9857 英和(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	380	380	380	380	500	380
1999-12-29	390	390	370	370	1,500	370
1999-12-28	400	400	400	400	8,000	400
1999-12-27	393	393	393	393	5,500	393
1999-12-24	355	370	351	358	6,000	358
1999-12-22	370	370	352	352	2,000	352
1999-12-21	365	365	365	365	6,000	365
1999-12-20	400	400	370	370	2,000	370
1999-12-17	397	397	397	397	8,500	397
1999-12-16	400	400	398	400	8,500	400
1999-12-15	398	398	398	398	2,000	398
1999-12-14	399	399	398	399	7,500	399
1999-12-13	405	405	398	398	2,000	398
1999-12-10	418	418	418	418	2,500	418
1999-12-09	400	400	398	398	5,000	398
1999-12-08	401	405	400	400	4,500	400
1999-12-07	405	405	401	401	12,500	401
1999-12-06	406	406	406	406	500	406
1999-12-03	399	410	399	410	1,500	410
1999-12-02	410	410	399	399	5,000	399
1999-12-01	400	400	400	400	2,500	400
1999-11-30	400	400	400	400	4,000	400
1999-11-29	410	410	410	410	1,000	410
1999-11-26	408	420	408	420	3,500	420
1999-11-25	425	425	418	418	2,000	418
1999-11-22	473	473	473	473	500	473
1999-11-19	400	428	400	428	2,000	428
1999-11-18	400	400	400	400	500	400
1999-11-17	400	400	400	400	1,000	400
1999-11-15	400	400	400	400	7,500	400
1999-11-10	400	400	395	395	2,000	395
1999-11-09	400	400	400	400	3,000	400
1999-11-08	405	405	400	400	3,500	400
1999-11-05	420	420	405	405	3,500	405
1999-11-04	420	420	420	420	1,500	420
1999-11-02	470	470	410	410	7,500	410
1999-10-28	410	410	410	410	1,000	410
1999-10-27	450	450	445	445	4,000	445
1999-10-26	405	450	405	440	4,500	440
1999-10-25	396	398	396	398	4,000	398
1999-10-22	452	452	450	450	4,500	450
1999-10-21	452	452	452	452	2,000	452
1999-10-20	472	472	472	472	1,500	472
1999-10-19	500	500	500	500	500	500
1999-10-18	501	501	501	501	500	501
1999-10-15	511	511	511	511	1,000	511
1999-10-12	556	556	550	550	5,500	550
1999-10-08	556	556	551	556	6,000	556
1999-10-07	556	556	556	556	7,500	556
1999-10-06	557	557	551	556	17,500	556
1999-10-05	558	558	558	558	2,000	558
1999-10-04	579	579	579	579	1,500	579
1999-10-01	556	556	556	556	2,000	556
1999-09-30	556	556	556	556	2,000	556
1999-09-29	553	555	553	555	2,000	555
1999-09-24	603	603	603	603	2,000	603
1999-09-21	557	557	553	553	5,500	553
1999-09-17	553	553	553	553	4,500	553
1999-09-14	550	552	550	552	9,000	552
1999-09-13	569	569	550	550	3,500	550
1999-09-10	570	570	531	531	3,500	531
1999-09-09	580	580	570	570	3,000	570
1999-09-07	581	581	580	580	3,000	580
1999-09-06	582	582	582	582	1,000	582
1999-09-03	581	581	581	581	2,000	581
1999-09-02	615	615	600	600	3,500	600
1999-09-01	625	625	605	605	2,000	605
1999-08-31	620	625	620	625	315,500	625
1999-08-30	620	620	620	620	2,000	620
1999-08-27	640	640	620	620	6,000	620
1999-08-26	620	620	620	620	1,500	620
1999-08-25	600	600	600	600	4,500	600
1999-08-24	573	573	573	573	2,000	573
1999-08-23	572	573	572	573	4,000	573
1999-08-20	600	600	572	572	4,500	572
1999-08-19	600	600	600	600	500	600
1999-08-18	600	600	600	600	1,000	600
1999-08-17	595	595	595	595	500	595
1999-08-16	570	570	570	570	3,000	570
1999-08-13	580	600	580	599	2,000	599
1999-08-12	570	570	570	570	500	570
1999-08-06	620	620	620	620	3,000	620
1999-08-05	590	620	590	620	1,500	620
1999-08-04	582	630	582	630	3,000	630
1999-08-03	649	649	580	628	7,500	628
1999-08-02	650	650	650	650	1,000	650
1999-07-27	681	681	681	681	2,000	681
1999-07-23	650	682	650	682	2,500	682
1999-07-22	682	700	680	682	7,500	682
1999-07-21	700	700	682	682	3,500	682
1999-07-19	682	682	682	682	7,000	682
1999-07-16	690	700	675	682	15,000	682
1999-07-15	710	710	700	700	14,500	700
1999-07-14	729	730	729	730	9,000	730
1999-07-13	750	750	720	730	8,000	730
1999-07-12	760	760	715	760	12,000	760
1999-07-09	755	785	755	785	9,000	785
1999-07-08	760	785	750	785	16,000	785
1999-07-07	764	775	760	775	10,000	775
1999-07-06	775	780	765	775	19,500	775
1999-07-05	800	800	775	780	13,000	780
1999-07-02	810	810	775	775	5,000	775
1999-07-01	800	810	800	810	7,000	810
