9857 英和(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2003-12-26 | 359 | 361 | 336 | 336 | 7,500 | 336 |
| 2003-12-24 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 2003-12-22 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2003-12-17 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2003-12-16 | 335 | 340 | 332 | 332 | 5,500 | 332 |
| 2003-12-15 | 344 | 344 | 334 | 335 | 2,500 | 335 |
| 2003-12-12 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-12-11 | 342 | 344 | 342 | 344 | 10,000 | 344 |
| 2003-12-10 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-12-09 | 329 | 340 | 329 | 329 | 2,000 | 329 |
| 2003-12-08 | 327 | 327 | 327 | 327 | 3,500 | 327 |
| 2003-12-05 | 330 | 340 | 327 | 339 | 7,500 | 339 |
| 2003-12-04 | 340 | 340 | 340 | 340 | 7,500 | 340 |
| 2003-12-03 | 335 | 343 | 330 | 330 | 14,000 | 330 |
| 2003-12-02 | 325 | 335 | 325 | 330 | 5,500 | 330 |
| 2003-12-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-11-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-11-26 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2003-11-25 | 320 | 320 | 314 | 314 | 5,500 | 314 |
| 2003-11-17 | 340 | 340 | 320 | 320 | 2,000 | 320 |
| 2003-11-14 | 320 | 330 | 320 | 330 | 35,000 | 330 |
| 2003-11-13 | 325 | 325 | 321 | 321 | 6,500 | 321 |
| 2003-11-12 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 2003-11-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-11-10 | 322 | 322 | 322 | 322 | 500 | 322 |
| 2003-11-07 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2003-11-05 | 330 | 330 | 321 | 330 | 1,500 | 330 |
| 2003-11-04 | 320 | 321 | 320 | 320 | 9,500 | 320 |
| 2003-10-31 | 338 | 338 | 320 | 320 | 7,000 | 320 |
| 2003-10-30 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 2003-10-29 | 325 | 328 | 325 | 327 | 6,500 | 327 |
| 2003-10-28 | 343 | 343 | 336 | 336 | 6,500 | 336 |
| 2003-10-27 | 345 | 345 | 320 | 320 | 6,000 | 320 |
| 2003-10-24 | 330 | 330 | 330 | 330 | 2,500 | 330 |
| 2003-10-23 | 334 | 338 | 330 | 330 | 10,500 | 330 |
| 2003-10-22 | 319 | 339 | 315 | 339 | 12,500 | 339 |
| 2003-10-21 | 319 | 320 | 318 | 320 | 9,500 | 320 |
| 2003-10-20 | 303 | 315 | 303 | 315 | 8,500 | 315 |
| 2003-10-17 | 293 | 303 | 293 | 303 | 8,500 | 303 |
| 2003-10-16 | 295 | 295 | 292 | 292 | 2,000 | 292 |
| 2003-10-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-10-14 | 309 | 309 | 309 | 309 | 500 | 309 |
| 2003-10-10 | 292 | 293 | 292 | 293 | 5,500 | 293 |
| 2003-10-09 | 308 | 310 | 291 | 291 | 3,500 | 291 |
| 2003-10-08 | 309 | 309 | 309 | 309 | 500 | 309 |
| 2003-10-07 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2003-10-06 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-10-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-10-02 | 287 | 290 | 285 | 290 | 3,000 | 290 |
| 2003-10-01 | 276 | 276 | 276 | 276 | 2,500 | 276 |
| 2003-09-30 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2003-09-29 | 286 | 287 | 285 | 285 | 2,000 | 285 |
| 2003-09-26 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2003-09-25 | 290 | 290 | 285 | 285 | 9,500 | 285 |
| 2003-09-24 | 292 | 292 | 290 | 290 | 14,000 | 290 |
| 2003-09-22 | 290 | 290 | 285 | 285 | 9,500 | 285 |
| 2003-09-19 | 288 | 288 | 287 | 287 | 3,000 | 287 |
| 2003-09-18 | 289 | 295 | 289 | 295 | 5,000 | 295 |
| 2003-09-17 | 288 | 288 | 285 | 288 | 3,500 | 288 |
| 2003-09-16 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2003-09-11 | 290 | 290 | 285 | 285 | 2,500 | 285 |
| 2003-09-09 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-09-08 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2003-09-05 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2003-09-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-09-03 | 280 | 280 | 280 | 280 | 22,000 | 280 |
| 2003-09-02 | 290 | 300 | 283 | 283 | 4,000 | 283 |
| 2003-09-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-08-29 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2003-08-28 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-08-27 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2003-08-26 | 276 | 280 | 275 | 280 | 2,000 | 280 |
| 2003-08-25 | 280 | 280 | 275 | 275 | 1,500 | 275 |
| 2003-08-22 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2003-08-21 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-08-20 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2003-08-19 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 2003-08-18 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-08-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-08-13 | 270 | 279 | 270 | 279 | 2,500 | 279 |
| 2003-08-12 | 265 | 269 | 264 | 264 | 3,500 | 264 |
| 2003-08-07 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-08-04 | 285 | 285 | 267 | 267 | 2,000 | 267 |
| 2003-07-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-07-28 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2003-07-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-07-23 | 283 | 283 | 268 | 268 | 1,000 | 268 |
| 2003-07-22 | 264 | 273 | 263 | 273 | 2,000 | 273 |
| 2003-07-18 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-07-16 | 273 | 273 | 264 | 264 | 6,000 | 264 |
| 2003-07-15 | 273 | 275 | 273 | 273 | 9,000 | 273 |
| 2003-07-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-07-09 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-07-08 | 272 | 272 | 270 | 270 | 5,500 | 270 |
| 2003-07-07 | 268 | 270 | 268 | 270 | 3,000 | 270 |
