9857 英和(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,018	1,029	998	1,029	4,800	1,029
2020-12-29	1,009	1,024	1,009	1,018	3,800	1,018
2020-12-28	1,049	1,049	1,009	1,009	6,000	1,009
2020-12-25	1,057	1,057	1,019	1,038	11,800	1,038
2020-12-24	1,031	1,031	1,027	1,030	1,500	1,030
2020-12-23	1,028	1,038	1,028	1,031	1,100	1,031
2020-12-22	1,044	1,044	1,021	1,021	2,000	1,021
2020-12-21	1,040	1,044	1,039	1,044	700	1,044
2020-12-18	1,045	1,046	1,034	1,040	3,400	1,040
2020-12-17	1,033	1,050	1,033	1,045	3,600	1,045
2020-12-16	1,024	1,034	1,024	1,034	2,800	1,034
2020-12-15	1,031	1,036	1,021	1,025	3,500	1,025
2020-12-14	1,062	1,062	1,034	1,045	3,400	1,045
2020-12-11	1,071	1,071	1,050	1,053	1,800	1,053
2020-12-10	1,065	1,072	1,065	1,072	700	1,072
2020-12-09	1,060	1,072	1,060	1,072	400	1,072
2020-12-08	1,059	1,076	1,059	1,065	900	1,065
2020-12-07	1,102	1,102	1,063	1,065	6,100	1,065
2020-12-04	1,097	1,112	1,071	1,102	8,300	1,102
2020-12-03	1,045	1,107	1,045	1,100	3,400	1,100
2020-12-02	1,070	1,091	1,024	1,059	5,300	1,059
2020-12-01	1,099	1,099	1,066	1,066	2,100	1,066
2020-11-30	1,116	1,116	1,090	1,104	1,000	1,104
2020-11-27	1,089	1,100	1,085	1,100	14,600	1,100
2020-11-26	1,077	1,091	1,057	1,091	4,600	1,091
2020-11-25	1,080	1,080	1,060	1,074	3,000	1,074
2020-11-24	1,075	1,092	1,067	1,089	12,700	1,089
2020-11-20	1,041	1,060	1,039	1,060	6,000	1,060
2020-11-19	1,035	1,054	1,034	1,041	4,900	1,041
2020-11-18	1,036	1,040	1,020	1,040	2,400	1,040
2020-11-17	1,024	1,036	1,015	1,036	2,400	1,036
2020-11-16	1,023	1,030	1,022	1,024	4,500	1,024
2020-11-13	1,011	1,020	1,010	1,020	1,400	1,020
2020-11-12	1,017	1,017	1,015	1,017	500	1,017
2020-11-11	1,016	1,021	1,004	1,021	4,600	1,021
2020-11-10	1,010	1,022	1,005	1,020	5,800	1,020
2020-11-09	999	1,010	995	1,010	13,200	1,010
2020-11-06	987	994	987	987	1,200	987
2020-11-05	985	992	984	985	1,000	985
2020-11-04	983	990	980	982	3,100	982
2020-11-02	984	993	977	981	2,800	981
2020-10-30	991	1,004	988	999	3,500	999
2020-10-29	1,001	1,009	1,001	1,001	2,100	1,001
2020-10-28	1,011	1,019	1,011	1,011	2,700	1,011
2020-10-27	1,017	1,017	1,009	1,011	2,900	1,011
2020-10-26	1,020	1,020	1,008	1,014	3,400	1,014
2020-10-23	1,002	1,008	1,000	1,008	2,400	1,008
2020-10-22	1,019	1,020	999	1,000	2,800	1,000
2020-10-21	1,008	1,026	1,001	1,025	4,500	1,025
2020-10-20	1,008	1,008	1,000	1,008	1,100	1,008
2020-10-19	994	1,008	988	1,008	2,700	1,008
2020-10-16	986	1,001	986	995	1,400	995
2020-10-15	989	1,000	985	992	3,500	992
2020-10-14	999	1,000	980	989	8,200	989
2020-10-13	1,012	1,012	997	997	5,800	997
2020-10-12	1,028	1,028	1,010	1,011	1,200	1,011
