9857 英和(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-12-27 | 446 | 449 | 434 | 434 | 5,500 | 434 |
| 2007-12-26 | 445 | 445 | 431 | 431 | 2,500 | 431 |
| 2007-12-25 | 430 | 430 | 425 | 425 | 1,500 | 425 |
| 2007-12-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-12-19 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2007-12-18 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2007-12-17 | 437 | 437 | 434 | 436 | 4,000 | 436 |
| 2007-12-14 | 440 | 440 | 436 | 436 | 1,500 | 436 |
| 2007-12-13 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2007-12-12 | 444 | 450 | 444 | 450 | 1,000 | 450 |
| 2007-12-11 | 448 | 459 | 433 | 459 | 5,000 | 459 |
| 2007-12-10 | 463 | 463 | 448 | 448 | 3,500 | 448 |
| 2007-12-07 | 450 | 453 | 450 | 453 | 1,500 | 453 |
| 2007-12-06 | 438 | 440 | 438 | 438 | 2,000 | 438 |
| 2007-12-04 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2007-12-03 | 440 | 442 | 440 | 440 | 4,000 | 440 |
| 2007-11-30 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2007-11-29 | 428 | 429 | 423 | 428 | 3,500 | 428 |
| 2007-11-27 | 427 | 432 | 427 | 432 | 5,500 | 432 |
| 2007-11-26 | 413 | 418 | 413 | 418 | 1,500 | 418 |
| 2007-11-22 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2007-11-20 | 415 | 415 | 410 | 412 | 3,500 | 412 |
| 2007-11-16 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2007-11-15 | 431 | 431 | 422 | 422 | 2,500 | 422 |
| 2007-11-14 | 416 | 422 | 412 | 422 | 9,000 | 422 |
| 2007-11-13 | 425 | 425 | 422 | 422 | 1,500 | 422 |
| 2007-11-12 | 432 | 432 | 430 | 430 | 3,000 | 430 |
| 2007-11-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-11-08 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2007-11-07 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-11-05 | 437 | 450 | 437 | 447 | 7,500 | 447 |
| 2007-11-02 | 440 | 440 | 435 | 435 | 4,500 | 435 |
| 2007-11-01 | 443 | 443 | 441 | 442 | 2,500 | 442 |
| 2007-10-30 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2007-10-26 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2007-10-25 | 450 | 450 | 445 | 445 | 5,500 | 445 |
| 2007-10-24 | 445 | 454 | 445 | 446 | 2,000 | 446 |
| 2007-10-23 | 433 | 440 | 430 | 440 | 9,000 | 440 |
| 2007-10-22 | 441 | 441 | 434 | 434 | 1,500 | 434 |
| 2007-10-19 | 442 | 442 | 442 | 442 | 1,500 | 442 |
| 2007-10-18 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2007-10-17 | 435 | 435 | 434 | 434 | 1,000 | 434 |
| 2007-10-16 | 440 | 440 | 439 | 439 | 1,500 | 439 |
| 2007-10-15 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 2007-10-12 | 443 | 446 | 443 | 446 | 2,500 | 446 |
| 2007-10-11 | 450 | 450 | 440 | 446 | 14,000 | 446 |
| 2007-10-10 | 452 | 452 | 450 | 452 | 4,000 | 452 |
| 2007-10-09 | 443 | 452 | 442 | 452 | 9,500 | 452 |
| 2007-10-05 | 437 | 443 | 435 | 443 | 11,500 | 443 |
| 2007-10-04 | 440 | 449 | 440 | 441 | 3,000 | 441 |
| 2007-10-03 | 430 | 445 | 428 | 445 | 7,000 | 445 |
| 2007-10-02 | 426 | 431 | 426 | 430 | 5,500 | 430 |
| 2007-10-01 | 423 | 434 | 423 | 424 | 14,000 | 424 |
| 2007-09-28 | 424 | 429 | 423 | 423 | 35,000 | 423 |
| 2007-09-27 | 426 | 430 | 423 | 423 | 48,000 | 423 |
| 2007-09-26 | 428 | 428 | 423 | 426 | 5,000 | 426 |
| 2007-09-25 | 427 | 429 | 427 | 428 | 7,000 | 428 |
| 2007-09-21 | 430 | 435 | 425 | 430 | 22,000 | 430 |
| 2007-09-20 | 430 | 431 | 428 | 431 | 5,500 | 431 |
| 2007-09-19 | 435 | 435 | 429 | 431 | 24,000 | 431 |
| 2007-09-18 | 437 | 437 | 431 | 431 | 4,000 | 431 |
