9857 英和(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 235 | 240 | 235 | 240 | 2,500 | 240 |
| 2009-12-28 | 238 | 240 | 235 | 240 | 7,500 | 240 |
| 2009-12-25 | 248 | 248 | 248 | 248 | 3,500 | 248 |
| 2009-12-24 | 245 | 250 | 235 | 250 | 5,000 | 250 |
| 2009-12-22 | 237 | 237 | 234 | 235 | 4,000 | 235 |
| 2009-12-16 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-12-14 | 240 | 245 | 240 | 245 | 1,000 | 245 |
| 2009-12-10 | 254 | 254 | 236 | 236 | 6,000 | 236 |
| 2009-12-07 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2009-12-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-01 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2009-11-30 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2009-11-27 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-11-26 | 236 | 240 | 236 | 239 | 3,000 | 239 |
| 2009-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-24 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-11-20 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-11-19 | 242 | 245 | 242 | 245 | 2,500 | 245 |
| 2009-11-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-11-16 | 244 | 245 | 244 | 245 | 5,500 | 245 |
| 2009-11-12 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2009-11-11 | 239 | 239 | 239 | 239 | 2,500 | 239 |
| 2009-11-09 | 241 | 245 | 241 | 245 | 3,500 | 245 |
| 2009-11-06 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2009-11-05 | 240 | 245 | 240 | 245 | 3,500 | 245 |
| 2009-11-04 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-11-02 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2009-10-30 | 240 | 241 | 240 | 240 | 2,500 | 240 |
| 2009-10-29 | 240 | 240 | 240 | 240 | 7,500 | 240 |
| 2009-10-27 | 236 | 239 | 236 | 239 | 3,500 | 239 |
| 2009-10-26 | 240 | 240 | 236 | 236 | 3,000 | 236 |
| 2009-10-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-21 | 239 | 240 | 239 | 240 | 8,500 | 240 |
| 2009-10-20 | 238 | 239 | 232 | 239 | 6,500 | 239 |
| 2009-10-19 | 238 | 240 | 238 | 238 | 5,000 | 238 |
| 2009-10-16 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 2009-10-15 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2009-10-13 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2009-10-09 | 242 | 242 | 233 | 237 | 4,000 | 237 |
| 2009-10-08 | 239 | 244 | 235 | 244 | 4,500 | 244 |
| 2009-10-06 | 240 | 246 | 240 | 246 | 4,000 | 246 |
| 2009-10-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-01 | 248 | 248 | 244 | 244 | 2,500 | 244 |
| 2009-09-30 | 248 | 253 | 248 | 253 | 3,000 | 253 |
| 2009-09-29 | 263 | 263 | 257 | 257 | 4,500 | 257 |
| 2009-09-28 | 255 | 255 | 253 | 253 | 1,000 | 253 |
| 2009-09-25 | 262 | 262 | 253 | 255 | 4,000 | 255 |
| 2009-09-24 | 254 | 255 | 254 | 255 | 15,500 | 255 |
| 2009-09-17 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2009-09-16 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-09-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-09-11 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-09-09 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-09-04 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-09-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-09-02 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2009-09-01 | 255 | 259 | 255 | 259 | 2,500 | 259 |
| 2009-08-31 | 260 | 265 | 251 | 265 | 4,000 | 265 |
| 2009-08-28 | 265 | 265 | 255 | 265 | 9,500 | 265 |
| 2009-08-27 | 264 | 265 | 261 | 265 | 8,000 | 265 |
| 2009-08-26 | 262 | 264 | 258 | 264 | 3,000 | 264 |
