4011 (株)ヘッドウォータースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,960	8,070	7,910	7,930	29,800	7,930
2023-12-28	7,960	8,180	7,900	8,010	31,500	8,010
2023-12-27	8,190	8,220	7,970	8,010	54,700	8,010
2023-12-26	8,040	8,300	8,040	8,110	35,100	8,110
2023-12-25	8,050	8,220	8,040	8,070	30,000	8,070
2023-12-22	8,380	8,450	8,170	8,220	26,700	8,220
2023-12-21	8,500	8,610	8,440	8,450	16,500	8,450
2023-12-20	8,580	8,800	8,510	8,650	43,500	8,650
2023-12-19	8,290	8,690	8,290	8,570	49,600	8,570
2023-12-18	8,350	8,360	8,060	8,280	27,200	8,280
2023-12-15	8,440	8,500	8,260	8,350	29,300	8,350
2023-12-14	8,780	8,900	8,240	8,350	45,800	8,350
2023-12-13	8,530	8,930	8,440	8,640	56,200	8,640
2023-12-12	8,760	8,850	8,370	8,400	55,600	8,400
2023-12-11	9,260	9,270	8,640	8,750	61,900	8,750
2023-12-08	9,310	9,550	8,750	9,010	83,900	9,010
2023-12-07	9,440	9,950	9,180	9,560	174,800	9,560
2023-12-06	9,590	9,620	9,300	9,300	76,200	9,300
2023-12-05	9,160	9,740	9,150	9,440	169,200	9,440
2023-12-04	9,110	9,820	8,930	9,570	280,200	9,570
2023-12-01	8,430	9,360	8,330	8,720	219,900	8,720
2023-11-30	8,600	8,630	8,200	8,250	60,700	8,250
2023-11-29	8,060	8,670	7,950	8,580	94,400	8,580
2023-11-28	8,510	8,690	8,200	8,210	61,200	8,210
2023-11-27	8,820	9,120	8,460	8,500	82,200	8,500
2023-11-24	9,700	9,780	8,930	8,970	126,900	8,970
2023-11-22	9,730	10,060	9,500	9,640	99,100	9,640
2023-11-21	10,580	10,590	9,720	9,980	229,700	9,980
2023-11-20	8,950	10,260	8,900	9,980	326,600	9,980
2023-11-17	10,330	10,790	8,830	9,090	430,900	9,090
2023-11-16	8,720	9,350	8,540	9,350	253,600	9,350
2023-11-15	7,850	7,850	7,850	7,850	12,700	7,850
2023-11-14	6,520	6,950	6,450	6,850	66,900	6,850
2023-11-13	6,290	6,580	6,240	6,470	46,600	6,470
2023-11-10	6,240	6,350	6,170	6,190	22,500	6,190
2023-11-09	6,330	6,460	6,210	6,460	32,000	6,460
2023-11-08	6,700	6,710	6,370	6,400	31,400	6,400
2023-11-07	6,990	6,990	6,650	6,660	37,700	6,660
2023-11-06	6,650	7,040	6,600	7,010	34,900	7,010
2023-11-02	6,360	6,640	6,290	6,450	39,600	6,450
2023-11-01	6,580	6,670	6,270	6,310	28,100	6,310
2023-10-31	6,650	6,730	6,510	6,560	31,000	6,560
2023-10-30	7,150	7,150	6,630	6,830	43,400	6,830
2023-10-27	7,410	7,510	7,040	7,160	64,700	7,160
2023-10-26	7,150	7,570	7,100	7,440	76,400	7,440
2023-10-25	7,230	7,460	6,890	7,300	101,200	7,300
2023-10-24	6,320	7,190	6,320	6,980	83,100	6,980
2023-10-23	6,780	6,800	6,190	6,300	49,500	6,300
2023-10-20	6,090	6,900	6,090	6,880	131,100	6,880
2023-10-19	6,390	6,870	6,130	6,230	101,900	6,230
2023-10-18	6,000	6,180	5,880	6,120	45,700	6,120