| 2007-09-14 | 443 | 443 | 440 | 440 | 2,000 | 440 |
| 2007-09-13 | 450 | 450 | 447 | 447 | 1,000 | 447 |
| 2007-09-11 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-09-10 | 469 | 469 | 448 | 457 | 38,000 | 457 |
| 2007-09-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-09-05 | 479 | 484 | 469 | 469 | 7,500 | 469 |
| 2007-09-04 | 482 | 482 | 481 | 481 | 1,000 | 481 |
| 2007-09-03 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2007-08-30 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2007-08-29 | 496 | 496 | 485 | 490 | 2,500 | 490 |
| 2007-08-28 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2007-08-27 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2007-08-24 | 503 | 503 | 495 | 495 | 5,000 | 495 |
| 2007-08-23 | 500 | 505 | 500 | 505 | 7,500 | 505 |
| 2007-08-22 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2007-08-20 | 498 | 514 | 498 | 511 | 9,500 | 511 |
| 2007-08-17 | 510 | 510 | 498 | 498 | 12,500 | 498 |
| 2007-08-16 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2007-08-15 | 519 | 519 | 519 | 519 | 1,500 | 519 |
| 2007-08-14 | 511 | 519 | 511 | 516 | 16,000 | 516 |
| 2007-08-13 | 517 | 517 | 517 | 517 | 500 | 517 |
| 2007-08-10 | 524 | 524 | 517 | 520 | 3,000 | 520 |
| 2007-08-09 | 523 | 524 | 523 | 524 | 1,000 | 524 |
| 2007-08-07 | 517 | 521 | 517 | 521 | 1,000 | 521 |
| 2007-08-06 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2007-08-03 | 524 | 530 | 523 | 526 | 6,500 | 526 |
| 2007-08-02 | 527 | 527 | 521 | 526 | 5,500 | 526 |
| 2007-08-01 | 529 | 530 | 523 | 527 | 7,000 | 527 |
| 2007-07-31 | 527 | 540 | 527 | 529 | 46,500 | 529 |
| 2007-07-30 | 530 | 530 | 529 | 529 | 6,500 | 529 |
| 2007-07-27 | 548 | 548 | 540 | 540 | 9,000 | 540 |
| 2007-07-26 | 550 | 550 | 543 | 543 | 4,500 | 543 |
| 2007-07-25 | 555 | 555 | 549 | 549 | 13,500 | 549 |
| 2007-07-24 | 559 | 559 | 553 | 553 | 29,500 | 553 |
| 2007-07-23 | 567 | 567 | 563 | 563 | 4,000 | 563 |
| 2007-07-20 | 568 | 574 | 567 | 567 | 26,000 | 567 |
| 2007-07-19 | 576 | 576 | 568 | 568 | 7,500 | 568 |
| 2007-07-18 | 573 | 576 | 570 | 576 | 11,000 | 576 |
| 2007-07-17 | 570 | 572 | 567 | 572 | 8,500 | 572 |
| 2007-07-13 | 563 | 576 | 563 | 570 | 18,000 | 570 |
| 2007-07-12 | 565 | 565 | 557 | 560 | 13,500 | 560 |
| 2007-07-11 | 565 | 568 | 561 | 561 | 4,500 | 561 |
| 2007-07-10 | 559 | 570 | 559 | 561 | 10,500 | 561 |
| 2007-07-09 | 569 | 569 | 561 | 568 | 3,000 | 568 |
| 2007-07-06 | 561 | 569 | 561 | 569 | 5,000 | 569 |
| 2007-07-05 | 561 | 562 | 557 | 558 | 7,000 | 558 |
| 2007-07-04 | 557 | 564 | 557 | 564 | 3,000 | 564 |
| 2007-07-03 | 559 | 560 | 557 | 557 | 2,000 | 557 |
| 2007-07-02 | 559 | 559 | 558 | 558 | 3,000 | 558 |
| 2007-06-29 | 556 | 560 | 556 | 559 | 4,500 | 559 |
| 2007-06-28 | 555 | 555 | 555 | 555 | 1,500 | 555 |
| 2007-06-27 | 565 | 565 | 552 | 552 | 4,000 | 552 |
| 2007-06-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-06-25 | 560 | 561 | 560 | 560 | 8,500 | 560 |
| 2007-06-22 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2007-06-19 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2007-06-14 | 550 | 580 | 550 | 580 | 6,000 | 580 |
| 2007-06-13 | 565 | 565 | 565 | 565 | 500 | 565 |
| 2007-06-11 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 2007-06-08 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2007-06-07 | 555 | 565 | 555 | 565 | 1,500 | 565 |
| 2007-06-06 | 566 | 566 | 560 | 560 | 4,000 | 560 |
