2499 日本和装ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 299 | 299 | 297 | 298 | 3,700 | 298 |
| 2022-12-29 | 298 | 298 | 296 | 297 | 7,400 | 297 |
| 2022-12-28 | 303 | 303 | 299 | 301 | 6,700 | 301 |
| 2022-12-27 | 299 | 303 | 299 | 302 | 6,000 | 302 |
| 2022-12-26 | 298 | 300 | 297 | 299 | 7,500 | 299 |
| 2022-12-23 | 300 | 302 | 296 | 299 | 7,000 | 299 |
| 2022-12-22 | 298 | 302 | 298 | 300 | 3,800 | 300 |
| 2022-12-21 | 301 | 301 | 297 | 299 | 5,700 | 299 |
| 2022-12-20 | 297 | 301 | 297 | 299 | 11,000 | 299 |
| 2022-12-19 | 303 | 303 | 297 | 301 | 8,000 | 301 |
| 2022-12-16 | 305 | 305 | 301 | 303 | 3,300 | 303 |
| 2022-12-15 | 307 | 307 | 305 | 306 | 2,500 | 306 |
| 2022-12-14 | 306 | 306 | 304 | 305 | 2,600 | 305 |
| 2022-12-13 | 302 | 305 | 301 | 303 | 5,300 | 303 |
| 2022-12-12 | 303 | 303 | 297 | 299 | 10,000 | 299 |
| 2022-12-09 | 304 | 304 | 301 | 303 | 4,700 | 303 |
| 2022-12-08 | 301 | 302 | 300 | 300 | 2,200 | 300 |
| 2022-12-07 | 302 | 303 | 302 | 303 | 4,400 | 303 |
| 2022-12-06 | 304 | 305 | 303 | 303 | 2,100 | 303 |
| 2022-12-05 | 302 | 303 | 302 | 303 | 1,400 | 303 |
| 2022-12-02 | 301 | 306 | 299 | 302 | 8,000 | 302 |
| 2022-12-01 | 303 | 303 | 299 | 301 | 13,800 | 301 |
| 2022-11-30 | 301 | 302 | 300 | 302 | 3,800 | 302 |
| 2022-11-29 | 297 | 301 | 297 | 301 | 3,300 | 301 |
| 2022-11-28 | 298 | 299 | 297 | 298 | 4,300 | 298 |
| 2022-11-25 | 299 | 301 | 294 | 298 | 9,800 | 298 |
| 2022-11-24 | 298 | 300 | 298 | 298 | 3,300 | 298 |
| 2022-11-22 | 302 | 302 | 290 | 298 | 14,200 | 298 |
| 2022-11-21 | 303 | 303 | 299 | 299 | 3,400 | 299 |
| 2022-11-18 | 300 | 300 | 299 | 300 | 2,200 | 300 |
| 2022-11-17 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2022-11-16 | 295 | 300 | 295 | 295 | 9,000 | 295 |
| 2022-11-15 | 305 | 305 | 295 | 295 | 18,300 | 295 |
| 2022-11-14 | 306 | 309 | 299 | 302 | 15,700 | 302 |
| 2022-11-11 | 311 | 314 | 310 | 314 | 5,300 | 314 |
| 2022-11-10 | 309 | 312 | 308 | 311 | 1,500 | 311 |
| 2022-11-09 | 312 | 314 | 309 | 310 | 3,300 | 310 |
| 2022-11-08 | 314 | 316 | 309 | 309 | 10,100 | 309 |
| 2022-11-07 | 314 | 317 | 311 | 312 | 8,300 | 312 |
| 2022-11-04 | 312 | 313 | 309 | 313 | 2,800 | 313 |
| 2022-11-02 | 312 | 312 | 309 | 309 | 4,200 | 309 |
| 2022-11-01 | 309 | 313 | 309 | 313 | 7,700 | 313 |
| 2022-10-31 | 309 | 312 | 306 | 312 | 9,900 | 312 |
| 2022-10-28 | 307 | 309 | 304 | 305 | 3,400 | 305 |
| 2022-10-27 | 307 | 308 | 301 | 306 | 6,000 | 306 |
| 2022-10-26 | 307 | 310 | 307 | 307 | 2,600 | 307 |
| 2022-10-25 | 310 | 310 | 305 | 307 | 8,300 | 307 |
| 2022-10-24 | 313 | 313 | 307 | 307 | 6,000 | 307 |
