9857 英和(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 700 | 700 | 697 | 700 | 1,500 | 700 |
| 2015-12-29 | 688 | 700 | 688 | 700 | 3,700 | 700 |
| 2015-12-28 | 689 | 700 | 686 | 688 | 3,300 | 688 |
| 2015-12-25 | 688 | 690 | 678 | 680 | 4,500 | 680 |
| 2015-12-24 | 683 | 692 | 678 | 688 | 5,500 | 688 |
| 2015-12-22 | 674 | 683 | 674 | 683 | 4,900 | 683 |
| 2015-12-21 | 676 | 683 | 660 | 683 | 6,700 | 683 |
| 2015-12-18 | 687 | 689 | 685 | 685 | 2,100 | 685 |
| 2015-12-17 | 687 | 697 | 687 | 687 | 2,800 | 687 |
| 2015-12-16 | 680 | 687 | 680 | 687 | 2,100 | 687 |
| 2015-12-15 | 690 | 690 | 679 | 680 | 2,200 | 680 |
| 2015-12-14 | 685 | 689 | 668 | 689 | 5,800 | 689 |
| 2015-12-11 | 685 | 701 | 684 | 685 | 7,300 | 685 |
| 2015-12-10 | 694 | 694 | 670 | 675 | 6,800 | 675 |
| 2015-12-09 | 695 | 720 | 684 | 684 | 47,200 | 684 |
| 2015-12-08 | 701 | 701 | 695 | 695 | 7,400 | 695 |
| 2015-12-07 | 704 | 705 | 701 | 701 | 4,200 | 701 |
| 2015-12-04 | 702 | 704 | 696 | 704 | 2,400 | 704 |
| 2015-12-03 | 699 | 704 | 695 | 704 | 5,400 | 704 |
| 2015-12-02 | 697 | 700 | 692 | 700 | 5,300 | 700 |
| 2015-12-01 | 697 | 699 | 695 | 698 | 4,300 | 698 |
| 2015-11-30 | 698 | 698 | 690 | 698 | 1,300 | 698 |
| 2015-11-27 | 690 | 698 | 680 | 698 | 8,400 | 698 |
| 2015-11-26 | 689 | 695 | 682 | 689 | 7,200 | 689 |
| 2015-11-25 | 684 | 688 | 680 | 685 | 3,200 | 685 |
| 2015-11-24 | 673 | 684 | 673 | 682 | 7,500 | 682 |
| 2015-11-20 | 674 | 675 | 671 | 675 | 1,300 | 675 |
| 2015-11-19 | 674 | 675 | 673 | 675 | 4,000 | 675 |
| 2015-11-18 | 668 | 675 | 665 | 672 | 5,700 | 672 |
| 2015-11-17 | 670 | 673 | 648 | 668 | 11,000 | 668 |
| 2015-11-16 | 665 | 677 | 665 | 670 | 3,200 | 670 |
| 2015-11-13 | 660 | 668 | 660 | 667 | 5,100 | 667 |
| 2015-11-12 | 660 | 662 | 659 | 660 | 5,400 | 660 |
| 2015-11-11 | 658 | 660 | 652 | 660 | 4,600 | 660 |
| 2015-11-10 | 649 | 666 | 649 | 656 | 4,100 | 656 |
| 2015-11-09 | 685 | 685 | 638 | 638 | 22,900 | 638 |
| 2015-11-06 | 673 | 680 | 669 | 680 | 1,400 | 680 |
| 2015-11-05 | 681 | 681 | 667 | 673 | 4,100 | 673 |
| 2015-11-04 | 683 | 688 | 678 | 681 | 3,900 | 681 |
| 2015-11-02 | 680 | 680 | 671 | 673 | 3,900 | 673 |
| 2015-10-30 | 680 | 681 | 676 | 676 | 1,800 | 676 |
| 2015-10-29 | 681 | 681 | 677 | 681 | 1,400 | 681 |
| 2015-10-28 | 677 | 681 | 676 | 681 | 700 | 681 |
| 2015-10-27 | 684 | 684 | 672 | 673 | 3,700 | 673 |
| 2015-10-26 | 685 | 687 | 674 | 680 | 3,700 | 680 |
| 2015-10-23 | 661 | 680 | 661 | 675 | 5,800 | 675 |
| 2015-10-22 | 658 | 660 | 653 | 660 | 2,700 | 660 |
| 2015-10-21 | 650 | 660 | 647 | 659 | 4,000 | 659 |
| 2015-10-20 | 653 | 653 | 652 | 652 | 1,800 | 652 |
