9857 英和(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	556	556	556	556	500	556
2004-12-29	555	555	555	555	500	555
2004-12-28	540	557	540	557	2,500	557
2004-12-27	554	554	540	540	6,000	540
2004-12-24	533	546	533	536	5,000	536
2004-12-22	532	550	530	550	6,000	550
2004-12-21	545	550	545	550	3,000	550
2004-12-20	544	545	544	545	2,000	545
2004-12-17	549	549	544	544	2,000	544
2004-12-15	531	531	530	530	2,500	530
2004-12-14	531	534	530	530	7,000	530
2004-12-13	534	534	530	530	7,000	530
2004-12-10	539	540	537	540	3,500	540
2004-12-09	530	530	530	530	10,500	530
2004-12-07	535	535	535	535	2,000	535
2004-12-06	549	549	532	532	1,500	532
2004-12-03	536	549	531	549	4,000	549
2004-12-02	533	533	533	533	1,000	533
2004-12-01	555	555	553	553	1,500	553
2004-11-30	561	561	558	558	2,000	558
2004-11-29	560	567	560	567	1,500	567
2004-11-26	550	560	550	560	6,000	560
2004-11-25	536	536	536	536	500	536
2004-11-24	535	535	535	535	2,000	535
2004-11-22	535	535	535	535	1,000	535
2004-11-19	540	540	531	531	1,000	531
2004-11-18	540	540	540	540	3,500	540
2004-11-17	531	540	531	540	3,500	540
2004-11-12	540	540	540	540	1,500	540
2004-11-11	539	540	539	540	5,000	540
2004-11-10	531	540	531	540	3,500	540
2004-11-09	526	526	526	526	1,500	526
2004-11-08	526	540	526	540	6,500	540
2004-11-05	525	525	525	525	4,500	525
2004-11-04	520	520	520	520	500	520
2004-11-02	520	520	520	520	5,000	520
2004-11-01	542	542	520	520	7,000	520
2004-10-29	522	522	522	522	3,500	522
2004-10-28	522	522	522	522	1,000	522
2004-10-27	521	521	521	521	3,000	521
2004-10-26	521	521	521	521	500	521
2004-10-25	522	522	521	521	1,500	521
2004-10-22	524	524	523	523	1,000	523
2004-10-21	532	532	524	524	2,000	524
2004-10-20	520	533	520	533	4,000	533
2004-10-19	526	526	520	520	3,500	520
2004-10-18	530	530	525	525	4,000	525
2004-10-15	525	525	525	525	2,500	525
2004-10-14	555	555	518	525	4,000	525
2004-10-13	525	555	525	555	8,500	555
2004-10-12	510	520	510	520	3,500	520
2004-10-07	513	520	510	510	3,500	510
2004-10-06	512	512	512	512	500	512
2004-10-05	512	512	512	512	1,000	512
2004-10-04	511	511	511	511	500	511
2004-10-01	511	511	511	511	500	511
2004-09-30	510	510	510	510	500	510
2004-09-29	510	510	510	510	6,500	510
2004-09-28	511	511	510	510	1,000	510
2004-09-27	560	560	560	560	1,000	560
2004-09-24	516	516	516	516	500	516
2004-09-21	516	516	516	516	1,500	516
2004-09-17	516	516	516	516	500	516
2004-09-16	518	520	515	520	6,000	520
2004-09-15	520	520	520	520	1,000	520
2004-09-14	520	520	520	520	500	520
2004-09-13	501	520	501	520	1,000	520
2004-09-10	500	500	500	500	1,000	500
2004-09-09	508	508	508	508	500	508
2004-09-08	506	508	506	508	2,000	508
2004-09-07	508	508	508	508	2,000	508
2004-09-06	515	515	508	508	1,500	508
2004-09-03	524	525	515	515	1,500	515
2004-09-02	525	525	524	524	3,000	524
2004-08-30	525	530	525	525	2,500	525
2004-08-27	530	530	507	530	2,500	530
2004-08-26	520	520	520	520	1,000	520