| 2022-10-21 | 313 | 313 | 306 | 310 | 8,500 | 310 |
| 2022-10-20 | 306 | 308 | 305 | 308 | 3,600 | 308 |
| 2022-10-19 | 307 | 310 | 304 | 308 | 9,100 | 308 |
| 2022-10-18 | 312 | 312 | 306 | 307 | 9,500 | 307 |
| 2022-10-17 | 301 | 310 | 299 | 306 | 23,200 | 306 |
| 2022-10-14 | 297 | 299 | 296 | 299 | 6,500 | 299 |
| 2022-10-13 | 296 | 298 | 296 | 297 | 3,100 | 297 |
| 2022-10-12 | 299 | 299 | 296 | 298 | 1,600 | 298 |
| 2022-10-11 | 299 | 299 | 296 | 299 | 4,600 | 299 |
| 2022-10-07 | 295 | 300 | 294 | 297 | 4,600 | 297 |
| 2022-10-06 | 295 | 300 | 295 | 297 | 4,100 | 297 |
| 2022-10-05 | 296 | 305 | 296 | 297 | 6,400 | 297 |
| 2022-10-04 | 296 | 300 | 295 | 295 | 6,500 | 295 |
| 2022-10-03 | 296 | 296 | 294 | 295 | 6,800 | 295 |
| 2022-09-30 | 294 | 294 | 290 | 293 | 6,100 | 293 |
| 2022-09-29 | 295 | 296 | 293 | 294 | 2,200 | 294 |
| 2022-09-28 | 295 | 296 | 291 | 292 | 6,900 | 292 |
| 2022-09-27 | 295 | 295 | 292 | 295 | 7,800 | 295 |
| 2022-09-26 | 299 | 300 | 294 | 296 | 7,700 | 296 |
| 2022-09-22 | 299 | 303 | 296 | 300 | 8,600 | 300 |
| 2022-09-21 | 300 | 303 | 299 | 301 | 6,000 | 301 |
| 2022-09-20 | 304 | 305 | 299 | 302 | 10,600 | 302 |
| 2022-09-16 | 307 | 310 | 301 | 303 | 19,400 | 303 |
| 2022-09-15 | 304 | 308 | 304 | 307 | 13,200 | 307 |
| 2022-09-14 | 304 | 309 | 292 | 298 | 74,000 | 298 |
| 2022-09-13 | 310 | 316 | 303 | 310 | 49,300 | 310 |
| 2022-09-12 | 295 | 308 | 295 | 302 | 45,500 | 302 |
| 2022-09-09 | 294 | 299 | 294 | 295 | 5,500 | 295 |
| 2022-09-08 | 296 | 296 | 294 | 294 | 1,800 | 294 |
| 2022-09-07 | 293 | 297 | 292 | 295 | 5,600 | 295 |
| 2022-09-06 | 296 | 297 | 294 | 295 | 1,500 | 295 |
| 2022-09-05 | 295 | 300 | 290 | 295 | 22,600 | 295 |
| 2022-09-02 | 291 | 297 | 290 | 296 | 3,900 | 296 |
| 2022-09-01 | 289 | 291 | 286 | 291 | 19,000 | 291 |
| 2022-08-31 | 297 | 310 | 287 | 289 | 97,000 | 289 |
| 2022-08-30 | 291 | 297 | 291 | 296 | 10,600 | 296 |
| 2022-08-29 | 289 | 292 | 289 | 292 | 3,100 | 292 |
| 2022-08-26 | 292 | 293 | 291 | 292 | 6,000 | 292 |
| 2022-08-25 | 291 | 292 | 290 | 292 | 10,600 | 292 |
| 2022-08-24 | 291 | 291 | 288 | 289 | 2,300 | 289 |
| 2022-08-23 | 290 | 291 | 288 | 288 | 4,300 | 288 |
| 2022-08-22 | 288 | 291 | 287 | 289 | 17,000 | 289 |
| 2022-08-19 | 288 | 289 | 287 | 289 | 3,900 | 289 |
| 2022-08-18 | 289 | 289 | 283 | 288 | 7,300 | 288 |
| 2022-08-17 | 288 | 290 | 287 | 287 | 7,000 | 287 |
| 2022-08-16 | 295 | 295 | 287 | 290 | 14,100 | 290 |
| 2022-08-15 | 296 | 299 | 289 | 295 | 30,400 | 295 |
| 2022-08-12 | 286 | 292 | 286 | 292 | 22,700 | 292 |
| 2022-08-10 | 284 | 288 | 284 | 286 | 8,700 | 286 |