2023-10-17	6,210	6,320	5,990	6,020	53,600	6,020
2023-10-16	6,490	6,490	6,070	6,130	59,300	6,130
2023-10-13	6,490	6,820	6,490	6,570	38,800	6,570
2023-10-12	6,920	6,920	6,460	6,640	51,800	6,640
2023-10-11	6,860	7,050	6,810	6,820	32,700	6,820
2023-10-10	7,180	7,180	6,810	6,850	39,300	6,850
2023-10-06	7,130	7,130	6,800	6,830	38,000	6,830
2023-10-05	7,050	7,190	6,920	7,140	27,300	7,140
2023-10-04	6,850	7,170	6,740	7,000	31,700	7,000
2023-10-03	7,250	7,430	7,040	7,040	31,400	7,040
2023-10-02	7,730	7,780	7,330	7,330	40,500	7,330
2023-09-29	7,680	7,820	7,590	7,630	24,200	7,630
2023-09-28	7,900	8,150	7,500	7,730	87,200	7,730
2023-09-27	7,430	7,850	7,310	7,460	48,700	7,460
2023-09-26	7,500	7,670	7,320	7,600	32,700	7,600
2023-09-25	7,470	7,760	7,450	7,570	30,000	7,570
2023-09-22	7,490	7,690	7,320	7,560	51,400	7,560
2023-09-21	7,270	7,810	7,140	7,700	75,500	7,700
2023-09-20	7,460	7,480	7,230	7,270	65,200	7,270
2023-09-19	7,880	7,930	7,580	7,610	42,200	7,610
2023-09-15	8,060	8,200	7,730	7,870	55,400	7,870
2023-09-14	8,010	8,100	7,730	7,910	45,700	7,910
2023-09-13	8,360	8,360	7,860	7,960	72,300	7,960
2023-09-12	8,500	8,790	8,350	8,360	44,100	8,360
2023-09-11	8,720	8,760	8,350	8,480	57,000	8,480
2023-09-08	8,370	8,950	8,240	8,850	91,800	8,850
2023-09-07	8,900	9,000	8,280	8,460	114,100	8,460
2023-09-06	9,580	9,850	9,120	9,120	126,700	9,120
2023-09-05	9,340	9,560	9,020	9,110	59,200	9,110
2023-09-04	9,890	9,890	9,490	9,490	46,800	9,490
2023-09-01	9,920	10,060	9,700	9,900	52,000	9,900
2023-08-31	9,890	10,110	9,840	9,980	36,000	9,980
2023-08-30	10,400	10,400	9,990	10,000	60,500	10,000
2023-08-29	9,910	10,390	9,810	10,190	188,700	10,190
2023-08-28	9,790	9,980	9,330	9,660	141,700	9,660
2023-08-25	10,320	10,480	10,090	10,090	146,700	10,090
2023-08-24	11,220	11,430	10,030	10,740	598,100	10,740
2023-08-23	9,870	10,290	9,670	9,930	144,500	9,930
2023-08-22	9,490	10,380	9,280	9,960	284,800	9,960
2023-08-21	9,990	10,440	8,970	9,200	501,700	9,200
2023-08-18	8,580	9,190	8,380	9,190	735,400	9,190
2023-08-17	6,500	7,690	6,410	7,690	795,800	7,690
2023-08-16	6,690	6,690	6,690	6,690	11,700	6,690
2023-08-15	8,190	8,190	8,190	8,190	10,700	8,190
2023-08-14	11,250	11,530	10,810	11,190	84,400	11,190
2023-08-10	11,000	11,220	10,650	11,110	44,100	11,110
2023-08-09	11,010	11,400	11,010	11,080	30,800	11,080
2023-08-08	11,680	11,760	11,230	11,300	49,300	11,300
2023-08-07	11,800	12,420	11,650	11,720	85,200	11,720
2023-08-04	11,690	11,990	11,550	11,880	74,300	11,880
2023-08-03	11,040	12,080	11,030	11,850	189,100	11,850