| 2009-08-25 | 265 | 265 | 262 | 262 | 6,500 | 262 |
| 2009-08-24 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2009-08-21 | 262 | 264 | 262 | 264 | 1,000 | 264 |
| 2009-08-20 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2009-08-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-08-14 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2009-08-13 | 267 | 267 | 257 | 258 | 7,500 | 258 |
| 2009-08-11 | 266 | 266 | 266 | 266 | 500 | 266 |
| 2009-08-05 | 272 | 279 | 272 | 279 | 3,500 | 279 |
| 2009-08-04 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-08-03 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-07-30 | 262 | 269 | 262 | 269 | 2,000 | 269 |
| 2009-07-29 | 259 | 259 | 259 | 259 | 1,500 | 259 |
| 2009-07-28 | 260 | 260 | 254 | 254 | 3,000 | 254 |
| 2009-07-27 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2009-07-24 | 258 | 259 | 258 | 259 | 1,000 | 259 |
| 2009-07-23 | 255 | 255 | 249 | 255 | 4,000 | 255 |
| 2009-07-16 | 260 | 263 | 260 | 260 | 2,500 | 260 |
| 2009-07-15 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2009-07-14 | 246 | 250 | 245 | 250 | 4,000 | 250 |
| 2009-07-13 | 257 | 257 | 250 | 250 | 1,500 | 250 |
| 2009-07-10 | 258 | 258 | 257 | 258 | 1,500 | 258 |
| 2009-07-09 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2009-07-08 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 2009-07-07 | 265 | 265 | 260 | 265 | 3,000 | 265 |
| 2009-07-06 | 265 | 265 | 265 | 265 | 1,500 | 265 |
| 2009-07-03 | 266 | 266 | 261 | 262 | 4,500 | 262 |
| 2009-07-02 | 265 | 265 | 264 | 264 | 1,500 | 264 |
| 2009-07-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-06-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-06-29 | 265 | 265 | 265 | 265 | 1,500 | 265 |
| 2009-06-26 | 263 | 264 | 263 | 264 | 2,500 | 264 |
| 2009-06-25 | 258 | 259 | 257 | 259 | 2,000 | 259 |
| 2009-06-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-06-23 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2009-06-17 | 257 | 265 | 257 | 265 | 5,500 | 265 |
| 2009-06-16 | 268 | 268 | 259 | 259 | 5,500 | 259 |
| 2009-06-15 | 273 | 273 | 270 | 270 | 4,000 | 270 |
| 2009-06-12 | 272 | 275 | 270 | 275 | 3,000 | 275 |
| 2009-06-11 | 278 | 278 | 272 | 275 | 4,500 | 275 |
| 2009-06-10 | 277 | 277 | 264 | 268 | 4,500 | 268 |
| 2009-06-09 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2009-06-08 | 267 | 267 | 260 | 262 | 8,000 | 262 |
| 2009-06-05 | 269 | 269 | 267 | 267 | 5,500 | 267 |
| 2009-06-04 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2009-06-03 | 257 | 265 | 256 | 265 | 8,000 | 265 |
| 2009-06-02 | 255 | 255 | 254 | 254 | 12,000 | 254 |
| 2009-06-01 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-05-29 | 253 | 255 | 251 | 253 | 6,500 | 253 |
| 2009-05-28 | 255 | 255 | 255 | 255 | 3,500 | 255 |
| 2009-05-27 | 254 | 257 | 254 | 255 | 5,500 | 255 |
| 2009-05-26 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2009-05-25 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2009-05-22 | 249 | 250 | 247 | 250 | 11,500 | 250 |
| 2009-05-21 | 239 | 248 | 239 | 248 | 2,000 | 248 |
| 2009-05-20 | 239 | 244 | 239 | 244 | 1,500 | 244 |
| 2009-05-18 | 245 | 245 | 237 | 237 | 1,500 | 237 |
| 2009-05-15 | 236 | 248 | 236 | 248 | 5,000 | 248 |
| 2009-05-14 | 236 | 236 | 235 | 235 | 9,500 | 235 |
| 2009-05-13 | 255 | 255 | 241 | 241 | 5,500 | 241 |
| 2009-05-12 | 256 | 256 | 252 | 252 | 3,500 | 252 |
| 2009-05-11 | 255 | 255 | 255 | 255 | 1,500 | 255 |
