9857 英和(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2005-12-29 | 749 | 755 | 748 | 755 | 4,500 | 755 |
| 2005-12-28 | 749 | 751 | 749 | 751 | 1,500 | 751 |
| 2005-12-27 | 738 | 751 | 737 | 751 | 4,500 | 751 |
| 2005-12-26 | 732 | 756 | 731 | 739 | 10,000 | 739 |
| 2005-12-22 | 755 | 755 | 755 | 755 | 1,500 | 755 |
| 2005-12-21 | 755 | 755 | 750 | 750 | 5,000 | 750 |
| 2005-12-20 | 753 | 755 | 746 | 755 | 5,000 | 755 |
| 2005-12-19 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-12-16 | 745 | 745 | 735 | 735 | 2,000 | 735 |
| 2005-12-15 | 750 | 750 | 745 | 745 | 5,500 | 745 |
| 2005-12-14 | 741 | 743 | 740 | 740 | 3,500 | 740 |
| 2005-12-13 | 750 | 750 | 747 | 750 | 5,500 | 750 |
| 2005-12-12 | 750 | 754 | 737 | 737 | 16,500 | 737 |
| 2005-12-09 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2005-12-08 | 750 | 750 | 738 | 750 | 22,000 | 750 |
| 2005-12-07 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2005-12-06 | 740 | 750 | 737 | 750 | 28,000 | 750 |
| 2005-12-05 | 720 | 748 | 720 | 740 | 7,500 | 740 |
| 2005-12-02 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2005-12-01 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2005-11-30 | 720 | 720 | 715 | 715 | 6,500 | 715 |
| 2005-11-29 | 708 | 724 | 708 | 724 | 17,500 | 724 |
| 2005-11-28 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2005-11-25 | 700 | 702 | 694 | 702 | 3,500 | 702 |
| 2005-11-24 | 693 | 704 | 693 | 704 | 4,500 | 704 |
| 2005-11-22 | 700 | 700 | 693 | 693 | 3,500 | 693 |
| 2005-11-21 | 696 | 700 | 696 | 700 | 2,500 | 700 |
| 2005-11-18 | 682 | 686 | 682 | 686 | 3,500 | 686 |
| 2005-11-17 | 680 | 701 | 680 | 701 | 7,500 | 701 |
| 2005-11-16 | 680 | 686 | 680 | 680 | 11,500 | 680 |
| 2005-11-15 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2005-11-11 | 720 | 720 | 711 | 711 | 6,000 | 711 |
| 2005-11-10 | 721 | 724 | 718 | 718 | 5,500 | 718 |
| 2005-11-09 | 700 | 726 | 700 | 720 | 22,000 | 720 |
| 2005-11-08 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 2005-11-07 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-11-04 | 708 | 708 | 708 | 708 | 500 | 708 |
| 2005-11-02 | 701 | 713 | 701 | 702 | 6,500 | 702 |
| 2005-11-01 | 705 | 710 | 703 | 707 | 6,000 | 707 |
| 2005-10-31 | 689 | 700 | 680 | 700 | 13,500 | 700 |
| 2005-10-28 | 695 | 700 | 685 | 699 | 10,500 | 699 |
| 2005-10-27 | 711 | 735 | 711 | 735 | 2,000 | 735 |
| 2005-10-26 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-10-24 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2005-10-21 | 720 | 735 | 719 | 735 | 5,500 | 735 |
| 2005-10-20 | 718 | 718 | 718 | 718 | 500 | 718 |
| 2005-10-19 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2005-10-18 | 720 | 730 | 720 | 730 | 9,000 | 730 |
| 2005-10-17 | 730 | 730 | 720 | 720 | 6,500 | 720 |
| 2005-10-14 | 720 | 720 | 710 | 720 | 9,000 | 720 |
| 2005-10-13 | 710 | 720 | 710 | 720 | 1,500 | 720 |
| 2005-10-11 | 718 | 724 | 710 | 724 | 14,500 | 724 |
| 2005-10-07 | 719 | 719 | 715 | 719 | 4,000 | 719 |
| 2005-10-06 | 716 | 720 | 715 | 720 | 23,500 | 720 |
| 2005-10-05 | 710 | 716 | 710 | 715 | 6,500 | 715 |
| 2005-10-04 | 703 | 718 | 703 | 710 | 22,000 | 710 |
| 2005-10-03 | 701 | 703 | 701 | 701 | 12,000 | 701 |