| 2007-06-05 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2007-06-04 | 565 | 565 | 565 | 565 | 1,500 | 565 |
| 2007-06-01 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2007-05-31 | 569 | 569 | 569 | 569 | 500 | 569 |
| 2007-05-30 | 565 | 565 | 565 | 565 | 500 | 565 |
| 2007-05-25 | 579 | 579 | 565 | 565 | 4,000 | 565 |
| 2007-05-24 | 571 | 571 | 571 | 571 | 500 | 571 |
| 2007-05-23 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2007-05-21 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 2007-05-16 | 588 | 588 | 585 | 585 | 2,500 | 585 |
| 2007-05-15 | 594 | 595 | 594 | 595 | 3,500 | 595 |
| 2007-05-14 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 2007-05-10 | 568 | 595 | 568 | 595 | 3,000 | 595 |
| 2007-05-09 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2007-05-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-07 | 557 | 557 | 557 | 557 | 500 | 557 |
| 2007-05-02 | 584 | 584 | 584 | 584 | 500 | 584 |
| 2007-04-27 | 594 | 594 | 594 | 594 | 1,500 | 594 |
| 2007-04-26 | 594 | 594 | 594 | 594 | 500 | 594 |
| 2007-04-09 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-04-04 | 588 | 588 | 578 | 578 | 1,500 | 578 |
| 2007-03-29 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2007-03-27 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 2007-03-26 | 594 | 594 | 587 | 587 | 24,500 | 587 |
| 2007-03-23 | 586 | 586 | 586 | 586 | 500 | 586 |
| 2007-03-22 | 576 | 586 | 576 | 586 | 2,000 | 586 |
| 2007-03-15 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2007-03-14 | 572 | 582 | 572 | 582 | 1,500 | 582 |
| 2007-03-13 | 580 | 580 | 563 | 563 | 3,500 | 563 |
| 2007-03-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-03-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-03-08 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-03-06 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2007-03-05 | 594 | 594 | 585 | 585 | 2,500 | 585 |
| 2007-03-01 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2007-02-28 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2007-02-27 | 609 | 610 | 605 | 605 | 4,000 | 605 |
| 2007-02-26 | 607 | 607 | 605 | 605 | 1,000 | 605 |
| 2007-02-23 | 618 | 618 | 605 | 605 | 1,500 | 605 |
| 2007-02-22 | 617 | 618 | 605 | 618 | 2,500 | 618 |
| 2007-02-16 | 605 | 614 | 605 | 614 | 2,500 | 614 |
| 2007-02-15 | 617 | 617 | 615 | 615 | 3,000 | 615 |
| 2007-02-14 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2007-02-13 | 612 | 612 | 611 | 612 | 2,000 | 612 |
| 2007-02-09 | 603 | 603 | 603 | 603 | 500 | 603 |
| 2007-02-08 | 623 | 623 | 623 | 623 | 500 | 623 |
| 2007-02-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-02-06 | 605 | 620 | 605 | 620 | 4,000 | 620 |
| 2007-02-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-01-30 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2007-01-29 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-01-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-01-25 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2007-01-23 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2007-01-22 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2007-01-19 | 602 | 602 | 602 | 602 | 500 | 602 |
| 2007-01-18 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2007-01-16 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2007-01-15 | 590 | 611 | 590 | 611 | 4,000 | 611 |
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
