9857 英和(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2006-12-26 | 590 | 590 | 580 | 580 | 1,000 | 580 |
| 2006-12-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-21 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2006-12-19 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2006-12-18 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-12-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-12-12 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 2006-12-11 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2006-12-08 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2006-12-06 | 582 | 585 | 580 | 580 | 16,000 | 580 |
| 2006-12-05 | 583 | 585 | 583 | 584 | 8,000 | 584 |
| 2006-12-04 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2006-11-30 | 550 | 585 | 550 | 585 | 5,000 | 585 |
| 2006-11-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-11-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-11-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-11-16 | 600 | 610 | 600 | 610 | 1,000 | 610 |
| 2006-11-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-11-06 | 621 | 640 | 621 | 640 | 1,000 | 640 |
| 2006-11-02 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2006-10-27 | 620 | 635 | 610 | 635 | 10,500 | 635 |
| 2006-10-26 | 623 | 623 | 615 | 615 | 3,000 | 615 |
| 2006-10-24 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2006-10-23 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-10-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-10-17 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-10-06 | 656 | 660 | 656 | 660 | 1,500 | 660 |
| 2006-10-03 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2006-10-02 | 646 | 646 | 646 | 646 | 1,500 | 646 |
| 2006-09-28 | 636 | 656 | 619 | 656 | 6,000 | 656 |
| 2006-09-27 | 661 | 661 | 640 | 656 | 2,500 | 656 |
| 2006-09-26 | 661 | 661 | 661 | 661 | 500 | 661 |
| 2006-09-25 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 2006-09-21 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2006-09-20 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2006-09-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-09-08 | 661 | 661 | 660 | 660 | 3,500 | 660 |
| 2006-09-07 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2006-09-06 | 665 | 666 | 665 | 666 | 5,500 | 666 |
| 2006-09-05 | 666 | 666 | 665 | 665 | 2,000 | 665 |
| 2006-09-04 | 666 | 666 | 665 | 665 | 3,000 | 665 |
| 2006-08-31 | 671 | 676 | 671 | 676 | 1,500 | 676 |
| 2006-08-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-08-28 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2006-08-25 | 679 | 684 | 679 | 680 | 3,000 | 680 |
| 2006-08-23 | 660 | 684 | 660 | 684 | 3,500 | 684 |
| 2006-08-18 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2006-08-17 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 2006-08-08 | 709 | 709 | 700 | 700 | 2,000 | 700 |
| 2006-08-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-08-03 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2006-08-01 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2006-07-31 | 710 | 710 | 709 | 709 | 1,000 | 709 |
| 2006-07-28 | 721 | 721 | 721 | 721 | 500 | 721 |
| 2006-07-27 | 740 | 740 | 740 | 740 | 1,500 | 740 |
| 2006-07-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-07-24 | 660 | 661 | 660 | 660 | 3,000 | 660 |
| 2006-07-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2006-07-12 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2006-07-10 | 675 | 695 | 675 | 695 | 2,500 | 695 |
| 2006-07-04 | 745 | 755 | 745 | 755 | 1,000 | 755 |
| 2006-06-28 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2006-06-27 | 740 | 740 | 710 | 710 | 2,500 | 710 |
| 2006-06-26 | 739 | 740 | 739 | 740 | 1,000 | 740 |
| 2006-06-14 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-06-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-06-12 | 720 | 720 | 710 | 710 | 6,500 | 710 |
| 2006-06-09 | 760 | 760 | 710 | 710 | 1,500 | 710 |
| 2006-06-08 | 718 | 718 | 710 | 710 | 10,000 | 710 |
| 2006-06-07 | 718 | 718 | 718 | 718 | 1,500 | 718 |
| 2006-06-06 | 718 | 720 | 718 | 720 | 1,000 | 720 |
| 2006-06-05 | 740 | 740 | 722 | 722 | 13,500 | 722 |
| 2006-06-02 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2006-06-01 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-05-31 | 740 | 740 | 740 | 740 | 6,500 | 740 |
| 2006-05-30 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2006-05-26 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-05-24 | 760 | 760 | 760 | 760 | 2,500 | 760 |
