | 1,618.46 |
| 1990-03-16 | 2,390 | 2,390 | 2,350 | 2,360 | 16,000 | 1,625.34 |
| 1990-03-15 | 2,350 | 2,390 | 2,350 | 2,360 | 28,000 | 1,625.34 |
| 1990-03-14 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 | 1,590.91 |
| 1990-03-13 | 2,330 | 2,350 | 2,330 | 2,350 | 40,000 | 1,618.46 |
| 1990-03-12 | 2,320 | 2,350 | 2,320 | 2,330 | 14,000 | 1,604.68 |
| 1990-03-09 | 2,300 | 2,310 | 2,300 | 2,310 | 4,000 | 1,590.91 |
| 1990-03-08 | 2,300 | 2,300 | 2,300 | 2,300 | 20,000 | 1,584.02 |
| 1990-03-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1990-03-06 | 2,300 | 2,350 | 2,300 | 2,300 | 4,000 | 1,584.02 |
| 1990-03-05 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,584.02 |
| 1990-03-02 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,584.02 |
| 1990-03-01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,584.02 |
| 1990-02-28 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 | 1,584.02 |
| 1990-02-27 | 2,300 | 2,300 | 2,290 | 2,300 | 23,000 | 1,584.02 |
| 1990-02-26 | 2,290 | 2,300 | 2,290 | 2,290 | 21,000 | 1,577.14 |
| 1990-02-23 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 1,584.02 |
| 1990-02-22 | 2,300 | 2,310 | 2,290 | 2,300 | 25,000 | 1,584.02 |
| 1990-02-21 | 2,310 | 2,310 | 2,310 | 2,310 | 7,000 | 1,590.91 |
| 1990-02-20 | 2,320 | 2,320 | 2,300 | 2,300 | 22,000 | 1,584.02 |
| 1990-02-19 | 2,320 | 2,330 | 2,300 | 2,300 | 11,000 | 1,584.02 |
| 1990-02-16 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,584.02 |
| 1990-02-15 | 2,330 | 2,330 | 2,290 | 2,290 | 6,000 | 1,577.14 |
| 1990-02-14 | 2,330 | 2,340 | 2,320 | 2,330 | 9,000 | 1,604.68 |
| 1990-02-13 | 2,340 | 2,350 | 2,340 | 2,350 | 10,000 | 1,618.46 |
| 1990-02-09 | 2,340 | 2,340 | 2,330 | 2,330 | 27,000 | 1,604.68 |
| 1990-02-08 | 2,350 | 2,350 | 2,340 | 2,340 | 10,000 | 1,611.57 |
| 1990-02-07 | 2,380 | 2,380 | 2,360 | 2,380 | 9,000 | 1,639.12 |
| 1990-02-06 | 2,330 | 2,370 | 2,320 | 2,340 | 17,000 | 1,611.57 |
| 1990-02-05 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 1,611.57 |
| 1990-02-02 | 2,320 | 2,320 | 2,280 | 2,300 | 14,000 | 1,584.02 |
| 1990-02-01 | 2,350 | 2,350 | 2,320 | 2,320 | 7,000 | 1,597.80 |
| 1990-01-31 | 2,330 | 2,350 | 2,320 | 2,320 | 11,000 | 1,597.80 |
| 1990-01-30 | 2,310 | 2,370 | 2,310 | 2,330 | 15,000 | 1,604.68 |
| 1990-01-29 | 2,370 | 2,370 | 2,300 | 2,300 | 18,000 | 1,584.02 |
| 1990-01-26 | 2,380 | 2,390 | 2,370 | 2,390 | 27,000 | 1,646.01 |
| 1990-01-25 | 2,340 | 2,390 | 2,340 | 2,360 | 94,000 | 1,625.34 |
| 1990-01-24 | 2,380 | 2,390 | 2,330 | 2,340 | 140,000 | 1,611.57 |
| 1990-01-23 | 2,250 | 2,270 | 2,250 | 2,260 | 15,000 | 1,556.47 |
| 1990-01-22 | 2,250 | 2,260 | 2,250 | 2,250 | 12,000 | 1,549.59 |
| 1990-01-19 | 2,250 | 2,250 | 2,250 | 2,250 | 15,000 | 1,549.59 |
| 1990-01-18 | 2,300 | 2,320 | 2,250 | 2,250 | 8,000 | 1,549.59 |
| 1990-01-17 | 2,340 | 2,340 | 2,290 | 2,300 | 8,000 | 1,584.02 |
| 1990-01-16 | 2,360 | 2,360 | 2,300 | 2,300 | 28,000 | 1,584.02 |
| 1990-01-12 | 2,200 | 2,400 | 2,200 | 2,390 | 166,000 | 1,646.01 |
| 1990-01-11 | 2,210 | 2,210 | 2,190 | 2,200 | 8,000 | 1,515.15 |
| 1990-01-10 | 2,200 | 2,210 | 2,180 | 2,210 | 16,000 | 1,522.04 |
| 1990-01-09 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 1,522.04 |
| 1990-01-08 | 2,200 | 2,200 | 2,190 | 2,190 | 11,000 | 1,508.26 |
| 1990-01-05 | 2,200 | 2,210 | 2,190 | 2,190 | 11,000 | 1,508.26 |
| 1990-01-04 | 2,200 | 2,210 | 2,200 | 2,200 | 9,000 | 1,515.15 |
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
