1. HOME >
  2. 株価時系列 >
  3. 9857 >
  4. 2021年

9857 英和(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2901,2951,2401,2662,6001,266
2021-12-291,2861,3161,2861,3022,4001,302
2021-12-281,2501,3101,2491,2855,8001,285
2021-12-271,2581,2591,2381,2499,3001,249
2021-12-241,1991,2001,1851,2002,1001,200
2021-12-231,1931,1951,1861,1931,3001,193
2021-12-221,1801,1941,1781,1851,8001,185
2021-12-211,1851,1871,1581,1754,0001,175
2021-12-201,1641,1861,1551,1552,6001,155
2021-12-171,1631,1821,1631,1675001,167
2021-12-161,1721,1781,1621,1632,7001,163
2021-12-151,1781,1871,1501,1721,9001,172
2021-12-141,1841,1941,1801,1901,1001,190
2021-12-131,1711,1971,1701,1831,1001,183
2021-12-101,1621,2051,1621,1715,7001,171
2021-12-091,1671,1791,1561,1712,7001,171
2021-12-081,1301,1811,1301,1735,2001,173
2021-12-071,1151,1351,1151,1303,2001,130
2021-12-061,1291,1431,1131,1151,1001,115
2021-12-031,1441,1441,1221,1291,0001,129
2021-12-021,1041,1291,0901,1292,0001,129
2021-12-011,0891,1301,0821,13017,2001,130
2021-11-301,1411,1421,0411,05039,6001,050
2021-11-291,1531,1531,1141,1404,0001,140
2021-11-261,2101,2101,1461,1676,1001,167
2021-11-251,1481,1801,1251,1805,0001,180
2021-11-241,1711,1781,1661,1788001,178
2021-11-221,1651,1771,1651,1651,2001,165
2021-11-191,2231,2231,1501,1656,8001,165
2021-11-181,2271,2311,2051,2303,0001,230
2021-11-171,2421,2501,2201,2302,8001,230
2021-11-161,2491,2521,2411,2422,2001,242
2021-11-151,2461,2751,2451,2616,8001,261
2021-11-121,2471,2471,2461,2462001,246
2021-11-111,2461,2601,2341,2452,6001,245
2021-11-101,2431,2671,2361,2634,2001,263
2021-11-091,2621,2691,2501,2631,8001,263
2021-11-081,2591,2801,2461,2683,2001,268
2021-11-051,2601,2751,2501,2593,4001,259
2021-11-041,2561,2751,2521,2641,3001,264
2021-11-021,2911,2911,2621,2721,4001,272
2021-11-011,2691,2971,2691,2911,3001,291
2021-10-291,2991,2991,2991,2991001,299
2021-10-281,3001,3001,2811,2812001,281
2021-10-271,2991,3001,2851,3001,7001,300
2021-10-261,2991,2991,2871,2971,4001,297
2021-10-251,2731,2791,2691,2791,3001,279
2021-10-221,2751,2751,2751,2752001,275
2021-10-211,2761,2761,2601,2751,3001,275
2021-10-201,2691,2981,2681,2766001,276
2021-10-191,2471,2721,2461,2581,7001,258
2021-10-181,2461,2671,2461,2468001,246
2021-10-151,2391,2721,2361,2457,4001,245
2021-10-141,2751,2751,2691,2691,8001,269
2021-10-131,2751,2751,2711,2752,2001,275
2021-10-121,2851,2991,2721,2751,8001,275
2021-10-111,2921,2921,2651,2851,0001,285
2021-10-081,2921,2921,2921,2922,0001,292
2021-10-071,2691,2931,2691,2932001,293
2021-10-061,2451,3121,2451,2941,8001,294
2021-10-051,2561,2751,2551,2757001,275
2021-10-041,2601,2761,2601,2711,6001,271
2021-10-011,2971,3021,2601,2601,8001,260
2021-09-301,3201,3201,3031,3092,6001,309
2021-09-291,2951,3271,2951,2951,1001,295
2021-09-281,2991,3081,2981,3066001,306
2021-09-271,3201,3201,2941,2982,8001,298
2021-09-241,2951,2951,2841,2892,3001,289
2021-09-221,3001,3001,2871,2877001,287
2021-09-211,2701,2931,2631,2754,8001,275
2021-09-171,2911,3161,2781,3005,1001,300
2021-09-161,3201,3311,2921,2937,3001,293
2021-09-151,3251,3551,3251,3374,0001,337
2021-09-141,3271,3451,3271,3372,0001,337
2021-09-131,3231,3341,3161,3251,8001,325
2021-09-101,3141,3361,3021,3251,2001,325
2021-09-091,3451,3451,3251,3253,1001,325
2021-09-081,3451,3451,3451,3454001,345
2021-09-071,3261,3471,3261,3327001,332
2021-09-061,3321,3451,3321,3447001,344