| 2015-10-19 | 651 | 651 | 645 | 646 | 4,100 | 646 |
| 2015-10-16 | 651 | 651 | 650 | 651 | 1,900 | 651 |
| 2015-10-15 | 649 | 651 | 649 | 649 | 2,600 | 649 |
| 2015-10-14 | 652 | 660 | 650 | 651 | 4,300 | 651 |
| 2015-10-13 | 653 | 664 | 651 | 653 | 5,700 | 653 |
| 2015-10-09 | 653 | 654 | 651 | 653 | 2,900 | 653 |
| 2015-10-08 | 654 | 654 | 652 | 653 | 2,800 | 653 |
| 2015-10-07 | 653 | 653 | 649 | 653 | 2,900 | 653 |
| 2015-10-06 | 663 | 668 | 653 | 653 | 4,400 | 653 |
| 2015-10-05 | 668 | 673 | 663 | 665 | 6,100 | 665 |
| 2015-10-02 | 669 | 670 | 667 | 667 | 1,400 | 667 |
| 2015-10-01 | 673 | 673 | 667 | 673 | 1,700 | 673 |
| 2015-09-30 | 675 | 675 | 665 | 673 | 600 | 673 |
| 2015-09-29 | 674 | 674 | 666 | 668 | 1,800 | 668 |
| 2015-09-28 | 680 | 680 | 672 | 675 | 3,100 | 675 |
| 2015-09-25 | 683 | 683 | 668 | 680 | 2,600 | 680 |
| 2015-09-24 | 666 | 675 | 660 | 673 | 3,100 | 673 |
| 2015-09-18 | 682 | 682 | 674 | 680 | 23,400 | 680 |
| 2015-09-17 | 670 | 680 | 670 | 680 | 3,300 | 680 |
| 2015-09-16 | 683 | 683 | 675 | 680 | 2,500 | 680 |
| 2015-09-15 | 686 | 686 | 682 | 684 | 27,000 | 684 |
| 2015-09-14 | 677 | 700 | 677 | 686 | 21,000 | 686 |
| 2015-09-11 | 665 | 677 | 665 | 677 | 2,900 | 677 |
| 2015-09-10 | 670 | 677 | 666 | 677 | 3,000 | 677 |
| 2015-09-09 | 674 | 680 | 666 | 671 | 3,700 | 671 |
| 2015-09-08 | 661 | 679 | 661 | 668 | 3,400 | 668 |
| 2015-09-07 | 660 | 674 | 650 | 674 | 6,700 | 674 |
| 2015-09-04 | 679 | 680 | 660 | 679 | 7,500 | 679 |
| 2015-09-03 | 680 | 680 | 671 | 680 | 3,500 | 680 |
| 2015-09-02 | 680 | 680 | 664 | 680 | 2,400 | 680 |
| 2015-09-01 | 688 | 688 | 670 | 687 | 4,100 | 687 |
| 2015-08-31 | 700 | 700 | 685 | 690 | 9,000 | 690 |
| 2015-08-28 | 690 | 695 | 681 | 690 | 7,200 | 690 |
| 2015-08-27 | 655 | 690 | 649 | 690 | 8,400 | 690 |
| 2015-08-26 | 611 | 640 | 611 | 639 | 9,800 | 639 |
| 2015-08-25 | 600 | 645 | 595 | 621 | 17,600 | 621 |
| 2015-08-24 | 680 | 688 | 640 | 650 | 20,300 | 650 |
| 2015-08-21 | 697 | 698 | 688 | 698 | 10,500 | 698 |
| 2015-08-20 | 706 | 714 | 700 | 700 | 5,600 | 700 |
| 2015-08-19 | 710 | 715 | 705 | 705 | 4,600 | 705 |
| 2015-08-18 | 707 | 711 | 704 | 706 | 8,200 | 706 |
| 2015-08-17 | 705 | 707 | 700 | 707 | 6,000 | 707 |
| 2015-08-14 | 704 | 705 | 700 | 704 | 5,200 | 704 |
| 2015-08-13 | 691 | 700 | 690 | 700 | 6,900 | 700 |
| 2015-08-12 | 690 | 694 | 690 | 691 | 5,100 | 691 |
| 2015-08-11 | 690 | 698 | 689 | 690 | 10,500 | 690 |
| 2015-08-10 | 698 | 701 | 681 | 688 | 27,400 | 688 |
| 2015-08-07 | 702 | 705 | 698 | 701 | 16,900 | 701 |
| 2015-08-06 | 709 | 711 | 702 | 705 | 13,800 | 705 |