| 2022-08-09 | 289 | 289 | 286 | 286 | 1,100 | 286 |
| 2022-08-08 | 281 | 288 | 281 | 288 | 3,700 | 288 |
| 2022-08-05 | 282 | 284 | 282 | 282 | 900 | 282 |
| 2022-08-04 | 283 | 283 | 281 | 281 | 300 | 281 |
| 2022-08-03 | 282 | 283 | 280 | 283 | 2,700 | 283 |
| 2022-08-02 | 285 | 285 | 281 | 283 | 1,800 | 283 |
| 2022-08-01 | 287 | 287 | 283 | 286 | 3,200 | 286 |
| 2022-07-29 | 278 | 285 | 278 | 285 | 11,000 | 285 |
| 2022-07-28 | 285 | 287 | 285 | 286 | 2,400 | 286 |
| 2022-07-27 | 288 | 288 | 280 | 285 | 2,600 | 285 |
| 2022-07-26 | 285 | 285 | 284 | 284 | 1,000 | 284 |
| 2022-07-25 | 288 | 290 | 285 | 286 | 2,500 | 286 |
| 2022-07-22 | 286 | 286 | 285 | 286 | 800 | 286 |
| 2022-07-21 | 288 | 289 | 282 | 286 | 9,200 | 286 |
| 2022-07-20 | 288 | 288 | 284 | 285 | 1,700 | 285 |
| 2022-07-19 | 270 | 298 | 270 | 285 | 28,500 | 285 |
| 2022-07-15 | 277 | 277 | 268 | 270 | 11,100 | 270 |
| 2022-07-14 | 274 | 279 | 273 | 275 | 9,800 | 275 |
| 2022-07-13 | 279 | 279 | 272 | 276 | 15,800 | 276 |
| 2022-07-12 | 284 | 285 | 278 | 279 | 10,200 | 279 |
| 2022-07-11 | 288 | 288 | 282 | 284 | 3,300 | 284 |
| 2022-07-08 | 283 | 284 | 281 | 283 | 8,400 | 283 |
| 2022-07-07 | 290 | 294 | 276 | 283 | 20,200 | 283 |
| 2022-07-06 | 294 | 295 | 291 | 292 | 3,600 | 292 |
| 2022-07-05 | 295 | 297 | 291 | 294 | 18,700 | 294 |
| 2022-07-04 | 300 | 300 | 295 | 297 | 2,600 | 297 |
| 2022-07-01 | 302 | 302 | 296 | 300 | 7,800 | 300 |
| 2022-06-30 | 297 | 299 | 286 | 297 | 26,500 | 297 |
| 2022-06-29 | 298 | 302 | 297 | 302 | 5,700 | 302 |
| 2022-06-28 | 306 | 309 | 300 | 301 | 21,600 | 301 |
| 2022-06-27 | 309 | 309 | 305 | 308 | 16,700 | 308 |
| 2022-06-24 | 301 | 308 | 301 | 308 | 7,500 | 308 |
| 2022-06-23 | 298 | 304 | 295 | 301 | 14,500 | 301 |
| 2022-06-22 | 298 | 298 | 296 | 296 | 1,700 | 296 |
| 2022-06-21 | 294 | 297 | 293 | 297 | 6,400 | 297 |
| 2022-06-20 | 295 | 297 | 290 | 292 | 11,200 | 292 |
| 2022-06-17 | 295 | 300 | 291 | 298 | 9,900 | 298 |
| 2022-06-16 | 302 | 305 | 300 | 300 | 6,700 | 300 |
| 2022-06-15 | 316 | 316 | 289 | 298 | 43,900 | 298 |
| 2022-06-14 | 316 | 336 | 305 | 317 | 45,500 | 317 |
| 2022-06-13 | 308 | 317 | 308 | 315 | 33,300 | 315 |
| 2022-06-10 | 309 | 310 | 306 | 308 | 5,400 | 308 |
| 2022-06-09 | 311 | 311 | 307 | 309 | 8,900 | 309 |
| 2022-06-08 | 305 | 312 | 302 | 312 | 23,200 | 312 |
| 2022-06-07 | 305 | 309 | 304 | 305 | 10,100 | 305 |
| 2022-06-06 | 307 | 311 | 302 | 303 | 18,600 | 303 |
| 2022-06-03 | 304 | 314 | 300 | 310 | 48,800 | 310 |
| 2022-06-02 | 300 | 304 | 300 | 302 | 15,300 | 302 |
| 2022-06-01 | 297 | 305 | 294 | 302 | 58,900 | 302 |
