9857 英和(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 323 | 323 | 315 | 315 | 5,000 | 315 |
| 2001-12-27 | 350 | 350 | 321 | 321 | 4,500 | 321 |
| 2001-12-26 | 313 | 321 | 313 | 321 | 1,000 | 321 |
| 2001-12-25 | 330 | 330 | 321 | 321 | 1,000 | 321 |
| 2001-12-21 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2001-12-20 | 349 | 349 | 310 | 310 | 1,500 | 310 |
| 2001-12-19 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2001-12-18 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2001-12-17 | 311 | 311 | 311 | 311 | 1,500 | 311 |
| 2001-12-12 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-12-10 | 374 | 374 | 332 | 332 | 3,500 | 332 |
| 2001-12-05 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2001-12-04 | 344 | 344 | 331 | 331 | 1,000 | 331 |
| 2001-11-27 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2001-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-11-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-11-21 | 332 | 332 | 332 | 332 | 500 | 332 |
| 2001-11-20 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-11-19 | 335 | 335 | 330 | 330 | 1,500 | 330 |
| 2001-11-13 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2001-11-06 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2001-11-05 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2001-11-02 | 350 | 350 | 332 | 332 | 1,000 | 332 |
| 2001-10-26 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2001-10-25 | 335 | 335 | 330 | 330 | 1,500 | 330 |
| 2001-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-15 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2001-10-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-03 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2001-10-02 | 340 | 340 | 330 | 330 | 55,500 | 330 |
| 2001-09-27 | 350 | 350 | 349 | 349 | 2,500 | 349 |
| 2001-09-26 | 349 | 349 | 330 | 330 | 1,500 | 330 |
| 2001-09-20 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2001-09-19 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-09-18 | 330 | 330 | 330 | 330 | 3,500 | 330 |
| 2001-09-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-09-14 | 330 | 335 | 330 | 335 | 2,500 | 335 |
| 2001-09-13 | 330 | 330 | 330 | 330 | 3,500 | 330 |
| 2001-09-12 | 330 | 345 | 330 | 345 | 24,000 | 345 |
| 2001-09-11 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-09-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-09-04 | 340 | 340 | 330 | 330 | 11,000 | 330 |
| 2001-08-30 | 351 | 351 | 346 | 346 | 2,000 | 346 |
| 2001-08-27 | 364 | 364 | 364 | 364 | 2,500 | 364 |
| 2001-08-22 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2001-08-15 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2001-08-14 | 333 | 353 | 333 | 353 | 1,500 | 353 |
| 2001-08-13 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 2001-08-08 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-08-07 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-08-03 | 338 | 358 | 338 | 358 | 7,500 | 358 |
| 2001-08-02 | 360 | 360 | 341 | 341 | 1,500 | 341 |
| 2001-08-01 | 340 | 350 | 340 | 350 | 1,000 | 350 |
| 2001-07-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-07-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-07-25 | 340 | 340 | 335 | 340 | 10,000 | 340 |
| 2001-07-23 | 354 | 354 | 335 | 340 | 8,000 | 340 |
| 2001-07-19 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2001-07-18 | 350 | 350 | 340 | 340 | 5,500 | 340 |
| 2001-07-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-13 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2001-07-10 | 350 | 350 | 350 | 350 | 3,500 | 350 |
| 2001-07-09 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2001-07-04 | 372 | 372 | 368 | 369 | 9,500 | 369 |
| 2001-07-03 | 388 | 397 | 375 | 379 | 16,000 | 379 |
| 2001-07-02 | 358 | 369 | 358 | 369 | 13,000 | 369 |
| 2001-06-29 | 349 | 359 | 349 | 359 | 11,500 | 359 |
| 2001-06-27 | 357 | 357 | 345 | 349 | 9,000 | 349 |
| 2001-06-25 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2001-06-19 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 2001-06-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-06-13 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-06-11 | 348 | 373 | 348 | 348 | 7,500 | 348 |
