4251 恵和(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,832 | 2,057 | 1,832 | 2,040 | 1,373,000 | 1,020 |
| 2019-12-27 | 1,603 | 1,836 | 1,580 | 1,818 | 1,025,000 | 909 |
| 2019-12-26 | 1,640 | 1,715 | 1,629 | 1,650 | 598,800 | 825 |
| 2019-12-25 | 1,700 | 1,745 | 1,602 | 1,678 | 973,100 | 839 |
| 2019-12-24 | 1,700 | 1,753 | 1,564 | 1,631 | 1,673,300 | 815.50 |
| 2019-12-23 | 1,499 | 1,790 | 1,466 | 1,759 | 2,853,000 | 879.50 |
| 2019-12-20 | 1,342 | 1,520 | 1,337 | 1,520 | 1,722,500 | 760 |
| 2019-12-19 | 1,266 | 1,536 | 1,250 | 1,372 | 2,211,300 | 686 |
| 2019-12-18 | 1,165 | 1,238 | 1,154 | 1,236 | 594,600 | 618 |
| 2019-12-17 | 1,145 | 1,228 | 1,102 | 1,198 | 1,331,900 | 599 |
| 2019-12-16 | 990 | 1,094 | 982 | 1,091 | 689,200 | 545.50 |
| 2019-12-13 | 934 | 997 | 928 | 996 | 276,400 | 498 |
| 2019-12-12 | 923 | 931 | 908 | 911 | 138,500 | 455.50 |
| 2019-12-11 | 959 | 972 | 933 | 938 | 98,400 | 469 |
| 2019-12-10 | 948 | 981 | 946 | 958 | 104,100 | 479 |
| 2019-12-09 | 980 | 995 | 935 | 944 | 240,400 | 472 |
| 2019-12-06 | 993 | 1,015 | 991 | 995 | 122,500 | 497.50 |
| 2019-12-05 | 1,052 | 1,068 | 996 | 1,000 | 297,200 | 500 |
| 2019-12-04 | 1,037 | 1,070 | 1,008 | 1,051 | 254,500 | 525.50 |
| 2019-12-03 | 1,018 | 1,066 | 951 | 1,043 | 337,700 | 521.50 |
| 2019-12-02 | 1,062 | 1,116 | 1,031 | 1,031 | 608,900 | 515.50 |
| 2019-11-29 | 1,003 | 1,069 | 994 | 1,064 | 761,000 | 532 |
| 2019-11-28 | 1,007 | 1,038 | 988 | 1,000 | 378,800 | 500 |
| 2019-11-27 | 958 | 1,020 | 950 | 1,020 | 612,700 | 510 |
| 2019-11-26 | 938 | 952 | 914 | 943 | 374,700 | 471.50 |
| 2019-11-25 | 969 | 1,039 | 910 | 916 | 1,422,300 | 458 |
| 2019-11-22 | 899 | 949 | 890 | 949 | 532,400 | 474.50 |
| 2019-11-21 | 863 | 898 | 839 | 881 | 404,400 | 440.50 |
| 2019-11-20 | 820 | 870 | 809 | 863 | 267,000 | 431.50 |
| 2019-11-19 | 824 | 825 | 816 | 817 | 64,000 | 408.50 |
| 2019-11-18 | 812 | 820 | 807 | 817 | 67,200 | 408.50 |
| 2019-11-15 | 822 | 824 | 805 | 810 | 112,200 | 405 |
| 2019-11-14 | 843 | 865 | 818 | 825 | 372,100 | 412.50 |
| 2019-11-13 | 803 | 820 | 799 | 805 | 102,200 | 402.50 |
| 2019-11-12 | 816 | 816 | 802 | 803 | 85,300 | 401.50 |
| 2019-11-11 | 804 | 818 | 797 | 817 | 96,800 | 408.50 |
| 2019-11-08 | 831 | 837 | 802 | 807 | 203,200 | 403.50 |
| 2019-11-07 | 841 | 843 | 823 | 832 | 120,200 | 416 |
| 2019-11-06 | 805 | 864 | 801 | 837 | 454,100 | 418.50 |
| 2019-11-05 | 842 | 844 | 801 | 802 | 256,600 | 401 |
| 2019-11-01 | 803 | 863 | 791 | 823 | 681,300 | 411.50 |
| 2019-10-31 | 910 | 927 | 815 | 818 | 1,518,600 | 409 |
| 2019-10-30 | 1,026 | 1,037 | 851 | 880 | 4,940,700 | 440 |
分割・併合履歴 ： [2022-12-29]1株→2株