| 2006-05-23 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 2006-05-22 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2006-05-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-17 | 760 | 770 | 760 | 770 | 1,500 | 770 |
| 2006-05-16 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2006-05-15 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2006-05-12 | 765 | 765 | 760 | 760 | 11,000 | 760 |
| 2006-05-10 | 790 | 795 | 785 | 795 | 3,500 | 795 |
| 2006-05-09 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2006-05-02 | 795 | 795 | 790 | 790 | 3,500 | 790 |
| 2006-05-01 | 790 | 795 | 780 | 790 | 3,500 | 790 |
| 2006-04-28 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2006-04-27 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2006-04-26 | 780 | 803 | 780 | 803 | 3,500 | 803 |
| 2006-04-25 | 780 | 800 | 770 | 800 | 5,500 | 800 |
| 2006-04-24 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 2006-04-20 | 795 | 795 | 786 | 790 | 8,000 | 790 |
| 2006-04-19 | 793 | 795 | 793 | 795 | 1,500 | 795 |
| 2006-04-18 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2006-04-17 | 795 | 798 | 795 | 798 | 2,500 | 798 |
| 2006-04-14 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2006-04-13 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2006-04-10 | 791 | 792 | 791 | 792 | 2,000 | 792 |
| 2006-04-07 | 782 | 782 | 782 | 782 | 4,000 | 782 |
| 2006-04-06 | 782 | 782 | 780 | 780 | 5,000 | 780 |
| 2006-04-05 | 782 | 790 | 781 | 781 | 6,000 | 781 |
| 2006-04-04 | 780 | 790 | 780 | 781 | 4,500 | 781 |
| 2006-04-03 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2006-03-29 | 805 | 805 | 805 | 805 | 9,000 | 805 |
| 2006-03-28 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2006-03-27 | 810 | 810 | 800 | 800 | 4,500 | 800 |
| 2006-03-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-03-17 | 790 | 798 | 790 | 798 | 1,000 | 798 |
| 2006-03-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-03-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-03-14 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 2006-03-10 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2006-03-07 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2006-03-02 | 805 | 805 | 800 | 800 | 9,000 | 800 |
| 2006-03-01 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2006-02-28 | 804 | 820 | 804 | 820 | 11,500 | 820 |
| 2006-02-27 | 800 | 801 | 790 | 801 | 15,500 | 801 |
| 2006-02-24 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2006-02-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-02-22 | 795 | 802 | 795 | 800 | 6,500 | 800 |
| 2006-02-21 | 785 | 795 | 780 | 795 | 5,000 | 795 |
| 2006-02-20 | 788 | 800 | 773 | 800 | 10,000 | 800 |
| 2006-02-17 | 773 | 773 | 768 | 768 | 3,500 | 768 |
| 2006-02-16 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2006-02-15 | 779 | 780 | 775 | 775 | 1,500 | 775 |
| 2006-02-14 | 769 | 769 | 769 | 769 | 500 | 769 |
| 2006-02-13 | 809 | 809 | 780 | 780 | 17,000 | 780 |
| 2006-02-10 | 795 | 805 | 786 | 805 | 2,500 | 805 |
| 2006-02-09 | 799 | 810 | 799 | 800 | 10,500 | 800 |
| 2006-02-08 | 795 | 795 | 795 | 795 | 1,500 | 795 |
| 2006-02-07 | 790 | 800 | 790 | 797 | 9,500 | 797 |
| 2006-02-06 | 766 | 772 | 766 | 772 | 5,500 | 772 |
| 2006-02-03 | 788 | 792 | 775 | 792 | 10,500 | 792 |
| 2006-02-02 | 790 | 790 | 780 | 790 | 4,500 | 790 |
| 2006-02-01 | 790 | 790 | 786 | 790 | 9,000 | 790 |
| 2006-01-31 | 785 | 790 | 785 | 790 | 5,500 | 790 |
| 2006-01-30 | 780 | 790 | 773 | 790 | 17,000 | 790 |
| 2006-01-27 | 748 | 770 | 748 | 770 | 3,500 | 770 |
| 2006-01-26 | 750 | 750 | 730 | 740 | 4,500 | 740 |
| 2006-01-25 | 753 | 755 | 750 | 750 | 3,500 | 750 |
| 2006-01-24 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2006-01-23 | 750 | 755 | 750 | 750 | 3,000 | 750 |
| 2006-01-20 | 750 | 770 | 750 | 750 | 4,000 | 750 |
| 2006-01-19 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2006-01-18 | 785 | 785 | 718 | 718 | 19,000 | 718 |
| 2006-01-17 | 789 | 789 | 789 | 789 | 2,500 | 789 |
| 2006-01-16 | 799 | 799 | 787 | 789 | 4,000 | 789 |
| 2006-01-13 | 785 | 794 | 772 | 794 | 5,500 | 794 |
| 2006-01-12 | 781 | 790 | 767 | 780 | 4,500 | 780 |
| 2006-01-11 | 779 | 800 | 779 | 790 | 7,500 | 790 |
| 2006-01-10 | 752 | 765 | 752 | 765 | 9,000 | 765 |
| 2006-01-06 | 738 | 751 | 738 | 750 | 8,500 | 750 |
| 2006-01-05 | 750 | 750 | 737 | 737 | 7,500 | 737 |
| 2006-01-04 | 748 | 748 | 746 | 746 | 3,000 | 746 |
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