| 2015-08-05 | 716 | 720 | 695 | 715 | 27,500 | 715 |
| 2015-08-04 | 751 | 765 | 736 | 745 | 18,200 | 745 |
| 2015-08-03 | 753 | 757 | 740 | 751 | 7,400 | 751 |
| 2015-07-31 | 750 | 751 | 747 | 751 | 4,900 | 751 |
| 2015-07-30 | 749 | 758 | 743 | 749 | 6,400 | 749 |
| 2015-07-29 | 740 | 747 | 739 | 744 | 16,600 | 744 |
| 2015-07-28 | 755 | 755 | 740 | 755 | 9,100 | 755 |
| 2015-07-27 | 760 | 765 | 750 | 765 | 17,500 | 765 |
| 2015-07-24 | 751 | 758 | 738 | 751 | 21,800 | 751 |
| 2015-07-23 | 763 | 763 | 749 | 758 | 3,800 | 758 |
| 2015-07-22 | 762 | 762 | 755 | 760 | 5,400 | 760 |
| 2015-07-21 | 763 | 764 | 761 | 763 | 4,100 | 763 |
| 2015-07-17 | 761 | 767 | 757 | 763 | 5,000 | 763 |
| 2015-07-16 | 767 | 768 | 760 | 760 | 4,900 | 760 |
| 2015-07-15 | 751 | 771 | 751 | 770 | 17,100 | 770 |
| 2015-07-14 | 755 | 758 | 736 | 756 | 12,900 | 756 |
| 2015-07-13 | 741 | 751 | 736 | 751 | 10,300 | 751 |
| 2015-07-10 | 723 | 753 | 723 | 744 | 12,800 | 744 |
| 2015-07-09 | 730 | 731 | 700 | 725 | 21,300 | 725 |
| 2015-07-08 | 765 | 765 | 732 | 736 | 12,600 | 736 |
| 2015-07-07 | 763 | 764 | 755 | 764 | 7,500 | 764 |
| 2015-07-06 | 770 | 772 | 758 | 758 | 7,300 | 758 |
| 2015-07-03 | 760 | 776 | 760 | 776 | 1,500 | 776 |
| 2015-07-02 | 770 | 779 | 765 | 765 | 8,500 | 765 |
| 2015-07-01 | 759 | 772 | 756 | 771 | 4,000 | 771 |
| 2015-06-30 | 749 | 769 | 745 | 769 | 9,800 | 769 |
| 2015-06-29 | 743 | 760 | 741 | 750 | 9,200 | 750 |
| 2015-06-26 | 778 | 778 | 759 | 773 | 10,400 | 773 |
| 2015-06-25 | 780 | 782 | 748 | 780 | 34,800 | 780 |
| 2015-06-24 | 772 | 785 | 767 | 782 | 30,500 | 782 |
| 2015-06-23 | 755 | 771 | 755 | 770 | 15,600 | 770 |
| 2015-06-22 | 756 | 762 | 725 | 762 | 15,100 | 762 |
| 2015-06-19 | 757 | 760 | 750 | 755 | 17,700 | 755 |
| 2015-06-18 | 762 | 762 | 757 | 757 | 4,100 | 757 |
| 2015-06-17 | 757 | 777 | 757 | 767 | 9,100 | 767 |
| 2015-06-16 | 761 | 773 | 759 | 759 | 2,100 | 759 |
| 2015-06-15 | 756 | 773 | 755 | 773 | 22,700 | 773 |
| 2015-06-12 | 774 | 774 | 755 | 760 | 10,600 | 760 |
| 2015-06-11 | 775 | 775 | 768 | 770 | 3,800 | 770 |
| 2015-06-10 | 772 | 774 | 762 | 769 | 7,000 | 769 |
| 2015-06-09 | 772 | 773 | 760 | 762 | 13,100 | 762 |
| 2015-06-08 | 772 | 772 | 768 | 770 | 5,700 | 770 |
| 2015-06-05 | 779 | 779 | 767 | 767 | 7,300 | 767 |
| 2015-06-04 | 777 | 782 | 771 | 777 | 9,900 | 777 |
| 2015-06-03 | 776 | 780 | 769 | 777 | 13,900 | 777 |
| 2015-06-02 | 780 | 780 | 765 | 772 | 8,900 | 772 |
| 2015-06-01 | 777 | 780 | 773 | 780 | 9,600 | 780 |
| 2015-05-29 | 774 | 782 | 773 | 776 | 4,500 | 776 |
| 2015-05-28 | 789 | 789 | 773 | 773 | 10,200 | 773 |
