9857 英和(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 399 | 399 | 399 | 399 | 500 | 399 |
| 1998-12-25 | 408 | 408 | 355 | 355 | 4,000 | 355 |
| 1998-12-22 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1998-12-21 | 370 | 370 | 353 | 353 | 8,000 | 353 |
| 1998-12-18 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1998-12-14 | 393 | 393 | 393 | 393 | 2,500 | 393 |
| 1998-12-10 | 409 | 409 | 409 | 409 | 3,500 | 409 |
| 1998-12-09 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-12-03 | 352 | 352 | 352 | 352 | 500 | 352 |
| 1998-12-02 | 375 | 375 | 352 | 352 | 2,500 | 352 |
| 1998-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-30 | 349 | 349 | 341 | 341 | 4,500 | 341 |
| 1998-11-27 | 349 | 349 | 349 | 349 | 6,500 | 349 |
| 1998-11-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-20 | 350 | 350 | 350 | 350 | 500 | 350 |
| 1998-11-18 | 350 | 350 | 350 | 350 | 500 | 350 |
| 1998-11-17 | 340 | 340 | 330 | 330 | 4,500 | 330 |
| 1998-11-16 | 340 | 340 | 340 | 340 | 500 | 340 |
| 1998-11-10 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1998-11-09 | 343 | 343 | 343 | 343 | 500 | 343 |
| 1998-11-06 | 342 | 342 | 342 | 342 | 500 | 342 |
| 1998-11-05 | 342 | 342 | 342 | 342 | 500 | 342 |
| 1998-11-04 | 399 | 399 | 340 | 340 | 2,000 | 340 |
| 1998-10-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-10-27 | 370 | 370 | 340 | 340 | 4,000 | 340 |
| 1998-10-26 | 370 | 370 | 370 | 370 | 500 | 370 |
| 1998-10-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-10-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-10-21 | 335 | 335 | 335 | 335 | 500 | 335 |
| 1998-10-20 | 340 | 340 | 335 | 335 | 1,000 | 335 |
| 1998-10-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-10-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-10-08 | 336 | 355 | 335 | 350 | 4,000 | 350 |
| 1998-10-07 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1998-10-06 | 370 | 370 | 370 | 370 | 2,500 | 370 |
| 1998-10-02 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 1998-09-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-09-29 | 390 | 390 | 390 | 390 | 500 | 390 |
| 1998-09-28 | 400 | 405 | 355 | 405 | 2,000 | 405 |
| 1998-09-25 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 1998-09-24 | 415 | 415 | 410 | 410 | 3,500 | 410 |
| 1998-09-21 | 390 | 410 | 390 | 410 | 1,500 | 410 |
| 1998-09-18 | 410 | 415 | 410 | 410 | 1,500 | 410 |
| 1998-09-16 | 410 | 415 | 410 | 415 | 1,500 | 415 |
| 1998-09-14 | 410 | 410 | 400 | 410 | 3,000 | 410 |
| 1998-09-11 | 427 | 427 | 400 | 400 | 3,000 | 400 |
| 1998-09-09 | 427 | 427 | 426 | 427 | 4,000 | 427 |
| 1998-09-08 | 427 | 429 | 427 | 429 | 3,000 | 429 |
| 1998-09-07 | 425 | 427 | 425 | 427 | 3,500 | 427 |
| 1998-09-04 | 405 | 425 | 405 | 425 | 2,500 | 425 |
| 1998-09-03 | 405 | 405 | 405 | 405 | 500 | 405 |
| 1998-09-02 | 430 | 430 | 405 | 405 | 2,000 | 405 |
| 1998-08-31 | 444 | 445 | 429 | 429 | 6,000 | 429 |
| 1998-08-27 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-08-26 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1998-08-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-08-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-08-20 | 430 | 440 | 425 | 430 | 4,000 | 430 |
| 1998-08-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-08-18 | 399 | 410 | 399 | 410 | 1,500 | 410 |
| 1998-08-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1998-08-14 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1998-08-12 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1998-08-11 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1998-08-10 | 425 | 425 | 425 | 425 | 500 | 425 |
| 1998-08-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-08-05 | 404 | 405 | 404 | 405 | 1,000 | 405 |
| 1998-08-04 | 421 | 421 | 419 | 419 | 2,000 | 419 |
| 1998-08-03 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1998-07-31 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 1998-07-29 | 439 | 439 | 439 | 439 | 3,500 | 439 |
| 1998-07-27 | 454 | 454 | 454 | 454 | 2,500 | 454 |
| 1998-07-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1998-07-23 | 424 | 429 | 424 | 429 | 1,500 | 429 |
| 1998-07-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-07-21 | 450 | 450 | 425 | 425 | 1,500 | 425 |