| 2005-09-30 | 690 | 745 | 689 | 720 | 19,000 | 720 |
| 2005-09-29 | 679 | 690 | 679 | 690 | 8,000 | 690 |
| 2005-09-28 | 678 | 688 | 678 | 688 | 17,500 | 688 |
| 2005-09-27 | 683 | 683 | 675 | 678 | 6,500 | 678 |
| 2005-09-26 | 689 | 691 | 686 | 686 | 26,000 | 686 |
| 2005-09-22 | 682 | 699 | 682 | 688 | 23,500 | 688 |
| 2005-09-21 | 683 | 691 | 682 | 691 | 103,500 | 691 |
| 2005-09-20 | 683 | 684 | 682 | 683 | 17,000 | 683 |
| 2005-09-16 | 682 | 688 | 681 | 681 | 30,000 | 681 |
| 2005-09-15 | 685 | 702 | 682 | 682 | 10,000 | 682 |
| 2005-09-14 | 685 | 685 | 675 | 675 | 6,500 | 675 |
| 2005-09-13 | 680 | 680 | 675 | 680 | 6,000 | 680 |
| 2005-09-12 | 690 | 704 | 690 | 704 | 1,000 | 704 |
| 2005-09-09 | 690 | 690 | 690 | 690 | 1,500 | 690 |
| 2005-09-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-09-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-09-06 | 700 | 700 | 695 | 695 | 1,500 | 695 |
| 2005-09-05 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2005-09-02 | 702 | 702 | 700 | 700 | 3,500 | 700 |
| 2005-09-01 | 719 | 719 | 719 | 719 | 500 | 719 |
| 2005-08-30 | 719 | 719 | 710 | 719 | 5,500 | 719 |
| 2005-08-29 | 720 | 723 | 718 | 723 | 18,500 | 723 |
| 2005-08-26 | 716 | 716 | 716 | 716 | 2,500 | 716 |
| 2005-08-25 | 710 | 719 | 710 | 715 | 18,500 | 715 |
| 2005-08-24 | 718 | 718 | 710 | 710 | 4,000 | 710 |
| 2005-08-23 | 726 | 726 | 720 | 720 | 10,500 | 720 |
| 2005-08-22 | 710 | 735 | 710 | 725 | 15,000 | 725 |
| 2005-08-19 | 715 | 730 | 715 | 725 | 8,500 | 725 |
| 2005-08-18 | 710 | 730 | 707 | 720 | 16,500 | 720 |
| 2005-08-17 | 693 | 729 | 693 | 725 | 31,500 | 725 |
| 2005-08-16 | 688 | 693 | 675 | 693 | 4,500 | 693 |
| 2005-08-15 | 688 | 688 | 688 | 688 | 500 | 688 |
| 2005-08-12 | 686 | 688 | 680 | 688 | 8,500 | 688 |
| 2005-08-11 | 678 | 687 | 677 | 687 | 2,500 | 687 |
| 2005-08-10 | 674 | 690 | 674 | 690 | 1,000 | 690 |
| 2005-08-09 | 670 | 670 | 670 | 670 | 3,500 | 670 |
| 2005-08-08 | 669 | 671 | 661 | 670 | 7,000 | 670 |
| 2005-08-05 | 690 | 690 | 670 | 670 | 12,000 | 670 |
| 2005-08-04 | 671 | 702 | 671 | 700 | 8,000 | 700 |
| 2005-08-03 | 655 | 670 | 655 | 670 | 13,000 | 670 |
| 2005-08-02 | 696 | 696 | 669 | 669 | 11,000 | 669 |
| 2005-08-01 | 715 | 715 | 696 | 706 | 7,000 | 706 |
| 2005-07-29 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2005-07-28 | 712 | 729 | 699 | 720 | 10,000 | 720 |
| 2005-07-27 | 710 | 738 | 709 | 712 | 35,000 | 712 |
| 2005-07-26 | 688 | 700 | 688 | 700 | 30,000 | 700 |
| 2005-07-25 | 687 | 689 | 681 | 689 | 14,500 | 689 |
| 2005-07-22 | 680 | 685 | 680 | 680 | 10,500 | 680 |
| 2005-07-21 | 676 | 680 | 676 | 680 | 20,000 | 680 |
| 2005-07-20 | 673 | 673 | 673 | 673 | 2,500 | 673 |
| 2005-07-19 | 676 | 676 | 676 | 676 | 2,500 | 676 |
| 2005-07-15 | 676 | 680 | 676 | 676 | 3,500 | 676 |
| 2005-07-14 | 684 | 684 | 680 | 680 | 1,500 | 680 |
| 2005-07-13 | 680 | 685 | 680 | 685 | 7,500 | 685 |
| 2005-07-12 | 680 | 685 | 680 | 685 | 9,000 | 685 |
| 2005-07-11 | 672 | 685 | 672 | 678 | 10,000 | 678 |
| 2005-07-08 | 670 | 671 | 670 | 671 | 7,500 | 671 |
| 2005-07-07 | 667 | 680 | 667 | 670 | 33,000 | 670 |
| 2005-07-06 | 653 | 667 | 653 | 667 | 13,000 | 667 |
| 2005-07-05 | 647 | 650 | 645 | 647 | 6,000 | 647 |