| 2003-07-04 | 264 | 264 | 264 | 264 | 2,500 | 264 |
| 2003-07-03 | 272 | 272 | 266 | 266 | 4,500 | 266 |
| 2003-07-02 | 278 | 278 | 268 | 268 | 1,500 | 268 |
| 2003-07-01 | 268 | 275 | 268 | 275 | 8,000 | 275 |
| 2003-06-30 | 267 | 270 | 267 | 270 | 3,000 | 270 |
| 2003-06-27 | 264 | 269 | 264 | 264 | 3,500 | 264 |
| 2003-06-26 | 267 | 267 | 263 | 263 | 4,000 | 263 |
| 2003-06-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-06-24 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2003-06-23 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2003-06-20 | 260 | 260 | 250 | 260 | 6,000 | 260 |
| 2003-06-19 | 264 | 264 | 260 | 260 | 1,000 | 260 |
| 2003-06-18 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 2003-06-17 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2003-06-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-13 | 258 | 260 | 258 | 260 | 1,000 | 260 |
| 2003-06-12 | 264 | 264 | 260 | 260 | 4,000 | 260 |
| 2003-06-11 | 265 | 269 | 263 | 263 | 6,000 | 263 |
| 2003-06-10 | 265 | 268 | 258 | 263 | 7,500 | 263 |
| 2003-06-09 | 250 | 250 | 247 | 247 | 3,000 | 247 |
| 2003-06-06 | 255 | 255 | 251 | 251 | 4,000 | 251 |
| 2003-06-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-06-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-06-03 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2003-06-02 | 245 | 245 | 245 | 245 | 1,500 | 245 |
| 2003-05-30 | 245 | 249 | 240 | 249 | 3,500 | 249 |
| 2003-05-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-05-28 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-05-27 | 253 | 255 | 245 | 255 | 9,000 | 255 |
| 2003-05-26 | 240 | 248 | 240 | 248 | 10,500 | 248 |
| 2003-05-23 | 237 | 237 | 233 | 233 | 3,000 | 233 |
| 2003-05-22 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2003-05-21 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2003-05-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-19 | 231 | 231 | 231 | 231 | 500 | 231 |
| 2003-05-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-05-15 | 230 | 230 | 225 | 225 | 1,500 | 225 |
| 2003-05-14 | 237 | 237 | 237 | 237 | 500 | 237 |
| 2003-05-13 | 237 | 237 | 237 | 237 | 500 | 237 |
| 2003-05-12 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2003-05-09 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2003-05-08 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2003-05-02 | 230 | 230 | 230 | 230 | 1,500 | 230 |
| 2003-05-01 | 222 | 222 | 221 | 222 | 4,500 | 222 |
| 2003-04-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-04-25 | 234 | 234 | 234 | 234 | 2,500 | 234 |
| 2003-04-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-21 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-04-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-04-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-04-11 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2003-04-08 | 231 | 231 | 230 | 230 | 1,000 | 230 |
| 2003-04-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-04-02 | 238 | 238 | 228 | 228 | 1,000 | 228 |
| 2003-03-27 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2003-03-26 | 234 | 234 | 226 | 226 | 2,500 | 226 |
| 2003-03-25 | 236 | 236 | 234 | 234 | 4,500 | 234 |
| 2003-03-24 | 236 | 236 | 235 | 235 | 1,000 | 235 |
| 2003-03-20 | 233 | 233 | 233 | 233 | 500 | 233 |
| 2003-03-19 | 234 | 234 | 233 | 233 | 1,500 | 233 |
| 2003-03-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-03-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-03-10 | 230 | 230 | 230 | 230 | 2,500 | 230 |
| 2003-03-07 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2003-03-06 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 2003-03-05 | 235 | 238 | 235 | 238 | 3,500 | 238 |
| 2003-03-04 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2003-03-03 | 235 | 235 | 232 | 232 | 1,000 | 232 |
| 2003-02-28 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2003-02-27 | 236 | 236 | 235 | 235 | 3,500 | 235 |
| 2003-02-26 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2003-02-25 | 238 | 238 | 226 | 226 | 3,000 | 226 |
| 2003-02-24 | 238 | 240 | 229 | 229 | 7,000 | 229 |
| 2003-02-21 | 232 | 232 | 228 | 228 | 7,500 | 228 |
| 2003-02-20 | 233 | 233 | 230 | 230 | 12,000 | 230 |
| 2003-02-19 | 238 | 238 | 233 | 233 | 21,000 | 233 |
| 2003-02-18 | 240 | 243 | 238 | 238 | 5,500 | 238 |
| 2003-02-17 | 243 | 243 | 240 | 243 | 31,000 | 243 |
| 2003-02-14 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2003-02-13 | 240 | 243 | 240 | 243 | 22,000 | 243 |
| 2003-02-12 | 245 | 245 | 240 | 245 | 24,500 | 245 |
| 2003-02-10 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2003-02-06 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2003-02-04 | 270 | 270 | 260 | 260 | 1,000 | 260 |
| 2003-02-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-01-31 | 276 | 276 | 270 | 270 | 23,500 | 270 |
| 2003-01-30 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2003-01-27 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2003-01-22 | 274 | 274 | 272 | 272 | 1,000 | 272 |
| 2003-01-20 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2003-01-17 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-01-08 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2003-01-07 | 271 | 271 | 270 | 270 | 1,000 | 270 |
| 2003-01-06 | 270 | 271 | 270 | 271 | 1,000 | 271 |
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