2021-09-031,3471,3471,3181,3252,8001,325
2021-09-021,3301,3471,3301,3474001,347
2021-09-011,3531,3731,3531,3608001,360
2021-08-311,3631,3731,3531,3736001,373
2021-08-301,3651,3821,3511,3559001,355
2021-08-271,3751,3791,3621,3652,8001,365
2021-08-261,3781,3811,3701,3813,4001,381
2021-08-251,3751,3751,3501,3672,9001,367
2021-08-241,3611,3751,3591,3753,1001,375
2021-08-231,3461,3461,3461,3463001,346
2021-08-201,3521,3821,3231,3463,0001,346
2021-08-191,3291,3551,3291,3521,6001,352
2021-08-181,3051,3501,3051,3223,4001,322
2021-08-171,2941,3261,2611,3152,2001,315
2021-08-161,3161,3401,2621,2999,7001,299
2021-08-131,3311,3431,3301,3321,8001,332
2021-08-121,3421,3441,3321,3357001,335
2021-08-111,3621,3701,3361,3362,8001,336
2021-08-101,3241,3791,3241,3662,3001,366
2021-08-061,3461,3591,3311,3312,4001,331
2021-08-051,3831,3971,3501,3548,4001,354
2021-08-041,4331,4341,3961,4087,3001,408
2021-08-031,4291,4831,4151,41515,1001,415
2021-08-021,4151,4381,4151,4293,3001,429
2021-07-301,3631,4251,3541,4107,0001,410
2021-07-291,3651,3891,3351,3822,3001,382
2021-07-281,3721,4011,3511,3652,6001,365
2021-07-271,4211,4211,3911,4028,8001,402
2021-07-261,3351,3991,3311,3995,2001,399
2021-07-211,3121,3351,3121,3284,3001,328
2021-07-201,3181,3421,3091,3092,4001,309
2021-07-191,3281,3401,3211,3211,6001,321
2021-07-161,3051,3391,3051,3324,4001,332
2021-07-151,3701,3701,3081,3119,9001,311
2021-07-141,4011,4021,3361,35515,7001,355
2021-07-131,4501,4501,4021,4143,6001,414
2021-07-121,4201,4731,4181,45011,9001,450
2021-07-091,4031,4481,3881,41112,3001,411
2021-07-081,4301,4551,3901,41914,2001,419
2021-07-071,4551,5001,4271,45214,7001,452
2021-07-061,4151,4531,3801,42917,3001,429
2021-07-051,5001,5041,4101,42544,9001,425
2021-07-021,4031,5301,3901,51981,4001,519
2021-07-011,3941,3941,3211,38438,8001,384
2021-06-301,2451,3341,2451,33415,5001,334
2021-06-291,2211,2401,2181,23916,6001,239
2021-06-281,2301,2301,2031,21921,4001,219
2021-06-251,2301,2301,2011,2157,0001,215
2021-06-241,1901,2291,1901,2117,3001,211
2021-06-231,1791,1981,1791,1941,5001,194
2021-06-221,1981,1981,1771,1772,8001,177
2021-06-211,1891,2111,1821,1948,0001,194
2021-06-181,2001,2001,1901,1981,3001,198
2021-06-171,1971,1981,1931,1972,4001,197
2021-06-161,1971,2051,1931,1962,1001,196
2021-06-151,2041,2111,1901,2092,0001,209
2021-06-141,2001,2061,1821,2042,1001,204
2021-06-111,2031,2041,1971,2009,7001,200
2021-06-101,2001,2041,1951,2033,5001,203
2021-06-091,1921,2071,1921,2005,9001,200
2021-06-081,1911,2001,1901,1929001,192
2021-06-071,1961,2031,1961,2004,8001,200
2021-06-041,1931,2031,1931,1975001,197
2021-06-031,1991,2061,1801,2062,3001,206
2021-06-021,2031,2031,1901,1912,1001,191
2021-06-011,1941,2111,1941,2033,8001,203
2021-05-311,1601,2031,1601,1942,7001,194
2021-05-281,2001,2001,1541,1549,0001,154
2021-05-271,2501,2501,1931,19714,9001,197
2021-05-261,2451,2501,2381,2502,0001,250
2021-05-251,2321,2381,2241,2382,6001,238
2021-05-241,2291,2321,2291,2321,7001,232
2021-05-211,2251,2251,2141,2221,4001,222
2021-05-201,2021,2301,2021,2302,2001,230
2021-05-191,2061,2271,1711,21310,3001,213
2021-05-181,2291,2291,2141,2144,6001,214
2021-05-171,2531,2571,1981,22916,4001,229
2021-05-141,2501,2601,2251,2485,5001,248
2021-05-131,2351,2601,2241,25410,8001,254
2021-05-121,2561,2601,2301,2409,3001,240
2021-05-111,2501,2531,2361,2504,9001,250