| 2005-07-04 | 640 | 641 | 640 | 641 | 3,000 | 641 |
| 2005-07-01 | 630 | 640 | 630 | 640 | 2,500 | 640 |
| 2005-06-30 | 650 | 650 | 635 | 640 | 3,000 | 640 |
| 2005-06-29 | 655 | 655 | 654 | 655 | 2,000 | 655 |
| 2005-06-28 | 640 | 669 | 633 | 669 | 44,500 | 669 |
| 2005-06-27 | 638 | 640 | 630 | 640 | 7,000 | 640 |
| 2005-06-24 | 621 | 621 | 621 | 621 | 9,500 | 621 |
| 2005-06-23 | 650 | 657 | 650 | 657 | 20,500 | 657 |
| 2005-06-22 | 635 | 648 | 630 | 648 | 28,000 | 648 |
| 2005-06-21 | 601 | 638 | 601 | 638 | 9,000 | 638 |
| 2005-06-20 | 625 | 629 | 594 | 629 | 7,500 | 629 |
| 2005-06-17 | 590 | 640 | 580 | 622 | 13,000 | 622 |
| 2005-06-16 | 590 | 591 | 590 | 590 | 6,000 | 590 |
| 2005-06-15 | 581 | 590 | 581 | 590 | 3,000 | 590 |
| 2005-06-14 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2005-06-13 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2005-06-10 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2005-06-09 | 573 | 581 | 573 | 579 | 2,500 | 579 |
| 2005-06-07 | 572 | 592 | 572 | 592 | 4,000 | 592 |
| 2005-06-06 | 580 | 597 | 561 | 597 | 6,500 | 597 |
| 2005-06-03 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2005-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-06-01 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2005-05-31 | 570 | 590 | 570 | 590 | 1,500 | 590 |
| 2005-05-30 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2005-05-27 | 568 | 568 | 567 | 567 | 1,500 | 567 |
| 2005-05-26 | 567 | 567 | 567 | 567 | 500 | 567 |
| 2005-05-25 | 563 | 567 | 563 | 567 | 3,000 | 567 |
| 2005-05-24 | 569 | 569 | 567 | 567 | 2,000 | 567 |
| 2005-05-23 | 566 | 566 | 566 | 566 | 500 | 566 |
| 2005-05-19 | 557 | 557 | 557 | 557 | 500 | 557 |
| 2005-05-18 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2005-05-17 | 583 | 583 | 574 | 574 | 5,000 | 574 |
| 2005-05-16 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2005-05-13 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2005-05-11 | 591 | 595 | 590 | 595 | 7,500 | 595 |
| 2005-05-10 | 589 | 591 | 589 | 591 | 2,000 | 591 |
| 2005-05-09 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2005-04-28 | 572 | 600 | 572 | 600 | 3,000 | 600 |
| 2005-04-27 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-04-26 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 2005-04-25 | 571 | 580 | 571 | 580 | 1,500 | 580 |
| 2005-04-22 | 580 | 585 | 580 | 585 | 1,000 | 585 |
| 2005-04-21 | 581 | 585 | 567 | 570 | 8,000 | 570 |
| 2005-04-20 | 599 | 599 | 581 | 581 | 1,000 | 581 |
| 2005-04-19 | 570 | 600 | 570 | 600 | 4,500 | 600 |
| 2005-04-18 | 566 | 590 | 566 | 585 | 2,000 | 585 |
| 2005-04-15 | 610 | 615 | 600 | 615 | 3,000 | 615 |
| 2005-04-14 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-04-12 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2005-04-11 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 2005-04-08 | 630 | 645 | 630 | 630 | 4,500 | 630 |
| 2005-04-06 | 632 | 632 | 620 | 630 | 4,500 | 630 |
| 2005-04-05 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2005-04-04 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2005-04-01 | 628 | 630 | 620 | 630 | 5,500 | 630 |
| 2005-03-31 | 621 | 628 | 620 | 628 | 6,000 | 628 |
