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 |
---|---|---|---|---|---|---|
2002-12-27 | 270 | 272 | 270 | 272 | 1,000 | 272 |
2002-12-26 | 288 | 288 | 285 | 285 | 1,000 | 285 |
2002-12-25 | 290 | 290 | 290 | 290 | 3,500 | 290 |
2002-12-24 | 270 | 271 | 270 | 270 | 5,000 | 270 |
2002-12-20 | 270 | 270 | 270 | 270 | 6,500 | 270 |
2002-12-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
2002-12-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
2002-12-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
2002-12-16 | 270 | 270 | 270 | 270 | 3,500 | 270 |
2002-12-13 | 271 | 271 | 270 | 270 | 3,500 | 270 |
2002-12-12 | 270 | 271 | 270 | 271 | 7,500 | 271 |
2002-12-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-12-10 | 271 | 271 | 271 | 271 | 3,000 | 271 |
2002-12-09 | 270 | 271 | 270 | 271 | 6,500 | 271 |
2002-12-05 | 271 | 271 | 270 | 270 | 4,000 | 270 |
2002-12-04 | 271 | 271 | 271 | 271 | 76,000 | 271 |
2002-12-03 | 272 | 272 | 271 | 271 | 1,000 | 271 |
2002-12-02 | 270 | 270 | 270 | 270 | 3,500 | 270 |
2002-11-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2002-11-27 | 290 | 290 | 290 | 290 | 2,500 | 290 |
2002-11-26 | 280 | 280 | 280 | 280 | 500 | 280 |
2002-11-25 | 273 | 273 | 273 | 273 | 2,000 | 273 |
2002-11-21 | 270 | 270 | 270 | 270 | 8,500 | 270 |
2002-11-19 | 270 | 270 | 270 | 270 | 5,000 | 270 |
2002-11-18 | 270 | 270 | 270 | 270 | 10,500 | 270 |
2002-11-15 | 270 | 270 | 270 | 270 | 1,500 | 270 |
2002-11-14 | 270 | 270 | 270 | 270 | 16,500 | 270 |
2002-11-13 | 272 | 272 | 270 | 270 | 1,500 | 270 |
2002-11-12 | 271 | 271 | 270 | 270 | 4,000 | 270 |
2002-11-05 | 294 | 294 | 272 | 272 | 1,000 | 272 |
2002-11-01 | 272 | 272 | 271 | 271 | 6,000 | 271 |
2002-10-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-10-25 | 304 | 304 | 290 | 290 | 4,500 | 290 |
2002-10-22 | 289 | 290 | 289 | 290 | 10,000 | 290 |
2002-10-18 | 290 | 290 | 290 | 290 | 500 | 290 |
2002-10-17 | 281 | 281 | 281 | 281 | 500 | 281 |
2002-10-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-10-11 | 271 | 271 | 271 | 271 | 2,000 | 271 |
2002-10-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2002-10-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2002-10-07 | 281 | 287 | 280 | 280 | 2,500 | 280 |
2002-10-03 | 292 | 292 | 292 | 292 | 1,000 | 292 |
2002-10-02 | 300 | 300 | 290 | 290 | 1,000 | 290 |
2002-09-30 | 300 | 300 | 300 | 300 | 1,500 | 300 |
2002-09-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
2002-09-26 | 300 | 300 | 300 | 300 | 500 | 300 |
2002-09-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2002-09-20 | 300 | 300 | 300 | 300 | 1,500 | 300 |
2002-09-19 | 300 | 300 | 295 | 295 | 2,000 | 295 |
2002-09-17 | 300 | 300 | 295 | 295 | 2,000 | 295 |
2002-09-13 | 310 | 310 | 300 | 300 | 5,000 | 300 |
2002-09-10 | 324 | 325 | 312 | 312 | 3,000 | 312 |
2002-09-06 | 324 | 324 | 324 | 324 | 500 | 324 |
2002-09-04 | 311 | 311 | 310 | 310 | 21,500 | 310 |
2002-09-03 | 321 | 321 | 321 | 321 | 500 | 321 |
2002-09-02 | 312 | 312 | 312 | 312 | 1,000 | 312 |
2002-08-27 | 326 | 326 | 317 | 318 | 4,000 | 318 |
2002-08-26 | 327 | 327 | 315 | 315 | 2,000 | 315 |
2002-08-22 | 315 | 315 | 315 | 315 | 500 | 315 |
2002-08-20 | 320 | 320 | 320 | 320 | 1,500 | 320 |
2002-08-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-08-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-08-13 | 315 | 315 | 315 | 315 | 4,500 | 315 |
2002-08-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-08-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2002-08-05 | 330 | 330 | 330 | 330 | 12,500 | 330 |
2002-08-02 | 323 | 323 | 318 | 318 | 1,500 | 318 |
2002-08-01 | 320 | 320 | 318 | 318 | 2,000 | 318 |
2002-07-31 | 320 | 323 | 320 | 323 | 2,000 | 323 |
2002-07-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
2002-07-24 | 320 | 320 | 313 | 314 | 6,000 | 314 |
2002-07-23 | 323 | 323 | 323 | 323 | 1,000 | 323 |
2002-07-22 | 323 | 323 | 322 | 322 | 1,000 | 322 |
2002-07-19 | 325 | 325 | 323 | 323 | 3,500 | 323 |
2002-07-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2002-07-15 | 334 | 343 | 334 | 343 | 1,500 | 343 |
2002-07-12 | 343 | 343 | 329 | 334 | 723,000 | 334 |