2023-08-02	11,530	11,710	11,210	11,340	81,000	11,340
2023-08-01	12,860	12,960	11,510	11,660	300,400	11,660
2023-07-31	10,070	11,060	10,050	11,060	172,900	11,060
2023-07-28	9,660	9,930	9,370	9,560	129,400	9,560
2023-07-27	10,380	10,650	9,680	9,750	120,100	9,750
2023-07-26	10,600	10,650	10,120	10,280	86,000	10,280
2023-07-25	11,150	11,150	10,620	10,640	56,400	10,640
2023-07-24	10,870	11,550	10,870	11,080	97,600	11,080
2023-07-21	10,790	11,700	10,670	10,900	128,700	10,900
2023-07-20	11,240	11,240	10,600	10,900	76,600	10,900
2023-07-19	11,370	11,800	11,070	11,170	135,200	11,170
2023-07-18	11,090	11,690	10,920	11,070	123,400	11,070
2023-07-14	12,740	12,740	11,180	11,390	188,200	11,390
2023-07-13	12,630	12,870	12,290	12,500	83,600	12,500
2023-07-12	13,580	13,620	12,600	12,870	116,200	12,870
2023-07-11	13,950	14,380	13,350	13,520	183,100	13,520
2023-07-10	13,110	14,430	12,940	13,550	296,700	13,550
2023-07-07	12,130	13,560	12,070	12,870	257,700	12,870
2023-07-06	13,000	13,280	12,380	12,430	251,000	12,430
2023-07-05	14,540	14,640	14,000	14,100	127,800	14,100
2023-07-04	14,750	14,920	14,100	14,700	193,000	14,700
2023-07-03	15,530	16,630	14,620	14,990	487,600	14,990
2023-06-30	13,800	15,870	13,180	15,280	994,900	15,280
2023-06-29	14,580	14,700	12,500	12,870	285,300	12,870
2023-06-28	27,510	28,330	27,300	27,950	77,600	13,975
2023-06-27	26,450	27,390	26,450	27,300	39,400	13,650
2023-06-26	26,300	27,080	25,800	26,790	42,700	13,395
2023-06-23	26,090	26,590	25,160	26,180	28,000	13,090
2023-06-22	26,600	27,250	25,820	25,820	47,800	12,910
2023-06-21	26,740	27,750	26,530	26,770	57,500	13,385
2023-06-20	27,800	27,850	26,520	27,170	66,900	13,585
2023-06-19	25,600	27,680	25,600	27,360	94,300	13,680
2023-06-16	25,400	26,970	25,040	25,530	118,000	12,765
2023-06-15	24,530	25,700	24,520	24,870	37,800	12,435
2023-06-14	26,100	26,600	24,720	24,720	59,700	12,360
2023-06-13	26,000	26,800	25,570	25,860	119,700	12,930
2023-06-12	26,320	27,910	25,350	26,920	201,500	13,460
2023-06-09	28,030	28,160	27,050	27,310	178,000	13,655
2023-06-08	28,800	29,450	26,400	27,650	594,000	13,825
2023-06-07	26,550	28,290	24,100	27,800	877,300	13,900
2023-06-06	23,430	27,170	23,010	26,100	861,200	13,050
2023-06-05	20,030	23,430	19,860	23,430	329,900	11,715
2023-06-02	20,110	20,190	19,340	19,430	78,800	9,715
2023-06-01	19,690	20,250	19,320	19,950	124,600	9,975
2023-05-31	18,340	19,900	18,050	19,550	147,400	9,775
2023-05-30	17,600	18,490	17,120	18,340	99,000	9,170
2023-05-29	18,730	18,980	17,410	17,600	87,500	8,800
