9857 英和(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 841.67 |
| 1995-12-25 | 970 | 970 | 970 | 970 | 6,000 | 808.33 |
| 1995-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1995-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 833.33 |
| 1995-12-11 | 999 | 999 | 999 | 999 | 2,000 | 832.50 |
| 1995-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 833.33 |
| 1995-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1995-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 833.33 |
| 1995-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1995-11-15 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 858.33 |
| 1995-11-14 | 1,060 | 1,060 | 1,010 | 1,020 | 22,000 | 850 |
| 1995-11-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1995-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1995-10-30 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 841.67 |
| 1995-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1995-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1995-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 850 |
| 1995-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1995-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1995-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 875 |
| 1995-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 1995-10-09 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 | 850 |
| 1995-10-05 | 999 | 999 | 999 | 999 | 2,000 | 832.50 |
| 1995-10-03 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1995-09-29 | 990 | 990 | 990 | 990 | 7,000 | 825 |
| 1995-09-28 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1995-09-25 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 1995-09-22 | 954 | 954 | 954 | 954 | 4,000 | 795 |
| 1995-09-20 | 955 | 955 | 954 | 954 | 2,000 | 795 |
| 1995-09-19 | 949 | 949 | 949 | 949 | 2,000 | 790.83 |
| 1995-09-14 | 944 | 944 | 944 | 944 | 1,000 | 786.67 |
| 1995-09-07 | 934 | 934 | 934 | 934 | 2,000 | 778.33 |
| 1995-08-28 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 1995-08-25 | 925 | 925 | 925 | 925 | 2,000 | 770.83 |
| 1995-08-24 | 920 | 920 | 920 | 920 | 1,000 | 766.67 |
| 1995-08-21 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1995-08-18 | 979 | 979 | 979 | 979 | 1,000 | 815.83 |
| 1995-08-17 | 959 | 959 | 959 | 959 | 1,000 | 799.17 |
| 1995-08-16 | 949 | 949 | 949 | 949 | 1,000 | 790.83 |
| 1995-08-11 | 915 | 915 | 915 | 915 | 2,000 | 762.50 |
| 1995-08-07 | 902 | 902 | 900 | 900 | 2,000 | 750 |
| 1995-08-04 | 894 | 894 | 894 | 894 | 2,000 | 745 |
| 1995-08-01 | 894 | 894 | 894 | 894 | 1,000 | 745 |
| 1995-07-31 | 890 | 890 | 890 | 890 | 20,000 | 741.67 |
| 1995-07-27 | 885 | 890 | 885 | 890 | 5,000 | 741.67 |
| 1995-07-25 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1995-07-24 | 890 | 900 | 890 | 900 | 15,000 | 750 |
| 1995-07-20 | 865 | 865 | 865 | 865 | 1,000 | 720.83 |
| 1995-07-19 | 850 | 865 | 850 | 865 | 4,000 | 720.83 |
| 1995-07-17 | 820 | 830 | 820 | 830 | 3,000 | 691.67 |
| 1995-07-13 | 813 | 820 | 813 | 815 | 5,000 | 679.17 |
| 1995-07-11 | 810 | 810 | 810 | 810 | 1,000 | 675 |
| 1995-07-07 | 815 | 815 | 815 | 815 | 1,000 | 679.17 |
| 1995-07-05 | 814 | 814 | 814 | 814 | 1,000 | 678.33 |
| 1995-06-27 | 844 | 844 | 844 | 844 | 2,000 | 703.33 |
| 1995-06-26 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-23 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-22 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-21 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-16 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-15 | 844 | 844 | 844 | 844 | 1,000 | 703.33 |
| 1995-06-09 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 1995-06-08 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 1995-05-31 | 861 | 861 | 861 | 861 | 1,000 | 717.50 |
| 1995-05-26 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 1995-05-19 | 875 | 875 | 875 | 875 | 9,000 | 729.17 |
| 1995-05-18 | 880 | 880 | 880 | 880 | 7,000 | 733.33 |
| 1995-05-10 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1995-05-08 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1995-04-27 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1995-04-26 | 890 | 890 | 890 | 890 | 10,000 | 741.67 |
| 1995-03-28 | 955 | 955 | 955 | 955 | 10,000 | 795.83 |
| 1995-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 825.76 |
| 1995-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 825.76 |
| 1995-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 871.21 |
| 1995-01-27 | 1,160 | 1,160 | 1,100 | 1,100 | 35,000 | 833.33 |
| 1995-01-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 863.64 |
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
