9857 英和(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	924	925	922	924	2,100	924
2017-12-28	925	930	921	922	8,000	922
2017-12-27	923	925	923	925	2,700	925
2017-12-26	921	922	919	922	2,900	922
2017-12-25	920	922	920	922	1,400	922
2017-12-22	926	926	919	919	3,400	919
2017-12-21	923	926	920	926	5,100	926
2017-12-20	925	925	922	923	1,800	923
2017-12-19	926	927	921	925	4,500	925
2017-12-18	921	930	921	926	7,400	926
2017-12-15	925	927	921	927	3,300	927
2017-12-14	924	926	924	925	1,800	925
2017-12-13	925	926	920	926	2,600	926
2017-12-12	930	930	921	928	6,500	928
2017-12-11	920	929	920	920	5,000	920
2017-12-08	929	929	919	919	5,000	919
2017-12-07	924	925	920	925	3,500	925
2017-12-06	931	933	917	918	6,500	918
2017-12-05	936	936	922	931	4,900	931
2017-12-04	927	935	920	930	17,000	930
2017-12-01	922	935	918	925	11,800	925
2017-11-30	919	921	915	919	4,800	919
2017-11-29	919	920	916	918	3,000	918
2017-11-28	912	919	907	915	4,700	915
2017-11-27	918	918	908	912	3,500	912
2017-11-24	911	916	906	916	4,500	916
2017-11-22	911	916	910	910	1,900	910
2017-11-21	912	914	906	911	4,400	911
2017-11-20	900	914	900	914	5,000	914
2017-11-17	903	907	900	900	4,300	900
2017-11-16	897	907	897	906	1,800	906
2017-11-15	905	907	899	899	8,100	899
2017-11-13	906	909	904	904	10,100	904
2017-11-10	902	919	902	915	6,100	915
2017-11-09	920	925	904	904	9,000	904
2017-11-08	910	915	900	914	14,700	914
2017-11-07	935	935	898	915	24,900	915
2017-11-06	938	942	933	938	9,800	938
2017-11-02	935	936	930	933	13,900	933
2017-11-01	930	936	930	933	7,700	933
2017-10-31	932	932	929	930	4,400	930
2017-10-30	935	936	928	932	7,600	932
2017-10-27	927	940	924	935	35,100	935
2017-10-26	914	924	914	920	15,200	920
2017-10-25	915	926	913	915	25,000	915
2017-10-24	914	927	911	914	24,600	914
2017-10-23	898	916	898	914	22,000	914
2017-10-20	889	896	886	895	5,500	895
2017-10-19	887	889	882	889	2,900	889
2017-10-18	892	892	882	884	5,400	884
2017-10-17	888	898	888	888	8,100	888
2017-10-16	889	890	881	885	37,100	885
2017-10-13	895	897	884	889	12,400	889
2017-10-12	902	902	894	895	3,600	895
2017-10-11	890	904	889	904	25,200	904
2017-10-10	885	887	876	882	7,200	882
2017-10-06	880	885	877	885	4,500	885
2017-10-05	885	885	879	880	2,100	880
2017-10-04	884	884	875	880	6,600	880
2017-10-03	877	880	873	880	2,300	880
2017-10-02	870	873	870	871	4,200	871
2017-09-29	870	874	869	870	9,200	870
2017-09-28	870	873	868	870	4,900	870
2017-09-27	875	875	868	872	5,900	872
2017-09-26	873	873	866	868	4,200	868
2017-09-25	870	870	864	868	3,500	868
2017-09-22	873	873	863	868	10,300	868
2017-09-21	873	873	862	863	10,900	863
2017-09-20	874	874	863	865	8,000	865
2017-09-19	875	877	869	871	10,000	871
2017-09-15	869	884	869	874	8,700	874
2017-09-14	885	906	868	877	38,600	877
2017-09-13	847	890	847	871	54,100	871
2017-09-12	849	849	841	844	6,100	844
2017-09-11	850	851	847	847	2,900	847
2017-09-08	847	848	846	847	1,700	847
2017-09-07	845	850	844	844	4,300	844
2017-09-06	844	852	844	848	1,800	848
2017-09-05	856	856	845	851	7,100	851
2017-09-04	856	857	845	856	10,500	856
2017-09-01	856	856	848	855	5,900	855
2017-08-31	858	858	853	856	3,900	856