1999-06-30	790	790	770	790	20,000	790
1999-06-29	795	810	795	798	18,500	798
1999-06-28	850	855	830	835	30,500	835
1999-06-25	830	850	800	850	63,500	850
1999-06-24	814	830	780	820	124,000	820
1999-06-23	765	830	765	815	77,000	815
1999-06-22	730	770	720	750	35,500	750
1999-06-21	710	720	690	720	9,500	720
1999-06-18	699	705	690	700	12,500	700
1999-06-17	710	710	700	700	8,500	700
1999-06-16	701	710	701	702	9,000	702
1999-06-15	715	735	701	710	15,500	710
1999-06-14	739	740	725	725	21,500	725
1999-06-11	730	749	725	741	52,000	741
1999-06-10	700	745	700	701	200,000	701
1999-06-09	700	700	680	695	93,000	695
1999-06-08	671	735	671	735	106,500	735
1999-06-07	660	710	655	665	98,000	665
1999-06-04	640	650	630	650	43,500	650
1999-06-03	615	638	615	630	28,000	630
1999-06-02	592	599	570	595	25,000	595
1999-06-01	597	599	580	592	6,000	592
1999-05-31	589	600	570	597	26,000	597
1999-05-28	537	600	537	597	24,500	597
1999-05-27	534	548	534	548	17,500	548
1999-05-26	505	530	495	529	16,500	529
1999-05-25	491	510	491	510	4,000	510
1999-05-24	489	495	489	491	16,000	491
1999-05-21	481	490	480	490	15,000	490
1999-05-20	469	480	469	480	8,500	480
1999-05-19	450	470	450	461	7,000	461
1999-05-18	460	460	450	450	4,500	450
1999-05-17	450	450	445	445	13,500	445
1999-05-14	450	450	450	450	6,500	450
1999-05-13	440	459	440	459	7,500	459
1999-05-12	440	440	440	440	2,000	440
1999-05-11	450	460	442	450	5,000	450
1999-05-10	440	450	440	450	4,500	450
1999-05-07	440	440	440	440	1,500	440
1999-04-30	422	422	422	422	1,000	422
1999-04-28	416	420	416	420	3,000	420
1999-04-27	416	416	416	416	3,500	416
1999-04-26	419	419	419	419	500	419
1999-04-23	401	401	400	400	1,000	400
1999-04-22	415	415	401	401	4,500	401
1999-04-21	427	427	425	425	3,000	425
1999-04-20	430	430	430	430	500	430
1999-04-19	430	430	430	430	3,000	430
1999-04-16	427	427	427	427	1,000	427
1999-04-14	428	430	420	420	6,000	420
1999-04-13	425	430	425	430	4,500	430
1999-04-12	456	456	430	430	6,500	430
1999-04-09	442	442	441	441	5,000	441
1999-04-08	415	445	415	440	11,500	440
1999-04-06	420	420	406	406	2,000	406
1999-04-05	405	410	400	410	6,500	410
1999-04-02	410	410	395	395	2,000	395
1999-04-01	387	392	387	392	2,000	392
1999-03-31	392	392	392	392	5,000	392
1999-03-30	396	409	396	409	3,000	409
1999-03-29	398	398	396	396	2,000	396
1999-03-26	413	413	384	385	3,500	385
1999-03-25	390	420	390	420	7,000	420
1999-03-24	364	364	364	364	1,000	364
1999-03-23	385	385	363	363	8,000	363
1999-03-19	365	379	365	379	1,000	379
1999-03-18	380	380	360	365	3,000	365
1999-03-17	380	380	380	380	2,000	380
1999-03-16	361	375	361	375	3,000	375
1999-03-15	361	361	361	361	1,000	361
1999-03-12	365	365	365	365	1,000	365
1999-03-11	360	365	360	365	4,500	365
1999-03-09	350	351	350	350	3,000	350
1999-03-05	351	351	350	350	2,000	350
1999-03-04	351	351	351	351	1,000	351
1999-03-02	366	366	366	366	1,500	366
1999-03-01	366	367	352	367	2,500	367
1999-02-26	370	370	367	367	4,500	367
1999-02-22	340	355	340	350	7,500	350
1999-02-19	338	338	338	338	1,500	338
1999-02-18	337	338	337	338	4,000	338
1999-02-17	332	338	332	335	5,000	335
1999-02-10	331	335	329	335	4,000	335
1999-02-09	338	338	332	332	4,500	332
1999-02-08	340	340	338	338	5,000	338
1999-02-05	338	338	335	335	2,000	335
1999-02-04	331	331	331	331	500	331
1999-02-03	337	338	337	338	7,500	338
1999-02-02	342	342	338	338	20,500	338
1999-02-01	334	334	334	334	1,000	334
1999-01-27	355	364	350	364	11,000	364
1999-01-26	389	389	350	350	6,000	350
1999-01-22	349	350	349	350	1,500	350
1999-01-21	350	350	350	350	1,000	350
1999-01-20	374	374	350	350	1,000	350
1999-01-19	375	375	375	375	500	375
1999-01-18	350	350	350	350	1,000	350
1999-01-13	352	352	352	352	3,500	352
1999-01-12	361	366	361	366	2,500	366
1999-01-07	366	366	366	366	1,000	366
1999-01-06	363	363	363	363	500	363
1999-01-05	400	400	360	360	2,000	360

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30