2021-05-101,2541,2541,2371,2385,4001,238
2021-05-071,2381,2481,2381,2471,2001,247
2021-05-061,2561,2561,2351,2363,2001,236
2021-04-301,2631,2631,2501,2561,4001,256
2021-04-281,2561,2671,2541,2631,5001,263
2021-04-271,2701,2701,2561,2565,1001,256
2021-04-261,2651,2861,2601,2862,8001,286
2021-04-231,2481,2681,2451,2653,2001,265
2021-04-221,2541,2691,2461,2462,7001,246
2021-04-211,2751,2751,2341,2546,1001,254
2021-04-201,2651,2791,2611,2651,2001,265
2021-04-191,2731,2781,2501,2781,4001,278
2021-04-161,2751,2751,2531,2693,1001,269
2021-04-151,2901,2901,2441,2605,8001,260
2021-04-141,2801,2901,2801,2883,0001,288
2021-04-131,2771,2811,2721,2803,7001,280
2021-04-121,2691,2701,2661,2701,8001,270
2021-04-091,2641,2701,2591,2694,3001,269
2021-04-081,2461,2691,2461,2595,7001,259
2021-04-071,2461,2501,2411,2502,2001,250
2021-04-061,2551,2551,2411,2552,4001,255
2021-04-051,2431,2541,2391,2544,5001,254
2021-04-021,2381,2401,2251,2313,9001,231
2021-04-011,2381,2441,2351,2382,9001,238
2021-03-311,2501,2521,2381,23812,5001,238
2021-03-301,2501,2571,2001,24030,5001,240
2021-03-291,1631,2351,1541,19928,5001,199
2021-03-261,1841,1851,1561,1634,8001,163
2021-03-251,1601,1621,1391,1584,5001,158
2021-03-241,1881,1901,1601,16911,8001,169
2021-03-231,1781,1901,1641,19010,8001,190
2021-03-221,1501,1791,1481,1784,8001,178
2021-03-191,1371,1501,1291,1484,9001,148
2021-03-181,1191,1491,0991,1487,9001,148
2021-03-171,0951,1101,0901,1104,6001,110
2021-03-161,0911,0941,0881,0944,6001,094
2021-03-151,0801,0951,0801,0825,7001,082
2021-03-121,0801,0801,0741,0801,1001,080
2021-03-111,0781,0781,0711,0782,3001,078
2021-03-101,0781,0791,0701,0782,1001,078
2021-03-091,0791,0791,0701,0782,6001,078
2021-03-081,0791,0831,0731,0733,8001,073
2021-03-051,0721,0751,0691,0746,2001,074
2021-03-041,0801,0801,0721,0793,8001,079
2021-03-031,0801,0801,0721,0801,8001,080
2021-03-021,0801,0841,0751,0802,9001,080
2021-03-011,0681,0781,0661,0785,4001,078
2021-02-261,0761,0771,0571,0689,8001,068
2021-02-251,0691,0761,0611,0634,5001,063
2021-02-241,0721,0801,0691,0692,5001,069
2021-02-221,0681,0721,0611,0722,7001,072
2021-02-191,0661,0661,0601,0641,6001,064
2021-02-181,0641,0671,0621,0671,5001,067
2021-02-171,0591,0671,0591,0605,4001,060
2021-02-161,0621,0621,0441,0573,8001,057
2021-02-151,0621,0661,0551,0623,5001,062
2021-02-121,0681,0681,0591,0642,1001,064
2021-02-101,0691,0691,0601,0643,5001,064
2021-02-091,0771,0771,0621,0645,1001,064
2021-02-081,0841,0891,0661,06711,4001,067
2021-02-051,0951,0951,0701,07121,8001,071
2021-02-041,0831,0901,0671,07310,7001,073
2021-02-031,0971,0981,0661,09516,9001,095
2021-02-021,0871,0881,0531,07331,7001,073
2021-02-019839939819912,700991
2021-01-299939939809912,200991
2021-01-289899939869931,000993
2021-01-2798699997799712,800997
2021-01-269699759669714,200971
2021-01-2597097396596516,000965
2021-01-229829889729727,000972
2021-01-219859929829823,700982
2021-01-209839959839834,100983
2021-01-199819999819906,400990
2021-01-189909909819833,000983
2021-01-151,0021,0029929933,500993
2021-01-141,0011,0089981,0013,9001,001
2021-01-131,0011,0079981,0015,2001,001
2021-01-121,0001,0139971,0013,6001,001
2021-01-089951,0119951,0002,4001,000
2021-01-079831,0059839965,300996
2021-01-069799999799903,500990
2021-01-051,0011,0179789899,500989
2021-01-041,0251,0259941,0015,1001,001

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