| 1998-07-15 | 440 | 440 | 440 | 440 | 500 | 440 |
| 1998-07-06 | 423 | 443 | 423 | 443 | 1,000 | 443 |
| 1998-07-03 | 421 | 421 | 421 | 421 | 22,000 | 421 |
| 1998-07-02 | 421 | 421 | 421 | 421 | 13,500 | 421 |
| 1998-07-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-06-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-06-29 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1998-06-26 | 420 | 420 | 420 | 420 | 2,500 | 420 |
| 1998-06-23 | 425 | 425 | 420 | 420 | 3,500 | 420 |
| 1998-06-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-06-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-06-10 | 435 | 435 | 435 | 435 | 3,500 | 435 |
| 1998-06-08 | 419 | 420 | 419 | 420 | 3,500 | 420 |
| 1998-06-05 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1998-06-04 | 425 | 425 | 421 | 421 | 3,500 | 421 |
| 1998-06-03 | 421 | 421 | 421 | 421 | 500 | 421 |
| 1998-06-02 | 461 | 461 | 420 | 420 | 2,000 | 420 |
| 1998-06-01 | 431 | 436 | 431 | 436 | 1,500 | 436 |
| 1998-05-29 | 418 | 418 | 418 | 418 | 500 | 418 |
| 1998-05-27 | 430 | 430 | 418 | 418 | 3,000 | 418 |
| 1998-05-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-05-22 | 416 | 416 | 415 | 415 | 6,500 | 415 |
| 1998-05-20 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 1998-05-19 | 425 | 425 | 425 | 425 | 500 | 425 |
| 1998-05-18 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 1998-05-15 | 430 | 430 | 420 | 420 | 2,500 | 420 |
| 1998-05-08 | 419 | 419 | 419 | 419 | 500 | 419 |
| 1998-05-07 | 418 | 418 | 418 | 418 | 500 | 418 |
| 1998-05-06 | 468 | 468 | 438 | 438 | 2,000 | 438 |
| 1998-04-28 | 421 | 460 | 421 | 460 | 9,000 | 460 |
| 1998-04-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1998-04-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-04-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-04-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-04-16 | 490 | 490 | 480 | 480 | 2,500 | 480 |
| 1998-04-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-04-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-04-06 | 445 | 445 | 445 | 445 | 500 | 445 |
| 1998-04-02 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 1998-03-31 | 471 | 485 | 471 | 485 | 1,500 | 485 |
| 1998-03-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-03-25 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1998-03-24 | 455 | 455 | 455 | 455 | 500 | 455 |
| 1998-03-23 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1998-03-16 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 1998-03-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-12 | 500 | 500 | 500 | 500 | 500 | 500 |
| 1998-03-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-09 | 506 | 506 | 506 | 506 | 500 | 506 |
| 1998-03-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-03-04 | 506 | 506 | 506 | 506 | 1,500 | 506 |
| 1998-03-03 | 545 | 545 | 545 | 545 | 1,500 | 545 |
| 1998-03-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-02-27 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1998-02-26 | 540 | 540 | 540 | 540 | 500 | 540 |
| 1998-02-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-02-20 | 547 | 547 | 520 | 520 | 2,500 | 520 |
| 1998-02-13 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1998-02-12 | 514 | 545 | 514 | 545 | 6,000 | 545 |
| 1998-02-10 | 490 | 510 | 490 | 510 | 3,500 | 510 |
| 1998-02-09 | 481 | 481 | 481 | 481 | 500 | 481 |
| 1998-02-06 | 490 | 490 | 481 | 481 | 1,500 | 481 |
| 1998-02-05 | 480 | 480 | 480 | 480 | 500 | 480 |
| 1998-02-04 | 480 | 480 | 480 | 480 | 500 | 480 |
| 1998-02-03 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 1998-01-29 | 545 | 545 | 535 | 535 | 2,000 | 535 |
| 1998-01-28 | 499 | 535 | 499 | 535 | 2,500 | 535 |
| 1998-01-27 | 476 | 511 | 476 | 511 | 4,500 | 511 |
| 1998-01-26 | 450 | 461 | 450 | 461 | 5,000 | 461 |
| 1998-01-23 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-01-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-01-21 | 445 | 445 | 445 | 445 | 500 | 445 |
| 1998-01-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-01-09 | 400 | 400 | 400 | 400 | 500 | 400 |
| 1998-01-07 | 420 | 420 | 420 | 420 | 4,000 | 420 |
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
