9857 英和(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-272702722702721,000272
2002-12-262882882852851,000285
2002-12-252902902902903,500290
2002-12-242702712702705,000270
2002-12-202702702702706,500270
2002-12-192702702702703,000270
2002-12-182702702702704,000270
2002-12-172702702702704,000270
2002-12-162702702702703,500270
2002-12-132712712702703,500270
2002-12-122702712702717,500271
2002-12-112702702702701,000270
2002-12-102712712712713,000271
2002-12-092702712702716,500271
2002-12-052712712702704,000270
2002-12-0427127127127176,000271
2002-12-032722722712711,000271
2002-12-022702702702703,500270
2002-11-292732732732731,000273
2002-11-272902902902902,500290
2002-11-26280280280280500280
2002-11-252732732732732,000273
2002-11-212702702702708,500270
2002-11-192702702702705,000270
2002-11-1827027027027010,500270
2002-11-152702702702701,500270
2002-11-1427027027027016,500270
2002-11-132722722702701,500270
2002-11-122712712702704,000270
2002-11-052942942722721,000272
2002-11-012722722712716,000271
2002-10-302702702702701,000270
2002-10-253043042902904,500290
2002-10-2228929028929010,000290
2002-10-18290290290290500290
2002-10-17281281281281500281
2002-10-152702702702701,000270
2002-10-112712712712712,000271
2002-10-092812812812811,000281
2002-10-082812812812811,000281
2002-10-072812872802802,500280
2002-10-032922922922921,000292
2002-10-023003002902901,000290
2002-09-303003003003001,500300
2002-09-273003003003003,000300
2002-09-26300300300300500300
2002-09-243003003003001,000300
2002-09-203003003003001,500300
2002-09-193003002952952,000295
2002-09-173003002952952,000295
2002-09-133103103003005,000300
2002-09-103243253123123,000312
2002-09-06324324324324500324
2002-09-0431131131031021,500310
2002-09-03321321321321500321
2002-09-023123123123121,000312
2002-08-273263263173184,000318
2002-08-263273273153152,000315
2002-08-22315315315315500315
2002-08-203203203203201,500320
2002-08-193153153153151,000315
2002-08-153153153153151,000315
2002-08-133153153153154,500315
2002-08-123153153153151,000315
2002-08-073203203203201,000320
2002-08-0533033033033012,500330
2002-08-023233233183181,500318
2002-08-013203203183182,000318
2002-07-313203233203232,000323
2002-07-263303303303304,000330
2002-07-243203203133146,000314
2002-07-233233233233231,000323
2002-07-223233233223221,000322
2002-07-193253253233233,500323
2002-07-183253253253251,000325
2002-07-153343433343431,500343
2002-07-12343343329334723,000334
2002-07-11343343343343500343
2002-07-103303403303405,000340
2002-07-083303303303301,500330
2002-07-053253253253251,000325
2002-07-03328328328328500328
2002-07-023553553303302,500330
2002-06-273383383333332,500333
2002-06-263503503213214,000321
2002-06-243263263253252,000325
2002-06-193253253253251,500325
2002-06-173353353353353,000335
2002-06-143413413403404,500340
2002-06-123503503483482,000348
2002-06-103593593593593,000359
2002-06-073483483403401,500340
2002-06-043473493353352,500335
2002-05-293353353343342,000334
2002-05-283353353333334,500333
2002-05-273453453453452,500345
2002-05-233353353353351,000335
2002-05-22330330330330500330
2002-05-203303303303301,000330
2002-05-16319319319319500319
2002-05-153193213193211,500321
2002-05-143193193193193,000319
2002-05-133193193193191,000319
2002-05-103173173173172,000317
2002-05-093163163163161,000316
2002-05-023343343163161,500316
2002-05-01335335335335500335
2002-04-263353353153345,500334
2002-04-243303303303301,000330
2002-04-233303303303301,000330
2002-04-2233333333033014,000330
2002-04-193203203203201,000320
2002-04-18326326326326500326
2002-04-163263303153153,000315
2002-04-153243253243251,000325
2002-04-123123253123252,500325
2002-04-113263263133132,000313
2002-04-093133133133132,000313
2002-04-053123123123121,000312
2002-04-043133133113112,500311
2002-04-023113113113112,000311
2002-04-013113113113111,000311
2002-03-273253253253252,500325
2002-03-26327327327327500327
2002-03-253183183173185,000318
2002-03-223173183173178,000317
2002-03-203173183173175,000317
2002-03-193183183173174,000317
2002-03-14317317317317500317
2002-03-133203203203201,000320
2002-03-07315315315315500315
2002-03-06313313313313500313
2002-03-053153153153152,000315
2002-03-0431131231031011,500310
2002-03-013103103103101,000310
2002-02-283123123123121,500312
2002-02-273123123123126,500312
2002-02-26313313313313500313
2002-02-2531531531331312,000313
2002-02-193153153153151,000315
2002-02-18316316316316500316
2002-02-15315315315315500315
2002-02-083143143133133,000313
2002-02-063203203123121,000312
2002-02-043403403203201,500320
2002-01-283333333333331,500333
2002-01-253163403163403,500340
2002-01-243133153133151,500315
2002-01-213123123113111,500311
2002-01-173133133113116,000311
2002-01-163123133123132,500313
2002-01-15315315315315500315
2002-01-113123203123201,000320
2002-01-103163163163161,000316
2002-01-09315315315315500315
2002-01-073503503503501,000350

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