4251 恵和(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
2020-12-302,0702,1382,0702,130169,8001,065
2020-12-292,0102,1072,0102,04594,3001,022.50
2020-12-282,0312,0611,9712,00868,6001,004
2020-12-252,0042,0071,9592,00056,2001,000
2020-12-241,9842,0211,9601,99076,500995
2020-12-231,9322,0001,9111,96089,600980
2020-12-221,9421,9841,9201,93175,200965.50
2020-12-211,9631,9931,8861,981106,000990.50
2020-12-181,9912,0151,9321,963118,500981.50
2020-12-171,9852,0711,9802,000167,3001,000
2020-12-162,0802,0921,9972,016129,7001,008
2020-12-152,1532,1692,0752,098112,3001,049
2020-12-142,0882,2092,0862,152139,9001,076
2020-12-111,9912,0811,9912,05372,1001,026.50
2020-12-102,0682,0751,9411,983201,300991.50
2020-12-092,2002,2362,1092,109369,8001,054.50
2020-12-082,2092,2682,1412,230259,5001,115
2020-12-071,9852,3131,9542,243670,0001,121.50
2020-12-041,9252,0471,9252,035446,6001,017.50
2020-12-031,7061,9771,7031,922551,700961
2020-12-021,5991,7371,5851,720296,500860
2020-12-011,6111,6701,5641,585161,000792.50
2020-11-301,5211,6281,5161,607367,100803.50
2020-11-271,4521,4841,4491,46144,200730.50
2020-11-261,4501,4781,4431,46729,300733.50
2020-11-251,4801,5051,4511,45250,900726
2020-11-241,4471,4691,4371,46751,700733.50
2020-11-201,3821,4291,3801,41833,700709
2020-11-191,4281,4391,3801,38551,600692.50
2020-11-181,4471,4491,4231,42857,500714
2020-11-171,5081,5081,4601,46060,500730
2020-11-161,5251,5251,4911,49864,900749
2020-11-131,5051,5461,4901,514191,500757
2020-11-121,6001,6291,5821,62389,700811.50
2020-11-111,5641,6221,5461,61490,600807
2020-11-101,6091,6091,5561,56452,100782
2020-11-091,6001,6121,5591,57144,200785.50
2020-11-061,5631,6121,5501,56786,800783.50
2020-11-051,5221,5861,5221,53679,300768
2020-11-041,5051,5501,5031,53566,900767.50
2020-11-021,5231,5441,4531,48570,800742.50
2020-10-301,5451,5451,4991,52568,600762.50
2020-10-291,5171,5601,5081,54552,500772.50
2020-10-281,5301,5601,5081,55737,700778.50
2020-10-271,4891,5621,4711,54570,500772.50
2020-10-261,6041,6101,5071,507156,800753.50
2020-10-231,6861,6861,5751,626220,600813
2020-10-221,5551,7491,4631,646746,500823
2020-10-211,5961,6081,5511,55598,300777.50
2020-10-201,5971,6431,5831,59286,100796
2020-10-191,6001,6381,5831,61875,000809
2020-10-161,6601,6731,5801,603172,300801.50
2020-10-151,6701,7121,6331,688185,300844
2020-10-141,7051,7341,6031,643194,700821.50
2020-10-131,7331,7601,6921,692135,100846
2020-10-121,6741,7441,6261,716216,900858
2020-10-091,6381,7281,6111,617241,200808.50
2020-10-081,5991,7181,5801,653338,600826.50
2020-10-071,5891,6351,5531,588120,600794
2020-10-061,5151,6171,5071,604205,100802
2020-10-051,5011,5251,4901,50263,600751
2020-10-021,5051,5601,4601,490199,700745
2020-09-301,4791,5161,4661,500102,800750
2020-09-291,4221,4891,4221,46555,400732.50
2020-09-281,4651,4671,4021,42842,700714
2020-09-251,4371,4611,4341,45539,200727.50
2020-09-241,4851,4851,4171,41774,500708.50
2020-09-231,4991,5201,4751,48559,000742.50
2020-09-181,4761,5101,4761,51066,800755
2020-09-171,4951,5141,4621,46843,900734
2020-09-161,5021,5061,4591,48469,700742
2020-09-151,5001,5451,4991,501105,000750.50
2020-09-141,4441,4941,4441,49464,200747
2020-09-111,4151,4581,4131,44961,600724.50
2020-09-101,4691,4691,4111,41270,400706
2020-09-091,3881,4701,3741,464236,600732
2020-09-081,3591,3861,3401,37450,400687
2020-09-071,3461,3691,3331,33642,600668
2020-09-041,3391,3591,3291,34749,700673.50
2020-09-031,3961,4011,3761,38056,200690