| 2009-05-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-05-07 | 255 | 258 | 252 | 255 | 8,000 | 255 |
| 2009-05-01 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-04-27 | 249 | 249 | 245 | 245 | 3,500 | 245 |
| 2009-04-24 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2009-04-23 | 236 | 236 | 236 | 236 | 500 | 236 |
| 2009-04-22 | 237 | 237 | 235 | 235 | 2,000 | 235 |
| 2009-04-21 | 236 | 236 | 236 | 236 | 500 | 236 |
| 2009-04-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-04-17 | 239 | 239 | 234 | 234 | 1,000 | 234 |
| 2009-04-16 | 239 | 239 | 239 | 239 | 2,500 | 239 |
| 2009-04-15 | 240 | 240 | 233 | 233 | 1,500 | 233 |
| 2009-04-14 | 247 | 247 | 245 | 246 | 5,000 | 246 |
| 2009-04-13 | 232 | 245 | 232 | 245 | 6,500 | 245 |
| 2009-04-08 | 235 | 235 | 235 | 235 | 1,500 | 235 |
| 2009-04-07 | 227 | 231 | 227 | 231 | 1,500 | 231 |
| 2009-04-06 | 232 | 232 | 232 | 232 | 12,000 | 232 |
| 2009-04-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-04-02 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2009-03-30 | 236 | 236 | 230 | 230 | 5,000 | 230 |
| 2009-03-27 | 240 | 240 | 236 | 236 | 5,500 | 236 |
| 2009-03-26 | 234 | 234 | 230 | 230 | 10,500 | 230 |
| 2009-03-25 | 238 | 241 | 238 | 239 | 41,500 | 239 |
| 2009-03-24 | 235 | 241 | 235 | 240 | 13,500 | 240 |
| 2009-03-23 | 233 | 234 | 233 | 234 | 6,500 | 234 |
| 2009-03-19 | 233 | 235 | 233 | 233 | 5,000 | 233 |
| 2009-03-18 | 230 | 233 | 230 | 233 | 7,500 | 233 |
| 2009-03-17 | 228 | 233 | 228 | 231 | 6,000 | 231 |
| 2009-03-16 | 232 | 232 | 229 | 229 | 2,000 | 229 |
| 2009-03-11 | 228 | 228 | 227 | 227 | 2,000 | 227 |
| 2009-03-09 | 231 | 232 | 230 | 230 | 4,000 | 230 |
| 2009-03-06 | 229 | 232 | 229 | 232 | 1,000 | 232 |
| 2009-03-05 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-03-04 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2009-03-02 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2009-02-27 | 230 | 233 | 227 | 233 | 18,000 | 233 |
| 2009-02-26 | 228 | 228 | 226 | 228 | 14,500 | 228 |
| 2009-02-25 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2009-02-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-02-23 | 216 | 216 | 215 | 215 | 1,500 | 215 |
| 2009-02-20 | 215 | 215 | 215 | 215 | 5,500 | 215 |
| 2009-02-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-02-18 | 215 | 217 | 215 | 217 | 4,500 | 217 |
| 2009-02-17 | 221 | 223 | 219 | 219 | 3,000 | 219 |
| 2009-02-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-02-09 | 224 | 225 | 224 | 225 | 2,000 | 225 |
| 2009-02-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-02-04 | 226 | 227 | 226 | 227 | 6,000 | 227 |
| 2009-02-03 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2009-02-02 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2009-01-27 | 226 | 228 | 222 | 227 | 4,000 | 227 |
| 2009-01-26 | 224 | 229 | 217 | 217 | 7,000 | 217 |
| 2009-01-23 | 221 | 221 | 219 | 220 | 6,000 | 220 |
| 2009-01-21 | 228 | 228 | 221 | 226 | 4,000 | 226 |
| 2009-01-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-01-15 | 228 | 230 | 228 | 230 | 1,500 | 230 |
| 2009-01-14 | 230 | 230 | 230 | 230 | 1,500 | 230 |
| 2009-01-13 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2009-01-09 | 231 | 231 | 229 | 231 | 4,500 | 231 |
| 2009-01-08 | 233 | 233 | 231 | 231 | 4,000 | 231 |
| 2009-01-07 | 234 | 235 | 230 | 231 | 20,000 | 231 |
| 2009-01-06 | 232 | 235 | 230 | 232 | 14,000 | 232 |
| 2009-01-05 | 232 | 232 | 230 | 231 | 9,000 | 231 |
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
