9857 英和(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1991-12-25 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,378.79 |
| 1991-12-16 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,378.79 |
| 1991-12-10 | 1,860 | 1,860 | 1,840 | 1,840 | 2,000 | 1,393.94 |
| 1991-12-09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1991-11-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,393.94 |
| 1991-11-25 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,393.94 |
| 1991-11-21 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,393.94 |
| 1991-11-19 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,393.94 |
| 1991-11-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,393.94 |
| 1991-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1991-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1991-11-12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,401.52 |
| 1991-11-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1991-11-05 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1991-11-01 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1991-10-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1991-10-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1991-10-23 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,378.79 |
| 1991-10-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1991-10-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1991-10-07 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1991-10-02 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,386.36 |
| 1991-10-01 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1991-09-30 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1991-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1991-09-25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,386.36 |
| 1991-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,287.88 |
| 1991-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,287.88 |
| 1991-09-10 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,325.76 |
| 1991-09-09 | 1,770 | 1,800 | 1,770 | 1,800 | 3,000 | 1,363.64 |
| 1991-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1991-09-03 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,386.36 |
| 1991-08-23 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 1,401.52 |
| 1991-08-19 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,401.52 |
| 1991-08-16 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,401.52 |
| 1991-08-14 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,401.52 |
| 1991-08-09 | 1,880 | 1,890 | 1,850 | 1,850 | 7,000 | 1,401.52 |
| 1991-08-05 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1991-08-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,446.97 |
| 1991-07-31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,454.55 |
| 1991-07-26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,500 |
| 1991-07-22 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,431.82 |
| 1991-07-19 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,431.82 |
| 1991-07-17 | 1,880 | 1,880 | 1,860 | 1,860 | 30,000 | 1,409.09 |
| 1991-07-12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,424.24 |
| 1991-07-10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,424.24 |
| 1991-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,424.24 |
| 1991-07-08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,431.82 |
| 1991-07-04 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,454.55 |
| 1991-06-28 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,477.27 |
| 1991-06-27 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 | 1,515.15 |
| 1991-06-25 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 1,439.39 |
| 1991-06-24 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,446.97 |
| 1991-06-21 | 1,940 | 1,950 | 1,850 | 1,850 | 8,000 | 1,401.52 |
| 1991-06-20 | 2,060 | 2,060 | 1,980 | 1,980 | 6,000 | 1,500 |
| 1991-06-19 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,606.06 |
| 1991-06-18 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,666.67 |
| 1991-06-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,666.67 |
| 1991-06-04 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,590.91 |
| 1991-05-29 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,590.91 |
| 1991-05-22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,590.91 |
| 1991-05-20 | 2,100 | 2,100 | 2,100 | 2,100 | 25,000 | 1,590.91 |
| 1991-05-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,590.91 |
| 1991-05-16 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,606.06 |
| 1991-05-15 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,606.06 |
| 1991-05-14 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,643.94 |
| 1991-05-13 | 2,190 | 2,190 | 2,150 | 2,150 | 3,000 | 1,628.79 |
| 1991-05-10 | 2,100 | 2,230 | 2,100 | 2,150 | 12,000 | 1,628.79 |
| 1991-05-09 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,590.91 |
| 1991-04-26 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,575.76 |
| 1991-04-19 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,568.18 |
| 1991-04-17 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 1,553.03 |
| 1991-04-16 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,590.91 |
| 1991-04-15 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,590.91 |
| 1991-04-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,553.03 |
| 1991-04-10 | 1,970 | 2,000 | 1,970 | 2,000 | 21,000 | 1,515.15 |
| 1991-04-08 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,515.15 |
| 1991-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,515.15 |
| 1991-04-03 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 1,530.30 |
| 1991-03-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,545.45 |
| 1991-03-28 | 2,020 | 2,020 | 2,020 | 2,020 | 9,000 | 1,530.30 |
| 1991-03-27 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,515.15 |
| 1991-03-25 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,545.45 |
| 1991-03-20 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,507.58 |
| 1991-03-19 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,477.27 |
| 1991-03-18 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,484.85 |
| 1991-03-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1991-03-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1991-03-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1991-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,363.64 |
| 1991-03-05 | 1,810 | 1,810 | 1,800 | 1,800 | 10,000 | 1,363.64 |
| 1991-03-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,371.21 |
| 1991-02-28 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1991-02-27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,386.36 |
| 1991-02-18 | 1,860 | 1,860 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1991-02-15 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,340.91 |
| 1991-02-14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,340.91 |
| 1991-02-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,340.91 |
| 1991-02-08 | 1,780 | 1,800 | 1,780 | 1,780 | 11,000 | 1,348.48 |
| 1991-02-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,371.21 |
| 1991-02-06 | 1,700 | 1,750 | 1,700 | 1,750 | 14,000 | 1,325.76 |
| 1991-02-05 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 | 1,287.88 |
| 1991-02-04 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,250 |
| 1991-02-01 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 1,287.88 |
| 1991-01-31 | 1,650 | 1,670 | 1,650 | 1,650 | 19,000 | 1,250 |
| 1991-01-29 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,250 |
| 1991-01-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,250 |
| 1991-01-23 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,227.27 |
| 1991-01-21 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,212.12 |
| 1991-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,212.12 |
| 1991-01-16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,234.85 |
| 1991-01-14 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,280.30 |
| 1991-01-10 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,310.61 |
| 1991-01-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1991-01-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,340.91 |
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