2020-09-021,3661,4101,3401,375242,100687.50
2020-09-011,2901,3721,2901,364174,600682
2020-08-311,2801,3031,2801,28838,300644
2020-08-281,3051,3201,2681,280121,700640
2020-08-271,3351,3381,3161,32027,400660
2020-08-261,3311,3491,3211,34440,800672
2020-08-251,3481,3671,3271,33681,200668
2020-08-241,3111,3321,3001,33237,000666
2020-08-211,3121,3151,2941,31151,900655.50
2020-08-201,3161,3231,2951,30283,900651
2020-08-191,3141,3251,2951,31377,700656.50
2020-08-181,3361,3391,2941,308132,400654
2020-08-171,3721,3721,3311,33275,800666
2020-08-141,4091,4141,3461,363299,300681.50
2020-08-131,4181,4751,4001,469212,500734.50
2020-08-121,3721,4011,3591,40145,700700.50
2020-08-111,3551,3931,3481,37239,200686
2020-08-071,3571,3911,3351,34174,800670.50
2020-08-061,3771,4151,3711,38058,700690
2020-08-051,3661,3771,3171,37757,300688.50
2020-08-041,3941,3981,3501,36655,100683
2020-08-031,3431,3861,3381,36666,500683
2020-07-311,4351,4351,3401,342174,600671
2020-07-301,4311,4671,4151,435140,600717.50
2020-07-291,4151,4721,4031,426188,800713
2020-07-281,4641,4861,4001,413234,900706.50
2020-07-271,4671,5411,4291,446731,700723
2020-07-221,3431,6471,3081,3471,604,300673.50
2020-07-211,3321,3771,3241,34731,600673.50
2020-07-201,3501,3501,2841,32043,100660
2020-07-171,3661,3791,3201,33329,600666.50
2020-07-161,3551,4151,3551,38026,300690
2020-07-151,4051,4051,3231,37732,200688.50
2020-07-141,3681,4121,3581,38429,100692
2020-07-131,3401,3861,3121,36836,100684
2020-07-101,3811,3901,3341,33634,000668
2020-07-091,4021,4301,3811,38328,400691.50
2020-07-081,3721,4501,3721,41347,000706.50
2020-07-071,4631,4631,3651,40252,900701
2020-07-061,3981,4561,3821,44441,500722
2020-07-031,3311,4031,3281,40034,900700
2020-07-021,3781,3801,3101,33148,200665.50
2020-07-011,4191,4291,3641,36421,800682
2020-06-301,4031,4311,4031,41839,900709
2020-06-291,4141,4251,3751,37864,600689
2020-06-261,4591,4701,4301,44448,200722
2020-06-251,4901,4901,4501,46446,200732
2020-06-241,5271,5271,4871,49139,500745.50
2020-06-231,5151,5351,4911,50354,700751.50
2020-06-221,5041,5401,5001,51240,900756
2020-06-191,5101,5581,5101,53351,100766.50
2020-06-181,5631,5631,4901,50259,800751
2020-06-171,5791,5841,5351,55767,300778.50
2020-06-161,5181,6031,5061,579154,300789.50
2020-06-151,5431,5731,4091,412116,300706
2020-06-121,4311,5681,4311,543145,300771.50
2020-06-111,5821,6051,5301,531112,100765.50
2020-06-101,6301,6601,6151,61992,700809.50
2020-06-091,6641,6871,6111,661105,100830.50
2020-06-081,7341,7491,6351,667195,800833.50
2020-06-051,5881,6981,5601,696233,300848
2020-06-041,6321,6451,5531,560145,500780
2020-06-031,6701,7131,6001,614226,500807
2020-06-021,6581,6831,5711,630240,200815
2020-06-011,6501,7171,6351,643365,300821.50
2020-05-291,5011,6351,5001,596287,800798
2020-05-281,5361,6251,4631,528494,300764
2020-05-271,4401,5411,4241,530500,300765
2020-05-261,3351,4401,3221,407350,500703.50
2020-05-251,2921,3331,2821,32096,300660
2020-05-221,3111,3141,2461,262145,000631
2020-05-211,3571,3641,3101,311137,400655.50
2020-05-201,3191,3411,3101,337102,600668.50
2020-05-191,3631,3641,3201,32690,900663
2020-05-181,3651,3811,3231,323171,700661.50
2020-05-151,5001,5441,3401,362422,000681
2020-05-141,4051,6401,4021,456957,500728
2020-05-131,3901,4001,3501,365127,500682.50
2020-05-121,4201,4231,3711,405118,000702.50
2020-05-111,3661,4071,3661,400135,800700
2020-05-081,3701,3701,3311,356116,500678
2020-05-071,3621,3831,3261,351120,600675.50