2002-07-11 | 343 | 343 | 343 | 343 | 500 | 343 |
2002-07-10 | 330 | 340 | 330 | 340 | 5,000 | 340 |
2002-07-08 | 330 | 330 | 330 | 330 | 1,500 | 330 |
2002-07-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2002-07-03 | 328 | 328 | 328 | 328 | 500 | 328 |
2002-07-02 | 355 | 355 | 330 | 330 | 2,500 | 330 |
2002-06-27 | 338 | 338 | 333 | 333 | 2,500 | 333 |
2002-06-26 | 350 | 350 | 321 | 321 | 4,000 | 321 |
2002-06-24 | 326 | 326 | 325 | 325 | 2,000 | 325 |
2002-06-19 | 325 | 325 | 325 | 325 | 1,500 | 325 |
2002-06-17 | 335 | 335 | 335 | 335 | 3,000 | 335 |
2002-06-14 | 341 | 341 | 340 | 340 | 4,500 | 340 |
2002-06-12 | 350 | 350 | 348 | 348 | 2,000 | 348 |
2002-06-10 | 359 | 359 | 359 | 359 | 3,000 | 359 |
2002-06-07 | 348 | 348 | 340 | 340 | 1,500 | 340 |
2002-06-04 | 347 | 349 | 335 | 335 | 2,500 | 335 |
2002-05-29 | 335 | 335 | 334 | 334 | 2,000 | 334 |
2002-05-28 | 335 | 335 | 333 | 333 | 4,500 | 333 |
2002-05-27 | 345 | 345 | 345 | 345 | 2,500 | 345 |
2002-05-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2002-05-22 | 330 | 330 | 330 | 330 | 500 | 330 |
2002-05-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2002-05-16 | 319 | 319 | 319 | 319 | 500 | 319 |
2002-05-15 | 319 | 321 | 319 | 321 | 1,500 | 321 |
2002-05-14 | 319 | 319 | 319 | 319 | 3,000 | 319 |
2002-05-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
2002-05-10 | 317 | 317 | 317 | 317 | 2,000 | 317 |
2002-05-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
2002-05-02 | 334 | 334 | 316 | 316 | 1,500 | 316 |
2002-05-01 | 335 | 335 | 335 | 335 | 500 | 335 |
2002-04-26 | 335 | 335 | 315 | 334 | 5,500 | 334 |
2002-04-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2002-04-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2002-04-22 | 333 | 333 | 330 | 330 | 14,000 | 330 |
2002-04-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2002-04-18 | 326 | 326 | 326 | 326 | 500 | 326 |
2002-04-16 | 326 | 330 | 315 | 315 | 3,000 | 315 |
2002-04-15 | 324 | 325 | 324 | 325 | 1,000 | 325 |
2002-04-12 | 312 | 325 | 312 | 325 | 2,500 | 325 |
2002-04-11 | 326 | 326 | 313 | 313 | 2,000 | 313 |
2002-04-09 | 313 | 313 | 313 | 313 | 2,000 | 313 |
2002-04-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
2002-04-04 | 313 | 313 | 311 | 311 | 2,500 | 311 |
2002-04-02 | 311 | 311 | 311 | 311 | 2,000 | 311 |
2002-04-01 | 311 | 311 | 311 | 311 | 1,000 | 311 |
2002-03-27 | 325 | 325 | 325 | 325 | 2,500 | 325 |
2002-03-26 | 327 | 327 | 327 | 327 | 500 | 327 |
2002-03-25 | 318 | 318 | 317 | 318 | 5,000 | 318 |
2002-03-22 | 317 | 318 | 317 | 317 | 8,000 | 317 |
2002-03-20 | 317 | 318 | 317 | 317 | 5,000 | 317 |
2002-03-19 | 318 | 318 | 317 | 317 | 4,000 | 317 |
2002-03-14 | 317 | 317 | 317 | 317 | 500 | 317 |
2002-03-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2002-03-07 | 315 | 315 | 315 | 315 | 500 | 315 |
2002-03-06 | 313 | 313 | 313 | 313 | 500 | 313 |
2002-03-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
2002-03-04 | 311 | 312 | 310 | 310 | 11,500 | 310 |
2002-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2002-02-28 | 312 | 312 | 312 | 312 | 1,500 | 312 |
2002-02-27 | 312 | 312 | 312 | 312 | 6,500 | 312 |
2002-02-26 | 313 | 313 | 313 | 313 | 500 | 313 |
2002-02-25 | 315 | 315 | 313 | 313 | 12,000 | 313 |
2002-02-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2002-02-18 | 316 | 316 | 316 | 316 | 500 | 316 |
2002-02-15 | 315 | 315 | 315 | 315 | 500 | 315 |
2002-02-08 | 314 | 314 | 313 | 313 | 3,000 | 313 |
2002-02-06 | 320 | 320 | 312 | 312 | 1,000 | 312 |
2002-02-04 | 340 | 340 | 320 | 320 | 1,500 | 320 |
2002-01-28 | 333 | 333 | 333 | 333 | 1,500 | 333 |
2002-01-25 | 316 | 340 | 316 | 340 | 3,500 | 340 |
2002-01-24 | 313 | 315 | 313 | 315 | 1,500 | 315 |
2002-01-21 | 312 | 312 | 311 | 311 | 1,500 | 311 |
2002-01-17 | 313 | 313 | 311 | 311 | 6,000 | 311 |
2002-01-16 | 312 | 313 | 312 | 313 | 2,500 | 313 |
2002-01-15 | 315 | 315 | 315 | 315 | 500 | 315 |
2002-01-11 | 312 | 320 | 312 | 320 | 1,000 | 320 |
2002-01-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
2002-01-09 | 315 | 315 | 315 | 315 | 500 | 315 |
2002-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
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