2020-10-09	1,015	1,027	1,007	1,027	2,200	1,027
2020-10-08	1,017	1,017	1,007	1,017	1,400	1,017
2020-10-07	1,012	1,012	1,000	1,012	1,300	1,012
2020-10-06	1,033	1,033	1,006	1,020	2,400	1,020
2020-10-05	1,000	1,026	1,000	1,010	6,400	1,010
2020-10-02	1,000	1,002	990	1,000	2,100	1,000
2020-09-30	1,007	1,007	1,001	1,001	800	1,001
2020-09-29	986	1,009	982	1,007	4,300	1,007
2020-09-28	1,006	1,008	1,006	1,008	2,000	1,008
2020-09-25	1,000	1,000	983	991	4,200	991
2020-09-24	995	995	982	985	2,200	985
2020-09-23	981	1,004	981	1,000	1,900	1,000
2020-09-18	987	996	970	995	11,900	995
2020-09-17	1,000	1,004	998	999	1,900	999
2020-09-16	1,000	1,011	993	1,003	8,200	1,003
2020-09-15	997	997	985	990	800	990
2020-09-14	996	1,000	985	1,000	1,200	1,000
2020-09-11	983	998	983	998	1,200	998
2020-09-10	993	1,011	978	992	5,500	992
2020-09-09	972	986	972	986	700	986
2020-09-08	969	987	967	987	7,000	987
2020-09-07	961	969	949	966	6,800	966
2020-09-04	961	972	955	961	1,600	961
2020-09-03	963	975	962	963	3,700	963
2020-09-02	978	979	965	978	2,500	978
2020-09-01	973	987	971	983	3,300	983
2020-08-31	961	987	961	986	3,600	986
2020-08-28	980	986	950	958	3,200	958
2020-08-27	993	993	985	985	2,300	985
2020-08-26	985	989	975	980	4,400	980
2020-08-25	961	986	961	971	2,000	971
2020-08-24	963	963	955	961	2,700	961
2020-08-21	963	967	955	963	2,000	963
2020-08-20	973	973	958	963	1,300	963
2020-08-19	982	982	948	975	3,300	975
2020-08-18	935	987	931	984	1,700	984
2020-08-17	928	969	928	935	2,900	935
2020-08-14	941	941	932	934	1,600	934
2020-08-13	945	945	931	932	1,300	932
2020-08-12	950	950	940	945	2,100	945
2020-08-11	923	954	923	948	2,300	948
2020-08-07	927	928	922	925	1,800	925
2020-08-06	932	940	930	930	1,300	930
2020-08-05	927	944	925	930	4,600	930
2020-08-04	966	1,000	921	957	26,300	957
2020-08-03	930	941	925	925	1,600	925
2020-07-31	963	969	934	939	3,800	939
2020-07-30	971	972	964	972	1,600	972
2020-07-29	984	984	959	975	5,500	975
2020-07-28	999	999	999	999	1,200	999
2020-07-27	1,005	1,005	979	1,000	5,900	1,000
2020-07-22	979	996	968	996	6,700	996
2020-07-21	971	981	962	973	4,300	973
2020-07-20	903	1,010	902	972	45,500	972
2020-07-17	904	906	900	903	2,000	903
2020-07-16	903	907	903	907	2,600	907
2020-07-15	918	919	911	914	600	914
2020-07-14	911	918	911	918	600	918
2020-07-13	912	912	908	908	500	908
2020-07-10	921	929	907	907	4,200	907
2020-07-09	947	947	930	930	600	930
2020-07-08	907	958	907	953	14,100	953
2020-07-07	900	907	895	904	3,100	904
2020-07-06	890	904	890	904	3,900	904
2020-07-03	893	900	893	896	4,200	896
2020-07-02	895	908	882	893	9,100	893
