9857 英和(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 2010-12-28 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 2010-12-27 | 248 | 248 | 246 | 247 | 6,000 | 247 |
| 2010-12-24 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 2010-12-22 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2010-12-21 | 243 | 243 | 241 | 241 | 2,500 | 241 |
| 2010-12-20 | 245 | 245 | 244 | 244 | 1,500 | 244 |
| 2010-12-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-12-16 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-12-15 | 247 | 247 | 242 | 242 | 5,000 | 242 |
| 2010-12-14 | 237 | 248 | 237 | 244 | 6,500 | 244 |
| 2010-12-13 | 240 | 240 | 235 | 240 | 3,000 | 240 |
| 2010-12-10 | 237 | 239 | 236 | 239 | 3,500 | 239 |
| 2010-12-09 | 236 | 238 | 235 | 238 | 3,500 | 238 |
| 2010-12-08 | 236 | 236 | 235 | 236 | 3,500 | 236 |
| 2010-12-06 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2010-12-03 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2010-12-02 | 232 | 232 | 230 | 230 | 2,500 | 230 |
| 2010-11-30 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2010-11-26 | 240 | 240 | 230 | 237 | 4,500 | 237 |
| 2010-11-25 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-11-19 | 228 | 228 | 228 | 228 | 500 | 228 |
| 2010-11-18 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2010-11-16 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2010-11-15 | 225 | 225 | 218 | 218 | 6,000 | 218 |
| 2010-11-11 | 221 | 230 | 221 | 230 | 2,500 | 230 |
| 2010-11-10 | 219 | 219 | 219 | 219 | 500 | 219 |
| 2010-11-09 | 223 | 223 | 223 | 223 | 500 | 223 |
| 2010-11-08 | 216 | 216 | 216 | 216 | 1,500 | 216 |
| 2010-11-04 | 216 | 216 | 216 | 216 | 500 | 216 |
| 2010-10-27 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-10-26 | 219 | 221 | 219 | 221 | 1,000 | 221 |
| 2010-10-21 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2010-10-15 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-10-13 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2010-10-12 | 218 | 221 | 218 | 221 | 1,000 | 221 |
| 2010-10-08 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2010-10-07 | 220 | 225 | 217 | 225 | 4,000 | 225 |
| 2010-10-06 | 216 | 218 | 216 | 218 | 1,000 | 218 |
| 2010-10-05 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2010-10-01 | 217 | 217 | 216 | 216 | 3,000 | 216 |
| 2010-09-30 | 219 | 220 | 219 | 220 | 1,000 | 220 |
| 2010-09-29 | 217 | 219 | 217 | 219 | 2,000 | 219 |
| 2010-09-28 | 225 | 225 | 215 | 215 | 15,000 | 215 |
| 2010-09-27 | 236 | 236 | 235 | 235 | 2,500 | 235 |
| 2010-09-24 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2010-09-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-09-17 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2010-09-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-09-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-09-08 | 226 | 226 | 225 | 225 | 1,000 | 225 |
| 2010-09-07 | 226 | 226 | 225 | 225 | 1,000 | 225 |
| 2010-09-03 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2010-09-02 | 226 | 227 | 226 | 227 | 1,500 | 227 |
| 2010-09-01 | 227 | 227 | 227 | 227 | 500 | 227 |
| 2010-08-27 | 232 | 232 | 232 | 232 | 1,500 | 232 |
| 2010-08-26 | 233 | 233 | 231 | 231 | 1,000 | 231 |
| 2010-08-25 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2010-08-23 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2010-08-20 | 230 | 230 | 229 | 229 | 1,000 | 229 |
| 2010-08-19 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2010-08-17 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2010-08-16 | 225 | 232 | 225 | 232 | 1,500 | 232 |
| 2010-08-12 | 229 | 229 | 228 | 228 | 5,000 | 228 |
| 2010-08-11 | 229 | 229 | 229 | 229 | 500 | 229 |
| 2010-08-10 | 228 | 230 | 228 | 229 | 2,000 | 229 |
| 2010-08-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-08-06 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2010-08-05 | 236 | 236 | 235 | 235 | 1,000 | 235 |
| 2010-07-29 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2010-07-28 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2010-07-27 | 242 | 242 | 238 | 238 | 5,000 | 238 |
| 2010-07-26 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2010-07-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-07-21 | 228 | 228 | 227 | 227 | 1,000 | 227 |
| 2010-07-16 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2010-07-01 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2010-06-30 | 237 | 240 | 232 | 240 | 2,000 | 240 |
| 2010-06-28 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2010-06-25 | 247 | 247 | 238 | 238 | 2,000 | 238 |
| 2010-06-24 | 240 | 248 | 240 | 248 | 1,000 | 248 |
| 2010-06-21 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2010-06-17 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2010-06-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-06-11 | 232 | 232 | 230 | 230 | 1,000 | 230 |