2017-08-30	855	855	854	855	1,200	855
2017-08-29	853	858	853	856	2,400	856
2017-08-28	855	856	852	856	3,400	856
2017-08-25	851	853	850	851	4,900	851
2017-08-24	845	851	844	851	7,800	851
2017-08-23	844	845	844	845	1,000	845
2017-08-22	843	844	841	844	1,200	844
2017-08-21	843	845	842	842	2,300	842
2017-08-18	838	845	838	844	3,100	844
2017-08-17	843	846	830	844	9,800	844
2017-08-16	847	848	832	843	22,900	843
2017-08-15	845	850	845	846	9,300	846
2017-08-14	843	850	841	850	5,100	850
2017-08-10	847	847	843	843	2,400	843
2017-08-09	846	850	843	847	6,700	847
2017-08-08	844	847	844	846	4,900	846
2017-08-07	847	854	845	846	15,600	846
2017-08-04	874	904	840	855	44,900	855
2017-08-03	870	873	869	871	3,100	871
2017-08-02	872	872	856	869	12,300	869
2017-08-01	874	874	869	874	2,800	874
2017-07-31	874	874	871	874	1,100	874
2017-07-28	872	876	872	872	1,400	872
2017-07-27	876	876	871	871	6,000	871
2017-07-26	869	871	856	870	15,000	870
2017-07-25	874	874	866	868	4,400	868
2017-07-24	872	873	868	873	3,200	873
2017-07-21	870	870	865	870	3,200	870
2017-07-20	870	871	865	866	5,200	866
2017-07-19	872	872	865	865	4,500	865
2017-07-18	869	871	865	868	5,300	868
2017-07-14	867	869	867	869	1,600	869
2017-07-13	870	870	863	866	4,500	866
2017-07-12	866	871	862	865	5,900	865
2017-07-11	865	866	852	865	22,600	865
2017-07-10	863	866	862	865	4,200	865
2017-07-07	863	867	863	863	2,500	863
2017-07-06	863	864	862	862	700	862
2017-07-05	864	867	860	861	5,200	861
2017-07-04	868	868	862	862	2,600	862
2017-07-03	862	866	860	866	7,300	866
2017-06-30	865	868	861	864	5,200	864
2017-06-29	866	871	862	868	7,700	868
2017-06-28	873	873	864	865	7,200	865
2017-06-27	874	876	867	873	10,100	873
2017-06-26	870	873	869	873	3,500	873
2017-06-23	869	874	865	870	6,600	870
2017-06-22	869	874	869	870	3,600	870
2017-06-21	878	878	868	869	8,900	869
2017-06-20	880	882	875	876	10,800	876
2017-06-19	882	885	880	885	8,300	885
2017-06-16	879	883	878	883	4,700	883
2017-06-15	885	886	879	881	3,900	881
2017-06-14	884	885	880	885	2,100	885
2017-06-13	880	886	880	883	1,600	883
2017-06-12	875	885	875	885	5,800	885
2017-06-09	884	887	878	878	5,000	878
2017-06-08	879	879	877	878	3,400	878
2017-06-07	877	880	877	878	2,600	878
2017-06-06	888	888	877	877	4,900	877
2017-06-05	890	890	881	886	4,500	886
2017-06-02	881	894	880	883	6,600	883
2017-06-01	881	884	877	880	4,300	880
2017-05-31	874	884	874	874	1,600	874
2017-05-30	873	875	870	874	1,800	874
2017-05-29	881	895	870	873	8,600	873
2017-05-26	889	889	879	882	21,000	882
2017-05-25	866	886	861	876	14,700	876
2017-05-24	866	866	855	858	31,300	858
2017-05-23	858	868	853	855	10,500	855
2017-05-22	843	857	838	851	20,100	851
2017-05-19	849	849	832	834	28,900	834
2017-05-18	852	852	829	844	34,800	844
2017-05-17	874	876	857	857	9,500	857
2017-05-16	888	888	864	874	8,900	874
2017-05-15	900	904	870	890	17,900	890
2017-05-12	903	904	890	899	5,700	899
2017-05-11	910	911	899	903	15,700	903
2017-05-10	905	912	901	912	6,400	912
2017-05-09	901	905	900	905	3,700	905
2017-05-08	900	905	900	903	5,100	903
2017-05-02	901	902	894	899	2,000	899
2017-05-01	899	902	893	901	2,000	901