| 2015-05-27 | 766 | 790 | 766 | 779 | 24,100 | 779 |
| 2015-05-26 | 752 | 776 | 752 | 776 | 15,900 | 776 |
| 2015-05-25 | 746 | 775 | 746 | 758 | 38,400 | 758 |
| 2015-05-22 | 740 | 745 | 726 | 745 | 36,000 | 745 |
| 2015-05-21 | 753 | 753 | 740 | 746 | 11,700 | 746 |
| 2015-05-20 | 751 | 755 | 745 | 752 | 25,500 | 752 |
| 2015-05-19 | 760 | 760 | 741 | 756 | 24,600 | 756 |
| 2015-05-18 | 764 | 765 | 760 | 760 | 9,500 | 760 |
| 2015-05-15 | 767 | 774 | 765 | 766 | 3,800 | 766 |
| 2015-05-14 | 765 | 772 | 760 | 767 | 15,000 | 767 |
| 2015-05-13 | 798 | 798 | 755 | 773 | 30,800 | 773 |
| 2015-05-12 | 790 | 800 | 770 | 800 | 63,900 | 800 |
| 2015-05-11 | 777 | 784 | 771 | 781 | 14,400 | 781 |
| 2015-05-08 | 769 | 780 | 767 | 777 | 12,500 | 777 |
| 2015-05-07 | 760 | 766 | 760 | 766 | 7,000 | 766 |
| 2015-05-01 | 756 | 765 | 750 | 754 | 13,100 | 754 |
| 2015-04-30 | 775 | 775 | 761 | 766 | 16,000 | 766 |
| 2015-04-28 | 783 | 789 | 770 | 783 | 23,400 | 783 |
| 2015-04-27 | 790 | 792 | 782 | 783 | 23,100 | 783 |
| 2015-04-24 | 780 | 786 | 773 | 781 | 22,100 | 781 |
| 2015-04-23 | 796 | 796 | 771 | 788 | 45,200 | 788 |
| 2015-04-22 | 771 | 790 | 766 | 790 | 52,900 | 790 |
| 2015-04-21 | 746 | 760 | 746 | 760 | 29,900 | 760 |
| 2015-04-20 | 745 | 750 | 736 | 745 | 26,600 | 745 |
| 2015-04-17 | 747 | 750 | 742 | 745 | 17,600 | 745 |
| 2015-04-16 | 751 | 752 | 740 | 750 | 36,300 | 750 |
| 2015-04-15 | 733 | 780 | 733 | 751 | 59,600 | 751 |
| 2015-04-14 | 726 | 728 | 718 | 727 | 18,600 | 727 |
| 2015-04-13 | 728 | 730 | 724 | 726 | 11,600 | 726 |
| 2015-04-10 | 730 | 730 | 724 | 728 | 12,300 | 728 |
| 2015-04-09 | 733 | 735 | 730 | 732 | 9,000 | 732 |
| 2015-04-08 | 733 | 740 | 730 | 730 | 21,600 | 730 |
| 2015-04-07 | 726 | 744 | 726 | 740 | 17,900 | 740 |
| 2015-04-06 | 722 | 722 | 710 | 719 | 12,000 | 719 |
| 2015-04-03 | 709 | 729 | 708 | 722 | 20,000 | 722 |
| 2015-04-02 | 700 | 706 | 696 | 706 | 17,600 | 706 |
| 2015-04-01 | 705 | 705 | 696 | 700 | 17,900 | 700 |
| 2015-03-31 | 719 | 723 | 699 | 700 | 37,700 | 700 |
| 2015-03-30 | 754 | 754 | 708 | 714 | 55,300 | 714 |
| 2015-03-27 | 748 | 770 | 747 | 754 | 24,200 | 754 |
| 2015-03-26 | 788 | 792 | 770 | 780 | 55,400 | 780 |
| 2015-03-25 | 788 | 793 | 758 | 790 | 48,500 | 790 |
| 2015-03-24 | 792 | 800 | 772 | 772 | 61,000 | 772 |
| 2015-03-23 | 760 | 835 | 750 | 780 | 180,700 | 780 |
| 2015-03-20 | 703 | 707 | 701 | 706 | 10,800 | 706 |
| 2015-03-19 | 706 | 709 | 697 | 703 | 31,300 | 703 |
| 2015-03-18 | 703 | 705 | 698 | 705 | 15,700 | 705 |
| 2015-03-17 | 698 | 704 | 696 | 703 | 31,800 | 703 |
| 2015-03-16 | 694 | 698 | 686 | 698 | 20,900 | 698 |