2020-07-01	940	954	891	901	24,000	901
2020-06-30	945	955	934	940	5,100	940
2020-06-29	984	995	936	945	11,700	945
2020-06-26	1,006	1,006	991	1,002	6,700	1,002
2020-06-25	999	1,006	994	1,006	1,400	1,006
2020-06-24	994	1,007	994	1,007	7,100	1,007
2020-06-23	1,003	1,003	992	1,000	5,500	1,000
2020-06-22	995	1,004	995	1,003	1,800	1,003
2020-06-19	1,000	1,005	993	994	12,600	994
2020-06-18	980	998	974	996	9,400	996
2020-06-17	970	980	968	980	1,700	980
2020-06-16	969	983	968	970	5,400	970
2020-06-15	949	987	946	968	11,100	968
2020-06-12	944	948	919	948	12,800	948
2020-06-11	977	988	961	974	13,100	974
2020-06-10	977	979	971	978	2,500	978
2020-06-09	981	988	976	980	5,700	980
2020-06-08	957	990	951	983	15,200	983
2020-06-05	930	946	923	943	26,900	943
2020-06-04	945	945	922	930	11,700	930
2020-06-03	921	924	916	924	5,900	924
2020-06-02	945	945	912	917	11,600	917
2020-06-01	916	922	906	915	11,100	915
2020-05-29	932	932	911	914	5,600	914
2020-05-28	933	946	918	921	14,200	921
2020-05-27	949	952	930	933	12,300	933
2020-05-26	919	936	905	927	11,700	927
2020-05-25	903	950	891	919	8,100	919
2020-05-22	905	909	892	899	5,100	899
2020-05-21	907	907	891	905	8,400	905
2020-05-20	905	905	890	892	12,200	892
2020-05-19	893	899	880	881	12,400	881
2020-05-18	894	894	858	893	25,600	893
2020-05-15	1,005	1,005	898	909	35,900	909
2020-05-14	1,011	1,012	998	1,000	3,400	1,000
2020-05-13	1,029	1,030	1,005	1,020	4,900	1,020
2020-05-12	1,030	1,030	1,010	1,029	4,300	1,029
2020-05-11	993	1,010	990	1,010	7,200	1,010
2020-05-08	982	987	962	978	13,100	978
2020-05-07	953	1,000	950	980	25,900	980
2020-05-01	948	953	933	953	5,200	953
2020-04-30	948	958	940	948	10,700	948
2020-04-28	939	951	924	951	7,300	951
2020-04-27	919	923	907	917	11,300	917
2020-04-24	924	924	881	893	27,500	893
2020-04-23	873	884	873	879	1,300	879
2020-04-22	871	886	860	866	5,600	866
2020-04-21	906	906	860	893	10,400	893
2020-04-20	892	913	892	907	3,800	907
2020-04-17	920	921	900	907	3,600	907
2020-04-16	925	929	914	920	1,400	920
2020-04-15	935	935	927	929	900	929
2020-04-14	940	946	920	937	6,300	937
2020-04-13	945	946	933	940	3,100	940
2020-04-10	954	955	925	945	7,800	945
2020-04-09	940	954	919	933	5,500	933
2020-04-08	901	928	888	915	2,300	915
2020-04-07	959	959	883	915	41,300	915
2020-04-06	815	845	815	839	2,900	839
2020-04-03	862	870	812	815	19,200	815
2020-04-02	860	885	852	852	4,300	852
2020-04-01	899	902	879	889	4,500	889
2020-03-31	897	918	890	909	3,100	909
2020-03-30	882	907	880	904	6,200	904
2020-03-27	960	960	939	949	10,700	949
2020-03-26	955	955	925	932	7,800	932