| 2022-05-31 | 294 | 296 | 294 | 296 | 9,500 | 296 |
| 2022-05-30 | 298 | 298 | 295 | 296 | 8,000 | 296 |
| 2022-05-27 | 295 | 295 | 294 | 294 | 2,600 | 294 |
| 2022-05-26 | 293 | 296 | 293 | 293 | 7,000 | 293 |
| 2022-05-25 | 291 | 293 | 289 | 293 | 5,200 | 293 |
| 2022-05-24 | 292 | 292 | 290 | 291 | 2,200 | 291 |
| 2022-05-23 | 291 | 292 | 289 | 292 | 2,200 | 292 |
| 2022-05-20 | 294 | 294 | 288 | 291 | 10,200 | 291 |
| 2022-05-19 | 294 | 294 | 291 | 293 | 2,100 | 293 |
| 2022-05-18 | 295 | 295 | 291 | 294 | 3,400 | 294 |
| 2022-05-17 | 290 | 294 | 290 | 293 | 5,100 | 293 |
| 2022-05-16 | 290 | 296 | 288 | 288 | 27,300 | 288 |
| 2022-05-13 | 286 | 298 | 286 | 296 | 26,300 | 296 |
| 2022-05-12 | 295 | 295 | 287 | 288 | 9,900 | 288 |
| 2022-05-11 | 292 | 295 | 289 | 295 | 5,100 | 295 |
| 2022-05-10 | 297 | 297 | 285 | 292 | 9,800 | 292 |
| 2022-05-09 | 293 | 295 | 287 | 295 | 11,800 | 295 |
| 2022-05-06 | 291 | 297 | 281 | 290 | 59,600 | 290 |
| 2022-05-02 | 284 | 291 | 284 | 290 | 20,600 | 290 |
| 2022-04-28 | 287 | 289 | 284 | 289 | 6,400 | 289 |
| 2022-04-27 | 282 | 286 | 281 | 286 | 18,100 | 286 |
| 2022-04-26 | 285 | 288 | 283 | 286 | 11,800 | 286 |
| 2022-04-25 | 287 | 287 | 285 | 287 | 4,100 | 287 |
| 2022-04-22 | 283 | 287 | 283 | 287 | 10,700 | 287 |
| 2022-04-21 | 283 | 286 | 279 | 286 | 25,800 | 286 |
| 2022-04-20 | 281 | 283 | 276 | 283 | 13,700 | 283 |
| 2022-04-19 | 279 | 281 | 277 | 281 | 3,700 | 281 |
| 2022-04-18 | 275 | 282 | 275 | 278 | 7,100 | 278 |
| 2022-04-15 | 282 | 282 | 279 | 280 | 2,400 | 280 |
| 2022-04-14 | 278 | 283 | 278 | 283 | 4,200 | 283 |
| 2022-04-13 | 277 | 282 | 277 | 282 | 3,500 | 282 |
| 2022-04-12 | 275 | 276 | 272 | 276 | 3,000 | 276 |
| 2022-04-11 | 275 | 278 | 275 | 276 | 2,600 | 276 |
| 2022-04-08 | 277 | 278 | 270 | 274 | 16,700 | 274 |
| 2022-04-07 | 281 | 283 | 276 | 278 | 8,300 | 278 |
| 2022-04-06 | 279 | 284 | 279 | 284 | 11,300 | 284 |
| 2022-04-05 | 281 | 283 | 276 | 283 | 15,400 | 283 |
| 2022-04-04 | 274 | 281 | 272 | 279 | 19,600 | 279 |
| 2022-04-01 | 279 | 279 | 272 | 273 | 18,800 | 273 |
| 2022-03-31 | 275 | 275 | 272 | 274 | 6,100 | 274 |
| 2022-03-30 | 270 | 274 | 270 | 273 | 3,600 | 273 |
| 2022-03-29 | 266 | 278 | 265 | 273 | 21,200 | 273 |
| 2022-03-28 | 269 | 269 | 266 | 266 | 6,500 | 266 |
| 2022-03-25 | 267 | 268 | 265 | 268 | 10,200 | 268 |
| 2022-03-24 | 265 | 267 | 264 | 266 | 9,400 | 266 |
| 2022-03-23 | 265 | 270 | 263 | 267 | 18,500 | 267 |
| 2022-03-22 | 267 | 271 | 265 | 265 | 27,700 | 265 |
| 2022-03-18 | 265 | 266 | 264 | 265 | 6,200 | 265 |
| 2022-03-17 | 262 | 266 | 262 | 265 | 3,700 | 265 |