| 2015-03-13 | 698 | 700 | 685 | 695 | 53,800 | 695 |
| 2015-03-12 | 679 | 689 | 676 | 689 | 33,700 | 689 |
| 2015-03-11 | 652 | 680 | 650 | 676 | 62,800 | 676 |
| 2015-03-10 | 644 | 653 | 642 | 651 | 28,500 | 651 |
| 2015-03-09 | 648 | 648 | 642 | 642 | 24,700 | 642 |
| 2015-03-06 | 635 | 644 | 631 | 639 | 14,000 | 639 |
| 2015-03-05 | 633 | 638 | 625 | 638 | 22,600 | 638 |
| 2015-03-04 | 641 | 641 | 630 | 631 | 28,500 | 631 |
| 2015-03-03 | 649 | 649 | 639 | 643 | 10,400 | 643 |
| 2015-03-02 | 635 | 649 | 635 | 648 | 24,700 | 648 |
| 2015-02-27 | 637 | 640 | 632 | 640 | 12,700 | 640 |
| 2015-02-26 | 634 | 637 | 631 | 634 | 8,700 | 634 |
| 2015-02-25 | 633 | 636 | 629 | 631 | 23,900 | 631 |
| 2015-02-24 | 625 | 633 | 625 | 632 | 14,300 | 632 |
| 2015-02-23 | 621 | 627 | 616 | 627 | 19,000 | 627 |
| 2015-02-20 | 630 | 635 | 615 | 620 | 39,600 | 620 |
| 2015-02-19 | 632 | 647 | 628 | 630 | 16,600 | 630 |
| 2015-02-18 | 633 | 636 | 628 | 632 | 13,300 | 632 |
| 2015-02-17 | 645 | 645 | 630 | 636 | 7,600 | 636 |
| 2015-02-16 | 648 | 649 | 630 | 638 | 17,400 | 638 |
| 2015-02-13 | 641 | 649 | 635 | 643 | 13,000 | 643 |
| 2015-02-12 | 620 | 645 | 620 | 642 | 39,600 | 642 |
| 2015-02-10 | 621 | 621 | 610 | 615 | 20,700 | 615 |
| 2015-02-09 | 610 | 616 | 608 | 608 | 14,300 | 608 |
| 2015-02-06 | 605 | 613 | 597 | 603 | 41,900 | 603 |
| 2015-02-05 | 612 | 618 | 608 | 613 | 14,600 | 613 |
| 2015-02-04 | 609 | 629 | 595 | 619 | 58,400 | 619 |
| 2015-02-03 | 584 | 608 | 584 | 608 | 52,200 | 608 |
| 2015-02-02 | 575 | 619 | 575 | 603 | 134,200 | 603 |
| 2015-01-30 | 550 | 550 | 544 | 545 | 2,900 | 545 |
| 2015-01-29 | 551 | 552 | 550 | 550 | 4,300 | 550 |
| 2015-01-28 | 542 | 551 | 542 | 550 | 5,600 | 550 |
| 2015-01-27 | 543 | 549 | 542 | 542 | 8,900 | 542 |
| 2015-01-26 | 545 | 546 | 540 | 540 | 3,800 | 540 |
| 2015-01-23 | 544 | 545 | 542 | 542 | 2,100 | 542 |
| 2015-01-22 | 544 | 545 | 541 | 543 | 1,700 | 543 |
| 2015-01-21 | 541 | 545 | 541 | 544 | 3,900 | 544 |
| 2015-01-20 | 544 | 544 | 542 | 544 | 2,700 | 544 |
| 2015-01-19 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2015-01-16 | 540 | 543 | 538 | 540 | 2,700 | 540 |
| 2015-01-15 | 539 | 545 | 537 | 544 | 2,100 | 544 |
| 2015-01-14 | 544 | 545 | 540 | 545 | 2,000 | 545 |
| 2015-01-13 | 549 | 549 | 543 | 544 | 3,000 | 544 |
| 2015-01-09 | 550 | 553 | 545 | 549 | 3,700 | 549 |
| 2015-01-08 | 551 | 554 | 550 | 553 | 3,200 | 553 |
| 2015-01-07 | 550 | 550 | 549 | 549 | 200 | 549 |
| 2015-01-06 | 555 | 555 | 550 | 554 | 2,300 | 554 |
| 2015-01-05 | 554 | 558 | 554 | 556 | 4,400 | 556 |
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