2020-03-25	910	960	910	960	12,600	960
2020-03-24	885	903	883	899	61,400	899
2020-03-23	850	918	850	869	32,100	869
2020-03-19	925	925	852	863	25,400	863
2020-03-18	940	960	919	938	10,400	938
2020-03-17	876	940	876	932	16,700	932
2020-03-16	878	940	869	922	9,800	922
2020-03-13	843	890	832	867	28,000	867
2020-03-12	957	970	916	918	16,900	918
2020-03-11	985	1,030	955	972	15,900	972
2020-03-10	914	991	890	984	23,800	984
2020-03-09	993	1,016	918	959	37,500	959
2020-03-06	1,052	1,053	1,008	1,016	4,900	1,016
2020-03-05	1,080	1,098	1,063	1,079	8,000	1,079
2020-03-04	996	1,073	996	1,073	9,200	1,073
2020-03-03	1,088	1,095	1,028	1,028	13,400	1,028
2020-03-02	965	1,068	965	1,062	20,400	1,062
2020-02-28	1,001	1,038	991	995	19,300	995
2020-02-27	1,093	1,100	1,044	1,083	14,900	1,083
2020-02-26	1,104	1,118	1,092	1,106	12,500	1,106
2020-02-25	1,100	1,144	1,095	1,115	19,500	1,115
2020-02-21	1,224	1,235	1,195	1,195	9,600	1,195
2020-02-20	1,239	1,250	1,223	1,235	9,000	1,235
2020-02-19	1,186	1,250	1,186	1,243	8,600	1,243
2020-02-18	1,212	1,221	1,183	1,195	18,300	1,195
2020-02-17	1,202	1,234	1,202	1,213	16,900	1,213
2020-02-14	1,285	1,288	1,239	1,267	11,200	1,267
2020-02-13	1,293	1,300	1,288	1,290	5,700	1,290
2020-02-12	1,302	1,306	1,285	1,300	9,900	1,300
2020-02-10	1,308	1,315	1,284	1,310	13,700	1,310
2020-02-07	1,276	1,308	1,266	1,308	8,600	1,308
2020-02-06	1,230	1,276	1,230	1,275	24,800	1,275
2020-02-05	1,230	1,248	1,212	1,248	38,900	1,248
2020-02-04	1,261	1,337	1,235	1,273	37,000	1,273
2020-02-03	1,213	1,266	1,213	1,261	8,200	1,261
2020-01-31	1,240	1,290	1,240	1,283	17,200	1,283
2020-01-30	1,311	1,313	1,232	1,250	31,800	1,250
2020-01-29	1,379	1,379	1,328	1,328	16,000	1,328
2020-01-28	1,338	1,363	1,302	1,330	43,000	1,330
2020-01-27	1,387	1,392	1,361	1,368	18,400	1,368
2020-01-24	1,422	1,435	1,391	1,411	22,200	1,411
2020-01-23	1,451	1,470	1,408	1,430	33,900	1,430
2020-01-22	1,426	1,454	1,414	1,452	22,600	1,452
2020-01-21	1,422	1,440	1,420	1,426	7,300	1,426
2020-01-20	1,460	1,467	1,416	1,416	25,800	1,416
2020-01-17	1,488	1,489	1,452	1,469	36,500	1,469
2020-01-16	1,450	1,505	1,442	1,489	107,000	1,489
2020-01-15	1,382	1,443	1,382	1,428	54,700	1,428
2020-01-14	1,375	1,404	1,366	1,390	14,000	1,390
2020-01-10	1,387	1,391	1,368	1,376	9,900	1,376
2020-01-09	1,389	1,427	1,370	1,387	27,400	1,387
2020-01-08	1,388	1,390	1,310	1,375	44,800	1,375
2020-01-07	1,375	1,398	1,375	1,398	13,200	1,398
2020-01-06	1,390	1,390	1,363	1,372	23,100	1,372

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11月
日	月	火	水	木	金	土
« 10月31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