2020-05-011,3761,3771,3161,357154,000678.50
2020-04-301,4551,4551,3311,377319,400688.50
2020-04-281,4001,4351,3531,371335,500685.50
2020-04-271,4911,5771,4261,4381,113,800719
2020-04-241,2401,4471,2011,3981,181,900699
2020-04-231,2051,2881,2051,228180,300614
2020-04-221,2431,2541,1561,167241,600583.50
2020-04-211,4501,4941,2901,294366,200647
2020-04-201,3741,5371,3451,463610,500731.50
2020-04-171,4271,4731,3281,351326,500675.50
2020-04-161,3881,4241,3201,410321,400705
2020-04-151,4371,5351,3241,437995,900718.50
2020-04-141,1661,4261,1531,4261,095,900713
2020-04-131,0461,2471,0391,126311,200563
2020-04-101,0941,0941,0311,039123,100519.50
2020-04-091,1051,1321,0741,081188,600540.50
2020-04-081,0191,1099861,084179,200542
2020-04-071,0341,0819871,015147,600507.50
2020-04-069051,0218901,004126,000502
2020-04-039861,00593493898,100469
2020-04-029911,017975979110,700489.50
2020-04-011,0301,06199399569,700497.50
2020-03-311,0601,1161,0321,03284,000516
2020-03-309911,0519901,03187,700515.50
2020-03-271,1171,1481,0251,02588,900512.50
2020-03-261,1011,1411,0721,072110,700536
2020-03-251,2501,2501,1601,183180,400591.50
2020-03-241,0991,1631,0701,111175,600555.50
2020-03-231,0361,0769881,030106,500515
2020-03-191,1371,1421,0001,006119,200503
2020-03-181,1541,2131,0771,082190,400541
2020-03-179631,1259611,115270,800557.50
2020-03-161,0631,1259931,007262,300503.50
2020-03-139671,1179651,046247,800523
2020-03-121,1121,2201,0821,117255,000558.50
2020-03-111,2541,3651,1661,166306,700583
2020-03-101,0381,2801,0181,271516,400635.50
2020-03-091,2011,2861,1051,105288,200552.50
2020-03-061,3991,4441,3501,350180,200675
2020-03-051,5211,5301,4351,448121,100724
2020-03-041,4021,5191,4021,491175,000745.50
2020-03-031,6511,6641,4411,447288,700723.50
2020-03-021,4621,6051,4241,515349,200757.50
2020-02-281,4221,4781,3311,386473,800693
2020-02-271,6361,6641,4881,510323,900755
2020-02-261,7001,7251,5801,636207,500818
2020-02-251,5991,7001,5651,700345,300850
2020-02-211,8201,8311,7541,799192,200899.50
2020-02-201,9381,9541,7961,813239,900906.50
2020-02-191,8571,9481,8251,888256,500944
2020-02-181,9521,9841,8501,860221,600930
2020-02-172,0112,0231,8611,904305,100952
2020-02-141,9512,1501,9502,067498,6001,033.50
2020-02-132,1012,2712,1012,211343,4001,105.50
2020-02-122,2002,2002,1002,105294,0001,052.50
2020-02-102,2762,3312,2112,240293,5001,120
2020-02-072,4282,4702,3262,376486,5001,188
2020-02-062,3002,5102,2912,478929,9001,239
2020-02-052,2552,2752,1522,250355,2001,125
2020-02-042,0352,1742,0352,142353,7001,071
2020-02-031,8622,0751,8412,012311,7001,006
2020-01-312,0502,1721,9711,982602,800991
2020-01-302,1102,1401,7531,937735,900968.50
2020-01-292,3482,4152,1192,189429,1001,094.50
2020-01-282,1372,3602,1182,323421,4001,161.50
2020-01-272,0892,2242,0362,100465,1001,050
2020-01-242,3212,3652,2012,206274,7001,103
2020-01-232,3582,4062,2802,300242,2001,150
2020-01-222,4442,4732,3752,408203,8001,204
2020-01-212,4152,5392,3802,444397,1001,222
2020-01-202,4322,4872,3092,415358,1001,207.50
2020-01-172,4702,5902,2832,382763,1001,191
2020-01-162,5602,7802,4012,4201,443,7001,210
2020-01-152,1372,5902,1202,5751,423,4001,287.50
2020-01-142,2492,3892,0632,2371,305,4001,118.50
2020-01-102,7182,8162,4812,5271,127,8001,263.50
2020-01-092,6822,9672,4002,7322,072,0001,366
2020-01-082,3352,6662,2202,5821,300,7001,291
2020-01-072,2802,4092,1662,3501,085,1001,175
2020-01-062,0502,4001,9602,3291,649,5001,164.50

分割・併合履歴 : [2022-12-29]1株→2株