| 2022-03-16 | 265 | 266 | 262 | 262 | 4,900 | 262 |
| 2022-03-15 | 262 | 266 | 262 | 264 | 5,300 | 264 |
| 2022-03-14 | 259 | 265 | 259 | 263 | 7,700 | 263 |
| 2022-03-11 | 260 | 263 | 259 | 259 | 3,300 | 259 |
| 2022-03-10 | 260 | 262 | 259 | 260 | 4,400 | 260 |
| 2022-03-09 | 255 | 258 | 255 | 258 | 5,700 | 258 |
| 2022-03-08 | 259 | 260 | 255 | 255 | 3,600 | 255 |
| 2022-03-07 | 258 | 260 | 257 | 257 | 16,500 | 257 |
| 2022-03-04 | 270 | 274 | 262 | 263 | 40,500 | 263 |
| 2022-03-03 | 268 | 269 | 267 | 268 | 3,600 | 268 |
| 2022-03-02 | 267 | 268 | 265 | 268 | 4,800 | 268 |
| 2022-03-01 | 270 | 270 | 265 | 267 | 7,500 | 267 |
| 2022-02-28 | 265 | 267 | 261 | 267 | 10,100 | 267 |
| 2022-02-25 | 261 | 265 | 260 | 265 | 9,400 | 265 |
| 2022-02-24 | 264 | 269 | 262 | 265 | 6,400 | 265 |
| 2022-02-22 | 267 | 269 | 262 | 264 | 13,700 | 264 |
| 2022-02-21 | 261 | 268 | 260 | 268 | 21,400 | 268 |
| 2022-02-18 | 261 | 262 | 259 | 259 | 3,600 | 259 |
| 2022-02-17 | 262 | 263 | 257 | 260 | 13,500 | 260 |
| 2022-02-16 | 266 | 266 | 262 | 262 | 8,500 | 262 |
| 2022-02-15 | 271 | 272 | 261 | 264 | 40,200 | 264 |
| 2022-02-14 | 261 | 262 | 257 | 262 | 18,100 | 262 |
| 2022-02-10 | 258 | 264 | 258 | 264 | 15,100 | 264 |
| 2022-02-09 | 257 | 257 | 254 | 257 | 3,200 | 257 |
| 2022-02-08 | 255 | 257 | 253 | 256 | 3,900 | 256 |
| 2022-02-07 | 259 | 259 | 255 | 255 | 2,400 | 255 |
| 2022-02-04 | 255 | 260 | 255 | 260 | 5,400 | 260 |
| 2022-02-03 | 256 | 260 | 253 | 255 | 15,400 | 255 |
| 2022-02-02 | 253 | 256 | 253 | 256 | 1,200 | 256 |
| 2022-02-01 | 257 | 257 | 252 | 255 | 10,100 | 255 |
| 2022-01-31 | 252 | 255 | 252 | 255 | 4,300 | 255 |
| 2022-01-28 | 248 | 254 | 248 | 252 | 5,200 | 252 |
| 2022-01-27 | 252 | 253 | 245 | 250 | 12,900 | 250 |
| 2022-01-26 | 253 | 254 | 252 | 252 | 3,700 | 252 |
| 2022-01-25 | 253 | 253 | 252 | 252 | 1,400 | 252 |
| 2022-01-24 | 252 | 254 | 249 | 254 | 8,600 | 254 |
| 2022-01-21 | 258 | 258 | 250 | 254 | 10,000 | 254 |
| 2022-01-20 | 254 | 257 | 254 | 257 | 4,500 | 257 |
| 2022-01-19 | 255 | 257 | 249 | 257 | 28,800 | 257 |
| 2022-01-18 | 260 | 260 | 257 | 258 | 8,900 | 258 |
| 2022-01-17 | 261 | 264 | 258 | 259 | 17,300 | 259 |
| 2022-01-14 | 261 | 262 | 260 | 262 | 11,100 | 262 |
| 2022-01-13 | 262 | 263 | 262 | 262 | 4,300 | 262 |
| 2022-01-12 | 263 | 265 | 262 | 262 | 9,600 | 262 |
| 2022-01-11 | 264 | 264 | 262 | 262 | 4,100 | 262 |
| 2022-01-07 | 263 | 264 | 262 | 264 | 9,300 | 264 |
| 2022-01-06 | 261 | 267 | 260 | 267 | 14,300 | 267 |
| 2022-01-05 | 264 | 264 | 261 | 263 | 11,400 | 263 |
| 2022-01-04 | 264 | 264 | 262 | 263 | 12,200 | 263 |
分割・併合履歴 ： [2013-06-26]1株→100株