2004-08-25	505	505	505	505	1,000	505
2004-08-24	501	501	500	500	1,000	500
2004-08-23	500	500	500	500	500	500
2004-08-20	500	500	500	500	1,000	500
2004-08-19	500	500	500	500	1,000	500
2004-08-18	490	490	490	490	500	490
2004-08-17	510	510	490	490	1,500	490
2004-08-16	511	511	510	510	3,000	510
2004-08-13	510	510	510	510	500	510
2004-08-12	510	510	510	510	1,000	510
2004-08-11	506	510	506	510	1,000	510
2004-08-10	506	506	506	506	1,500	506
2004-08-09	506	506	506	506	1,000	506
2004-08-06	506	506	506	506	500	506
2004-08-05	506	506	506	506	500	506
2004-08-04	506	506	505	505	3,500	505
2004-08-03	514	514	506	506	2,000	506
2004-08-02	514	514	514	514	500	514
2004-07-30	505	514	505	514	2,500	514
2004-07-29	518	519	518	519	2,000	519
2004-07-28	520	520	510	510	2,500	510
2004-07-27	522	530	520	520	7,500	520
2004-07-26	521	522	521	521	3,500	521
2004-07-23	535	535	525	530	9,500	530
2004-07-22	540	540	530	530	3,500	530
2004-07-21	560	560	510	554	1,500	554
2004-07-15	560	560	560	560	500	560
2004-07-14	560	560	560	560	1,500	560
2004-07-13	560	560	557	557	5,000	557
2004-07-12	550	560	550	560	1,500	560
2004-07-09	550	550	550	550	1,500	550
2004-07-08	551	551	550	550	2,000	550
2004-07-07	540	550	535	550	6,500	550
2004-07-06	550	555	550	550	2,500	550
2004-07-05	568	568	560	560	1,000	560
2004-07-02	575	575	560	569	5,000	569
2004-07-01	581	581	575	575	2,500	575
2004-06-30	620	620	590	590	8,000	590
2004-06-29	568	591	568	590	7,500	590
2004-06-28	550	568	550	568	5,000	568
2004-06-25	551	551	540	550	4,000	550
2004-06-24	545	545	540	540	9,500	540
2004-06-23	542	550	540	540	3,500	540
2004-06-22	540	545	540	540	8,000	540
2004-06-21	509	534	509	530	10,000	530
2004-06-18	520	520	509	509	2,500	509
2004-06-17	530	530	530	530	1,000	530
2004-06-16	530	530	530	530	1,000	530
2004-06-14	539	539	539	539	500	539
2004-06-11	540	540	540	540	1,000	540
2004-06-10	540	540	511	540	4,500	540
2004-06-09	490	540	485	540	7,000	540
2004-06-08	480	480	470	475	5,000	475
2004-06-07	468	468	467	467	1,500	467
2004-06-04	460	460	460	460	2,000	460
2004-06-03	487	487	467	467	3,500	467
2004-06-01	488	488	488	488	1,000	488
2004-05-27	489	489	488	488	4,000	488
2004-05-26	480	480	460	480	6,500	480
2004-05-25	481	481	481	481	500	481
2004-05-24	489	489	481	481	1,000	481
2004-05-19	445	450	430	430	6,500	430
2004-05-18	423	423	412	412	7,500	412
2004-05-17	475	475	438	438	2,000	438
2004-05-14	499	500	479	480	7,500	480
2004-05-13	510	510	500	500	3,500	500
2004-05-12	510	510	510	510	1,000	510
2004-05-11	500	505	488	505	14,000	505
2004-05-10	521	533	505	507	13,000	507
2004-05-07	580	580	530	540	11,500	540
2004-05-06	590	590	575	577	5,500	577
2004-04-30	610	624	610	614	12,500	614
2004-04-28	622	624	622	623	18,500	623
2004-04-27	572	622	572	622	30,500	622
2004-04-26	620	622	608	622	29,000	622
2004-04-23	615	618	610	618	29,000	618
2004-04-22	590	613	563	610	41,500	610
2004-04-21	620	620	560	600	27,000	600