| 2001-06-08 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2001-06-07 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-06-05 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2001-06-04 | 346 | 346 | 342 | 342 | 6,000 | 342 |
| 2001-05-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-28 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2001-05-25 | 389 | 389 | 389 | 389 | 2,500 | 389 |
| 2001-05-23 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-05-22 | 375 | 390 | 370 | 390 | 11,000 | 390 |
| 2001-05-21 | 380 | 380 | 369 | 369 | 3,500 | 369 |
| 2001-05-18 | 365 | 385 | 365 | 385 | 2,000 | 385 |
| 2001-05-14 | 400 | 400 | 380 | 390 | 3,000 | 390 |
| 2001-05-11 | 389 | 390 | 389 | 390 | 1,000 | 390 |
| 2001-05-09 | 362 | 399 | 362 | 397 | 4,500 | 397 |
| 2001-05-08 | 380 | 380 | 368 | 368 | 7,500 | 368 |
| 2001-05-07 | 400 | 400 | 381 | 385 | 2,500 | 385 |
| 2001-05-02 | 409 | 410 | 400 | 400 | 7,000 | 400 |
| 2001-05-01 | 386 | 415 | 386 | 415 | 4,500 | 415 |
| 2001-04-27 | 354 | 386 | 354 | 386 | 17,500 | 386 |
| 2001-04-26 | 351 | 351 | 346 | 346 | 2,000 | 346 |
| 2001-04-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-04-20 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2001-04-19 | 350 | 359 | 350 | 359 | 1,500 | 359 |
| 2001-04-18 | 344 | 344 | 344 | 344 | 500 | 344 |
| 2001-04-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-04-13 | 340 | 340 | 340 | 340 | 2,500 | 340 |
| 2001-04-12 | 330 | 345 | 330 | 345 | 1,500 | 345 |
| 2001-04-09 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2001-04-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-04-05 | 329 | 329 | 328 | 328 | 1,500 | 328 |
| 2001-04-04 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2001-04-03 | 350 | 350 | 322 | 347 | 3,000 | 347 |
| 2001-04-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-03-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-03-26 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2001-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-03-22 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 2001-03-21 | 310 | 318 | 310 | 318 | 15,000 | 318 |
| 2001-03-19 | 310 | 313 | 310 | 311 | 3,500 | 311 |
| 2001-03-16 | 304 | 315 | 304 | 315 | 1,000 | 315 |
| 2001-03-15 | 310 | 310 | 310 | 310 | 169,500 | 310 |
| 2001-03-14 | 307 | 311 | 307 | 310 | 7,500 | 310 |
| 2001-03-13 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2001-03-12 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2001-03-09 | 323 | 324 | 323 | 324 | 3,500 | 324 |
| 2001-03-08 | 322 | 327 | 322 | 327 | 5,000 | 327 |
| 2001-03-07 | 327 | 327 | 323 | 323 | 21,000 | 323 |
| 2001-03-06 | 322 | 326 | 322 | 326 | 2,000 | 326 |
| 2001-03-05 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2001-03-02 | 348 | 348 | 330 | 330 | 4,000 | 330 |
| 2001-03-01 | 330 | 330 | 329 | 329 | 4,500 | 329 |
| 2001-02-27 | 350 | 350 | 326 | 326 | 10,500 | 326 |
| 2001-02-26 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2001-02-22 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2001-02-16 | 328 | 328 | 326 | 326 | 1,000 | 326 |
| 2001-02-09 | 327 | 327 | 322 | 322 | 1,500 | 322 |
| 2001-02-08 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2001-02-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-02-02 | 349 | 349 | 349 | 349 | 1,500 | 349 |
| 2001-01-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-29 | 351 | 352 | 351 | 351 | 4,000 | 351 |
| 2001-01-26 | 359 | 359 | 350 | 350 | 4,000 | 350 |
| 2001-01-25 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2001-01-22 | 348 | 348 | 322 | 322 | 1,000 | 322 |
| 2001-01-19 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2001-01-17 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2001-01-15 | 310 | 328 | 310 | 328 | 1,000 | 328 |
| 2001-01-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-01-11 | 313 | 315 | 313 | 313 | 1,500 | 313 |
| 2001-01-10 | 322 | 322 | 313 | 313 | 2,500 | 313 |
| 2001-01-05 | 339 | 339 | 322 | 322 | 2,000 | 322 |
| 2001-01-04 | 339 | 339 | 339 | 339 | 1,000 | 339 |
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