| 2005-03-30 | 639 | 639 | 620 | 621 | 7,000 | 621 |
| 2005-03-29 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-03-28 | 638 | 649 | 638 | 649 | 5,000 | 649 |
| 2005-03-25 | 664 | 664 | 661 | 663 | 4,500 | 663 |
| 2005-03-24 | 655 | 665 | 655 | 665 | 13,000 | 665 |
| 2005-03-23 | 650 | 660 | 650 | 660 | 16,500 | 660 |
| 2005-03-22 | 640 | 650 | 640 | 650 | 5,500 | 650 |
| 2005-03-18 | 632 | 645 | 632 | 645 | 5,500 | 645 |
| 2005-03-17 | 624 | 635 | 624 | 635 | 8,000 | 635 |
| 2005-03-16 | 626 | 626 | 624 | 624 | 4,500 | 624 |
| 2005-03-15 | 631 | 638 | 630 | 630 | 10,500 | 630 |
| 2005-03-14 | 625 | 630 | 625 | 630 | 4,500 | 630 |
| 2005-03-11 | 621 | 625 | 620 | 625 | 7,000 | 625 |
| 2005-03-10 | 615 | 621 | 615 | 620 | 16,000 | 620 |
| 2005-03-09 | 612 | 614 | 612 | 614 | 1,000 | 614 |
| 2005-03-08 | 620 | 620 | 609 | 609 | 3,500 | 609 |
| 2005-03-07 | 613 | 620 | 613 | 620 | 4,000 | 620 |
| 2005-03-04 | 606 | 610 | 605 | 610 | 3,500 | 610 |
| 2005-03-03 | 613 | 613 | 605 | 605 | 5,500 | 605 |
| 2005-03-02 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2005-03-01 | 619 | 619 | 607 | 618 | 10,500 | 618 |
| 2005-02-28 | 607 | 620 | 607 | 620 | 4,500 | 620 |
| 2005-02-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-02-24 | 609 | 610 | 609 | 610 | 1,500 | 610 |
| 2005-02-23 | 611 | 615 | 610 | 610 | 10,000 | 610 |
| 2005-02-22 | 605 | 607 | 605 | 607 | 4,500 | 607 |
| 2005-02-21 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2005-02-18 | 617 | 617 | 604 | 605 | 5,500 | 605 |
| 2005-02-17 | 596 | 609 | 596 | 605 | 4,500 | 605 |
| 2005-02-16 | 597 | 600 | 596 | 597 | 7,000 | 597 |
| 2005-02-15 | 600 | 600 | 594 | 594 | 6,500 | 594 |
| 2005-02-14 | 583 | 601 | 583 | 600 | 9,000 | 600 |
| 2005-02-10 | 590 | 590 | 583 | 583 | 1,500 | 583 |
| 2005-02-09 | 597 | 597 | 590 | 590 | 6,500 | 590 |
| 2005-02-08 | 605 | 605 | 599 | 599 | 4,500 | 599 |
| 2005-02-07 | 598 | 600 | 598 | 600 | 13,500 | 600 |
| 2005-02-04 | 579 | 579 | 579 | 579 | 1,500 | 579 |
| 2005-02-03 | 574 | 580 | 561 | 580 | 10,000 | 580 |
| 2005-02-02 | 572 | 575 | 570 | 575 | 6,000 | 575 |
| 2005-02-01 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-01-31 | 568 | 568 | 566 | 566 | 1,500 | 566 |
| 2005-01-28 | 570 | 575 | 570 | 575 | 2,500 | 575 |
| 2005-01-27 | 565 | 580 | 565 | 580 | 6,000 | 580 |
| 2005-01-26 | 565 | 565 | 563 | 565 | 14,000 | 565 |
| 2005-01-25 | 563 | 565 | 562 | 565 | 6,000 | 565 |
| 2005-01-24 | 569 | 569 | 561 | 561 | 4,500 | 561 |
| 2005-01-21 | 570 | 570 | 568 | 568 | 4,500 | 568 |
| 2005-01-20 | 568 | 570 | 568 | 570 | 1,000 | 570 |
| 2005-01-19 | 575 | 579 | 570 | 570 | 3,500 | 570 |
| 2005-01-18 | 580 | 580 | 575 | 575 | 9,000 | 575 |
| 2005-01-17 | 569 | 585 | 569 | 580 | 3,500 | 580 |
| 2005-01-14 | 566 | 567 | 566 | 567 | 1,000 | 567 |
| 2005-01-13 | 579 | 584 | 567 | 567 | 7,000 | 567 |
| 2005-01-12 | 580 | 580 | 575 | 580 | 2,500 | 580 |
| 2005-01-11 | 579 | 582 | 579 | 582 | 7,500 | 582 |
| 2005-01-07 | 578 | 580 | 578 | 580 | 3,500 | 580 |
| 2005-01-06 | 580 | 580 | 569 | 580 | 4,500 | 580 |
| 2005-01-05 | 561 | 588 | 561 | 583 | 8,000 | 583 |
| 2005-01-04 | 556 | 561 | 556 | 561 | 1,500 | 561 |
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