2023-05-26	19,000	19,250	18,450	18,530	60,800	9,265
2023-05-25	20,200	20,250	18,690	18,830	106,800	9,415
2023-05-24	19,740	20,390	19,380	19,480	101,000	9,740
2023-05-23	21,440	21,500	19,230	19,740	221,400	9,870
2023-05-22	18,300	21,970	18,000	21,080	427,400	10,540
2023-05-19	18,240	19,320	17,310	18,460	276,000	9,230
2023-05-18	18,760	19,300	17,230	17,500	177,000	8,750
2023-05-17	18,200	19,700	17,230	18,400	433,500	9,200
2023-05-16	15,880	17,270	15,880	17,270	221,200	8,635
2023-05-15	14,300	15,260	14,090	14,270	78,100	7,135
2023-05-12	15,200	15,400	14,530	14,630	96,100	7,315
2023-05-11	14,810	15,440	14,730	15,100	81,900	7,550
2023-05-10	14,470	15,270	14,150	14,810	99,300	7,405
2023-05-09	14,470	14,730	13,740	14,550	105,400	7,275
2023-05-08	12,970	14,190	12,660	14,040	107,500	7,020
2023-05-02	12,720	13,240	12,520	12,750	60,300	6,375
2023-05-01	13,930	14,380	12,800	13,020	99,700	6,510
2023-04-28	12,780	13,960	12,400	13,630	163,800	6,815
2023-04-27	13,000	13,240	12,290	12,480	79,400	6,240
2023-04-26	13,600	13,980	12,260	13,180	134,400	6,590
2023-04-25	13,410	14,200	13,060	13,390	83,100	6,695
2023-04-24	12,910	14,400	12,850	13,230	110,800	6,615
2023-04-21	15,530	15,610	12,810	13,810	223,500	6,905
2023-04-20	17,310	17,900	16,030	16,140	156,300	8,070
2023-04-19	16,500	18,440	16,500	17,410	194,200	8,705
2023-04-18	17,000	17,300	16,400	16,740	97,400	8,370
2023-04-17	15,890	17,770	15,600	16,760	263,600	8,380
2023-04-14	16,000	16,040	15,000	15,620	84,400	7,810
2023-04-13	15,880	16,400	15,610	15,900	131,500	7,950
2023-04-12	14,320	16,520	14,020	15,880	255,600	7,940
2023-04-11	14,540	15,520	14,350	14,610	107,400	7,305
2023-04-10	13,490	16,490	13,400	14,840	371,900	7,420
2023-04-07	13,790	13,790	13,790	13,790	18,000	6,895
2023-04-06	10,500	10,890	10,400	10,790	60,600	5,395
2023-04-05	10,030	10,630	9,980	10,600	53,600	5,300
2023-04-04	9,900	10,120	9,800	10,030	27,100	5,015
2023-04-03	10,080	10,240	9,710	9,970	39,800	4,985
2023-03-31	10,870	11,040	9,910	10,070	74,300	5,035
2023-03-30	10,280	11,300	10,210	10,650	84,800	5,325
2023-03-29	9,810	10,400	9,810	10,180	31,500	5,090
2023-03-28	9,800	10,190	9,560	9,960	43,700	4,980
2023-03-27	10,470	10,800	9,830	9,910	67,600	4,955
2023-03-24	10,990	11,110	10,360	10,470	58,600	5,235
2023-03-23	11,500	11,760	10,330	10,790	176,700	5,395
2023-03-22	10,500	11,490	10,260	11,490	80,400	5,745
2023-03-20	11,000	11,490	9,900	9,990	160,700	4,995
2023-03-17	9,200	10,430	9,100	10,430	108,600	5,215
2023-03-16	8,980	9,410	8,330	8,930	123,100	4,465