| 2010-06-10 | 244 | 244 | 228 | 228 | 4,000 | 228 |
| 2010-06-09 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2010-06-07 | 229 | 229 | 229 | 229 | 500 | 229 |
| 2010-05-27 | 224 | 229 | 224 | 229 | 2,000 | 229 |
| 2010-05-26 | 222 | 222 | 222 | 222 | 1,500 | 222 |
| 2010-05-25 | 226 | 226 | 223 | 223 | 3,000 | 223 |
| 2010-05-21 | 226 | 226 | 226 | 226 | 1,500 | 226 |
| 2010-05-20 | 230 | 230 | 227 | 227 | 1,500 | 227 |
| 2010-05-19 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2010-05-18 | 241 | 241 | 236 | 236 | 5,000 | 236 |
| 2010-05-17 | 242 | 242 | 241 | 241 | 1,000 | 241 |
| 2010-05-14 | 239 | 248 | 239 | 248 | 3,000 | 248 |
| 2010-05-13 | 246 | 249 | 246 | 249 | 1,500 | 249 |
| 2010-05-12 | 240 | 244 | 236 | 244 | 2,500 | 244 |
| 2010-05-11 | 244 | 248 | 240 | 248 | 3,000 | 248 |
| 2010-05-10 | 235 | 238 | 233 | 236 | 2,500 | 236 |
| 2010-05-07 | 245 | 245 | 239 | 240 | 3,000 | 240 |
| 2010-05-06 | 255 | 255 | 245 | 245 | 5,000 | 245 |
| 2010-04-30 | 252 | 257 | 252 | 257 | 1,000 | 257 |
| 2010-04-28 | 250 | 250 | 245 | 245 | 1,500 | 245 |
| 2010-04-27 | 254 | 254 | 252 | 252 | 2,000 | 252 |
| 2010-04-26 | 254 | 254 | 247 | 254 | 8,000 | 254 |
| 2010-04-23 | 245 | 250 | 245 | 250 | 2,500 | 250 |
| 2010-04-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-04-20 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-04-16 | 243 | 247 | 242 | 247 | 3,500 | 247 |
| 2010-04-15 | 242 | 251 | 242 | 247 | 3,500 | 247 |
| 2010-04-14 | 245 | 246 | 243 | 245 | 3,000 | 245 |
| 2010-04-13 | 244 | 249 | 243 | 249 | 8,500 | 249 |
| 2010-04-12 | 238 | 240 | 238 | 238 | 2,500 | 238 |
| 2010-04-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-04-08 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2010-04-06 | 244 | 244 | 239 | 239 | 2,500 | 239 |
| 2010-04-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-04-02 | 243 | 245 | 242 | 245 | 5,000 | 245 |
| 2010-04-01 | 230 | 235 | 230 | 235 | 8,500 | 235 |
| 2010-03-31 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2010-03-30 | 235 | 237 | 235 | 237 | 2,000 | 237 |
| 2010-03-29 | 230 | 232 | 230 | 232 | 5,500 | 232 |
| 2010-03-26 | 236 | 241 | 235 | 238 | 38,000 | 238 |
| 2010-03-25 | 233 | 236 | 233 | 236 | 22,000 | 236 |
| 2010-03-24 | 233 | 233 | 232 | 232 | 3,500 | 232 |
| 2010-03-23 | 235 | 235 | 233 | 233 | 6,500 | 233 |
| 2010-03-19 | 234 | 235 | 227 | 235 | 12,500 | 235 |
| 2010-03-18 | 231 | 233 | 231 | 233 | 4,000 | 233 |
| 2010-03-17 | 228 | 231 | 228 | 231 | 2,500 | 231 |
| 2010-03-16 | 225 | 228 | 225 | 228 | 1,500 | 228 |
| 2010-03-15 | 224 | 229 | 224 | 227 | 4,500 | 227 |
| 2010-03-12 | 225 | 226 | 223 | 223 | 13,500 | 223 |
| 2010-03-11 | 226 | 226 | 226 | 226 | 10,500 | 226 |
| 2010-03-10 | 232 | 232 | 225 | 225 | 13,000 | 225 |
| 2010-03-09 | 227 | 228 | 227 | 228 | 8,500 | 228 |
| 2010-03-08 | 228 | 228 | 226 | 227 | 3,000 | 227 |
| 2010-03-05 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-03-04 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-03-02 | 226 | 233 | 226 | 233 | 4,000 | 233 |
| 2010-03-01 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2010-02-26 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2010-02-25 | 226 | 226 | 219 | 219 | 8,500 | 219 |
| 2010-02-24 | 225 | 226 | 225 | 225 | 1,500 | 225 |
| 2010-02-19 | 220 | 235 | 220 | 235 | 4,500 | 235 |
| 2010-02-18 | 219 | 225 | 219 | 225 | 2,500 | 225 |
| 2010-02-17 | 220 | 220 | 216 | 216 | 24,000 | 216 |
| 2010-02-16 | 216 | 224 | 216 | 224 | 2,000 | 224 |
| 2010-02-15 | 218 | 218 | 216 | 216 | 22,000 | 216 |
| 2010-02-12 | 219 | 219 | 219 | 219 | 500 | 219 |
| 2010-02-09 | 224 | 224 | 216 | 218 | 18,000 | 218 |
| 2010-02-08 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-02-05 | 225 | 232 | 225 | 232 | 1,000 | 232 |
| 2010-02-04 | 226 | 228 | 226 | 227 | 4,500 | 227 |
| 2010-02-03 | 235 | 238 | 235 | 238 | 7,000 | 238 |
| 2010-01-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-01-27 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2010-01-26 | 237 | 240 | 237 | 240 | 1,000 | 240 |
| 2010-01-25 | 239 | 242 | 234 | 242 | 3,500 | 242 |
| 2010-01-22 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2010-01-21 | 235 | 235 | 235 | 235 | 1,500 | 235 |
| 2010-01-20 | 240 | 240 | 232 | 232 | 3,000 | 232 |
| 2010-01-19 | 244 | 244 | 240 | 240 | 2,500 | 240 |
| 2010-01-14 | 241 | 243 | 241 | 241 | 1,500 | 241 |
| 2010-01-13 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-01-07 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2010-01-06 | 240 | 243 | 240 | 240 | 2,500 | 240 |
| 2010-01-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
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
