9857 英和(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 718 | 718 | 718 | 718 | 35,000 | 543.94 |
| 1992-12-25 | 720 | 720 | 720 | 720 | 1,000 | 545.46 |
| 1992-12-10 | 720 | 720 | 720 | 720 | 4,000 | 545.46 |
| 1992-12-02 | 690 | 690 | 690 | 690 | 13,000 | 522.73 |
| 1992-11-30 | 690 | 690 | 690 | 690 | 1,000 | 522.73 |
| 1992-11-27 | 695 | 695 | 695 | 695 | 2,000 | 526.52 |
| 1992-11-25 | 695 | 695 | 695 | 695 | 1,000 | 526.52 |
| 1992-10-29 | 720 | 720 | 720 | 720 | 1,000 | 545.46 |
| 1992-10-27 | 678 | 680 | 678 | 680 | 2,000 | 515.15 |
| 1992-10-23 | 645 | 645 | 645 | 645 | 1,000 | 488.64 |
| 1992-10-22 | 645 | 645 | 645 | 645 | 1,000 | 488.64 |
| 1992-10-21 | 645 | 645 | 645 | 645 | 2,000 | 488.64 |
| 1992-10-08 | 740 | 740 | 740 | 740 | 1,000 | 560.61 |
| 1992-10-06 | 740 | 740 | 740 | 740 | 1,000 | 560.61 |
| 1992-10-05 | 750 | 750 | 750 | 750 | 1,000 | 568.18 |
| 1992-10-01 | 735 | 735 | 735 | 735 | 1,000 | 556.82 |
| 1992-09-30 | 735 | 735 | 735 | 735 | 1,000 | 556.82 |
| 1992-09-28 | 736 | 736 | 736 | 736 | 1,000 | 557.58 |
| 1992-09-24 | 735 | 735 | 735 | 735 | 1,000 | 556.82 |
| 1992-09-18 | 730 | 730 | 715 | 715 | 3,000 | 541.67 |
| 1992-09-16 | 730 | 730 | 730 | 730 | 1,000 | 553.03 |
| 1992-09-11 | 730 | 730 | 730 | 730 | 1,000 | 553.03 |
| 1992-09-08 | 715 | 715 | 715 | 715 | 1,000 | 541.67 |
| 1992-09-07 | 715 | 715 | 715 | 715 | 1,000 | 541.67 |
| 1992-09-03 | 706 | 706 | 706 | 706 | 1,000 | 534.85 |
| 1992-09-02 | 720 | 720 | 716 | 716 | 5,000 | 542.42 |
| 1992-09-01 | 705 | 705 | 705 | 705 | 3,000 | 534.09 |
| 1992-08-27 | 581 | 582 | 581 | 582 | 4,000 | 440.91 |
| 1992-08-26 | 572 | 575 | 572 | 575 | 8,000 | 435.61 |
| 1992-08-25 | 570 | 571 | 570 | 571 | 12,000 | 432.58 |
| 1992-08-24 | 586 | 591 | 580 | 590 | 10,000 | 446.97 |
| 1992-08-21 | 575 | 575 | 575 | 575 | 10,000 | 435.61 |
| 1992-08-14 | 670 | 670 | 670 | 670 | 3,000 | 507.58 |
| 1992-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1992-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1992-06-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 893.94 |
| 1992-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 810.61 |
| 1992-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 765.15 |
| 1992-04-21 | 975 | 975 | 975 | 975 | 2,000 | 738.64 |
| 1992-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 772.73 |
| 1992-03-23 | 945 | 945 | 945 | 945 | 2,000 | 715.91 |
| 1992-03-19 | 950 | 950 | 950 | 950 | 1,000 | 719.70 |
| 1992-03-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 810.61 |
| 1992-03-12 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 871.21 |
| 1992-03-10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 893.94 |
| 1992-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1992-02-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,053.03 |
| 1992-02-19 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,053.03 |
| 1992-01-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,386.36 |
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