2023-03-15	8,080	9,280	7,820	9,280	197,300	4,640
2023-03-14	8,000	8,080	7,670	7,780	42,500	3,890
2023-03-13	7,610	8,280	7,610	8,130	52,000	4,065
2023-03-10	8,050	8,470	7,700	7,760	67,100	3,880
2023-03-09	7,860	8,620	7,660	8,200	139,600	4,100
2023-03-08	8,200	8,200	7,710	7,860	82,000	3,930
2023-03-07	7,400	8,290	7,340	8,230	88,200	4,115
2023-03-06	8,100	8,150	7,530	7,530	58,500	3,765
2023-03-03	7,730	8,220	7,530	7,800	105,400	3,900
2023-03-02	8,400	8,770	7,660	7,810	357,400	3,905
2023-03-01	8,480	8,950	8,440	8,950	126,500	4,475
2023-02-28	7,630	8,430	6,880	7,450	439,500	3,725
2023-02-27	6,220	7,200	6,220	7,200	116,800	3,600
2023-02-24	6,910	7,040	6,110	6,200	118,200	3,100
2023-02-22	7,970	8,190	6,830	7,060	403,100	3,530
2023-02-21	7,680	7,680	7,620	7,680	43,700	3,840
2023-02-20	5,820	6,680	5,820	6,680	84,000	3,340
2023-02-17	4,960	5,680	4,950	5,680	70,700	2,840
2023-02-16	4,900	5,000	4,825	4,980	37,300	2,490
2023-02-15	4,855	5,100	4,855	5,100	39,100	2,550
2023-02-14	4,525	4,570	4,380	4,395	11,100	2,197.50
2023-02-13	4,655	4,655	4,360	4,520	14,500	2,260
2023-02-10	4,860	5,220	4,580	4,795	68,100	2,397.50
2023-02-09	4,110	4,800	4,110	4,800	43,500	2,400
2023-02-08	4,190	4,195	4,075	4,100	2,900	2,050
2023-02-07	4,100	4,140	4,035	4,140	1,400	2,070
2023-02-06	4,155	4,155	4,070	4,100	3,200	2,050
2023-02-03	4,110	4,155	4,025	4,155	4,000	2,077.50
2023-02-02	4,190	4,190	4,065	4,100	4,700	2,050
2023-02-01	3,940	4,120	3,900	4,120	5,800	2,060
2023-01-31	4,075	4,075	3,850	3,870	7,300	1,935
2023-01-30	3,860	4,075	3,860	4,070	10,800	2,035
2023-01-27	3,725	3,925	3,680	3,845	6,300	1,922.50
2023-01-26	3,710	3,745	3,650	3,715	1,100	1,857.50
2023-01-25	3,610	3,660	3,610	3,640	1,000	1,820
2023-01-24	3,565	3,635	3,520	3,635	1,500	1,817.50
2023-01-23	3,540	3,560	3,540	3,550	700	1,775
2023-01-20	3,500	3,565	3,500	3,540	700	1,770
2023-01-19	3,500	3,550	3,470	3,525	1,000	1,762.50
2023-01-18	3,430	3,610	3,430	3,545	1,200	1,772.50
2023-01-17	3,450	3,485	3,440	3,440	900	1,720
2023-01-16	3,400	3,490	3,400	3,490	1,600	1,745
2023-01-13	3,450	3,450	3,380	3,405	1,400	1,702.50
2023-01-12	3,490	3,495	3,465	3,470	600	1,735
2023-01-11	3,435	3,500	3,435	3,455	800	1,727.50
2023-01-10	3,455	3,515	3,400	3,470	1,300	1,735
2023-01-06	3,345	3,395	3,345	3,395	600	1,697.50
2023-01-05	3,465	3,485	3,385	3,395	2,400	1,697.50
2023-01-04	3,485	3,485	3,385	3,395	1,500	1,697.50

分割・併合履歴： [2023-06-29]1株→2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

4011 (株)ヘッドウォータース の時系列データ [2023年度]

4011 (株)ヘッドウォータースの時系列データ [2023年度]