9857 英和(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 871.21 |
| 1994-12-21 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 863.64 |
| 1994-12-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-12-14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 863.64 |
| 1994-12-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-12-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 901.52 |
| 1994-12-08 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 | 856.06 |
| 1994-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 | 863.64 |
| 1994-12-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-11-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-11-25 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 863.64 |
| 1994-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 901.52 |
| 1994-10-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 901.52 |
| 1994-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 863.64 |
| 1994-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 871.21 |
| 1994-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 871.21 |
| 1994-10-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-10-04 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 863.64 |
| 1994-10-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-09-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-09-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-09-20 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 | 878.79 |
| 1994-09-19 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 863.64 |
| 1994-09-16 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 863.64 |
| 1994-09-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 863.64 |
| 1994-09-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-09-06 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 863.64 |
| 1994-08-26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 878.79 |
| 1994-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 871.21 |
| 1994-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-08-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 863.64 |
| 1994-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
| 1994-07-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 863.64 |
| 1994-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 863.64 |
| 1994-07-21 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 863.64 |
| 1994-07-20 | 1,160 | 1,160 | 1,140 | 1,140 | 12,000 | 863.64 |
| 1994-07-15 | 1,160 | 1,170 | 1,160 | 1,160 | 17,000 | 878.79 |
| 1994-07-14 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 878.79 |
| 1994-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 871.21 |
| 1994-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 871.21 |
| 1994-07-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 878.79 |
| 1994-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 871.21 |
| 1994-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 893.94 |
| 1994-07-05 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 856.06 |
| 1994-07-04 | 1,080 | 1,110 | 1,080 | 1,110 | 2,000 | 840.91 |
| 1994-07-01 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 | 787.88 |
| 1994-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 772.73 |
| 1994-06-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 772.73 |
| 1994-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 757.58 |
| 1994-06-23 | 980 | 980 | 980 | 980 | 2,000 | 742.42 |
| 1994-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 757.58 |
| 1994-06-16 | 930 | 930 | 930 | 930 | 1,000 | 704.55 |
| 1994-06-15 | 929 | 931 | 925 | 925 | 22,000 | 700.76 |
| 1994-06-14 | 930 | 935 | 920 | 929 | 17,000 | 703.79 |
| 1994-06-10 | 951 | 951 | 951 | 951 | 2,000 | 720.46 |
| 1994-06-09 | 920 | 920 | 920 | 920 | 1,000 | 696.97 |
| 1994-06-08 | 919 | 919 | 919 | 919 | 6,000 | 696.21 |
| 1994-06-03 | 920 | 920 | 920 | 920 | 1,000 | 696.97 |
| 1994-05-30 | 950 | 950 | 950 | 950 | 1,000 | 719.70 |
| 1994-05-27 | 960 | 960 | 960 | 960 | 4,000 | 727.27 |
| 1994-05-26 | 961 | 961 | 961 | 961 | 1,000 | 728.03 |
| 1994-05-25 | 930 | 940 | 930 | 940 | 12,000 | 712.12 |
| 1994-05-20 | 820 | 820 | 820 | 820 | 1,000 | 621.21 |
| 1994-05-16 | 807 | 807 | 807 | 807 | 1,000 | 611.36 |
| 1994-05-13 | 803 | 803 | 800 | 802 | 7,000 | 607.58 |
| 1994-04-28 | 810 | 810 | 800 | 800 | 5,000 | 606.06 |
| 1994-04-27 | 800 | 810 | 800 | 810 | 2,000 | 613.64 |
| 1994-04-26 | 800 | 800 | 795 | 795 | 4,000 | 602.27 |
| 1994-04-25 | 810 | 810 | 801 | 801 | 2,000 | 606.82 |
| 1994-04-22 | 810 | 810 | 810 | 810 | 2,000 | 613.64 |
| 1994-04-21 | 810 | 810 | 810 | 810 | 3,000 | 613.64 |
| 1994-04-19 | 805 | 805 | 805 | 805 | 2,000 | 609.85 |
| 1994-04-18 | 805 | 805 | 805 | 805 | 1,000 | 609.85 |
| 1994-04-15 | 795 | 795 | 795 | 795 | 5,000 | 602.27 |
| 1994-03-30 | 771 | 771 | 771 | 771 | 2,000 | 584.09 |
| 1994-03-24 | 800 | 800 | 771 | 771 | 3,000 | 584.09 |
| 1994-03-15 | 800 | 800 | 800 | 800 | 2,000 | 606.06 |
| 1994-03-14 | 799 | 800 | 799 | 800 | 4,000 | 606.06 |
| 1994-03-03 | 800 | 800 | 800 | 800 | 1,000 | 606.06 |
| 1994-03-01 | 850 | 850 | 850 | 850 | 1,000 | 643.94 |
| 1994-02-25 | 790 | 790 | 790 | 790 | 1,000 | 598.49 |
| 1994-02-16 | 790 | 790 | 790 | 790 | 1,000 | 598.49 |
| 1994-02-04 | 815 | 815 | 815 | 815 | 1,000 | 617.42 |
| 1994-02-02 | 820 | 820 | 820 | 820 | 2,000 | 621.21 |
| 1994-01-27 | 790 | 790 | 770 | 770 | 2,000 | 583.33 |
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