2017-04-28	900	903	897	897	3,100	897
2017-04-27	909	909	898	898	5,200	898
2017-04-26	915	915	908	912	4,500	912
2017-04-25	893	903	893	897	2,100	897
2017-04-24	888	897	884	896	2,800	896
2017-04-21	877	888	871	884	4,800	884
2017-04-20	868	874	868	871	3,400	871
2017-04-19	872	874	872	874	400	874
2017-04-18	863	875	862	868	2,100	868
2017-04-17	851	856	838	856	1,700	856
2017-04-14	865	865	850	851	3,700	851
2017-04-13	841	862	830	857	19,700	857
2017-04-12	861	864	841	846	16,400	846
2017-04-11	876	879	865	867	10,200	867
2017-04-10	882	882	875	878	7,800	878
2017-04-07	879	899	873	881	14,100	881
2017-04-06	893	899	873	875	27,200	875
2017-04-05	890	905	888	899	23,700	899
2017-04-04	899	903	889	900	12,000	900
2017-04-03	899	916	892	909	20,500	909
2017-03-31	911	914	903	904	16,100	904
2017-03-30	930	930	919	926	33,100	926
2017-03-29	900	934	900	934	16,700	934
2017-03-28	935	938	908	920	28,200	920
2017-03-27	944	944	932	932	12,300	932
2017-03-24	939	940	935	940	4,600	940
2017-03-23	938	942	935	939	24,200	939
2017-03-22	939	945	932	942	14,200	942
2017-03-21	945	950	943	947	12,000	947
2017-03-17	950	952	945	945	4,700	945
2017-03-16	951	956	942	952	14,000	952
2017-03-15	952	956	948	950	14,400	950
2017-03-14	953	958	950	950	7,400	950
2017-03-13	940	970	940	959	34,200	959
2017-03-10	940	940	933	936	5,900	936
2017-03-09	940	941	932	935	11,500	935
2017-03-08	940	947	929	940	27,400	940
2017-03-07	939	941	925	933	17,700	933
2017-03-06	932	938	928	934	16,300	934
2017-03-03	928	930	921	927	7,200	927
2017-03-02	922	932	918	926	19,200	926
2017-03-01	911	921	911	916	10,500	916
2017-02-28	917	920	913	914	13,000	914
2017-02-27	921	921	913	917	9,000	917
2017-02-24	914	920	911	919	5,900	919
2017-02-23	920	930	911	913	14,600	913
2017-02-22	922	930	907	915	37,600	915
2017-02-21	929	934	926	930	7,400	930
2017-02-20	932	939	924	928	20,700	928
2017-02-17	924	932	921	930	26,300	930
2017-02-16	927	927	912	924	18,800	924
2017-02-15	904	933	904	927	63,100	927
2017-02-14	878	895	877	889	9,000	889
2017-02-13	878	880	874	877	6,900	877
2017-02-10	864	875	864	867	10,500	867
2017-02-09	865	865	855	858	14,900	858
2017-02-08	879	879	865	865	9,200	865
2017-02-07	871	880	856	871	23,800	871
2017-02-06	877	890	872	877	42,600	877
2017-02-03	910	928	840	873	60,700	873
2017-02-02	905	915	903	903	10,900	903
2017-02-01	903	915	894	902	35,900	902
2017-01-31	913	914	904	909	22,100	909
2017-01-30	915	915	900	915	23,000	915
2017-01-27	905	915	900	915	18,700	915
2017-01-26	902	911	900	905	15,500	905
2017-01-25	886	905	886	902	19,700	902
2017-01-24	885	890	884	884	5,800	884
2017-01-23	888	896	883	896	7,300	896
2017-01-20	889	893	881	888	6,600	888
2017-01-19	892	900	882	887	23,600	887
2017-01-18	882	889	863	880	28,600	880
2017-01-17	918	936	883	895	109,000	895
2017-01-16	870	917	869	917	90,500	917
2017-01-13	859	869	859	869	7,200	869
2017-01-12	869	869	859	868	12,600	868
2017-01-11	859	868	859	868	6,300	868
2017-01-10	868	868	860	863	11,800	863
2017-01-06	856	870	840	863	22,100	863
2017-01-05	855	857	850	856	7,000	856
2017-01-04	863	863	849	850	26,000	850

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31