2004-04-20	630	651	630	640	38,000	640
2004-04-19	645	650	610	622	25,000	622
2004-04-16	631	645	630	635	17,000	635
2004-04-15	635	640	620	620	29,500	620
2004-04-14	631	644	625	637	54,000	637
2004-04-13	584	650	580	643	62,500	643
2004-04-12	549	568	531	568	23,000	568
2004-04-09	510	521	510	521	21,500	521
2004-04-08	535	538	521	522	14,500	522
2004-04-07	495	540	495	539	33,500	539
2004-04-06	486	495	486	495	8,500	495
2004-04-05	475	490	475	485	12,500	485
2004-04-02	479	480	475	475	19,000	475
2004-04-01	475	490	475	475	10,000	475
2004-03-31	480	480	470	480	10,500	480
2004-03-30	486	490	480	480	6,500	480
2004-03-29	493	500	490	490	4,500	490
2004-03-26	505	507	490	490	21,000	490
2004-03-25	500	505	486	498	35,000	498
2004-03-24	492	494	476	485	29,500	485
2004-03-23	462	495	462	482	17,500	482
2004-03-22	465	465	450	460	9,500	460
2004-03-19	445	461	445	446	15,000	446
2004-03-18	441	450	440	445	20,000	445
2004-03-17	433	448	428	431	11,000	431
2004-03-16	424	433	423	423	4,000	423
2004-03-15	422	423	422	423	2,500	423
2004-03-12	430	430	414	420	8,000	420
2004-03-11	439	440	425	430	4,500	430
2004-03-10	415	449	414	449	28,000	449
2004-03-09	414	414	414	414	4,000	414
2004-03-08	415	417	413	414	10,500	414
2004-03-05	418	418	405	405	10,500	405
2004-03-04	410	414	405	405	21,500	405
2004-03-03	402	410	400	400	13,000	400
2004-03-02	400	410	390	400	27,000	400
2004-03-01	388	399	388	399	7,500	399
2004-02-27	384	388	382	386	13,000	386
2004-02-26	381	384	380	380	5,500	380
2004-02-25	384	384	380	380	5,500	380
2004-02-24	382	382	378	379	3,500	379
2004-02-23	381	386	381	381	2,500	381
2004-02-20	383	383	380	380	3,000	380
2004-02-19	383	383	381	383	3,000	383
2004-02-18	381	386	381	385	4,000	385
2004-02-17	386	386	386	386	500	386
2004-02-16	381	381	381	381	1,000	381
2004-02-13	380	388	379	388	7,000	388
2004-02-12	380	380	380	380	5,500	380
2004-02-10	381	381	376	376	4,500	376
2004-02-09	382	382	380	380	2,000	380
2004-02-06	383	383	382	382	3,000	382
2004-02-05	388	388	381	381	4,000	381
2004-02-04	382	382	382	382	2,000	382
2004-02-03	392	392	381	389	2,000	389
2004-02-02	391	391	389	389	1,500	389
2004-01-30	390	391	381	381	8,000	381
2004-01-29	390	390	380	380	8,000	380
2004-01-28	384	389	382	388	8,500	388
2004-01-27	391	397	381	382	57,500	382
2004-01-26	375	395	375	387	22,500	387
2004-01-23	390	400	390	400	6,000	400
2004-01-22	399	400	399	400	1,500	400
2004-01-21	383	400	383	400	4,000	400
2004-01-20	399	399	399	399	500	399
2004-01-19	409	409	400	400	1,500	400
2004-01-16	389	401	389	401	5,000	401
2004-01-15	390	390	390	390	2,500	390
2004-01-14	400	405	400	405	14,000	405
2004-01-13	415	415	400	405	16,500	405
2004-01-09	362	410	362	410	29,500	410
2004-01-08	355	355	355	355	1,500	355
2004-01-07	352	352	352	352	2,000	352
2004-01-06	365	365	347	350	4,500	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

2024年11月
日	月	火	水	木	金	土
« 10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