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
2020-12-30	2,070	2,138	2,070	2,130	169,800	1,065
2020-12-29	2,010	2,107	2,010	2,045	94,300	1,022.50
2020-12-28	2,031	2,061	1,971	2,008	68,600	1,004
2020-12-25	2,004	2,007	1,959	2,000	56,200	1,000
2020-12-24	1,984	2,021	1,960	1,990	76,500	995
2020-12-23	1,932	2,000	1,911	1,960	89,600	980
2020-12-22	1,942	1,984	1,920	1,931	75,200	965.50
2020-12-21	1,963	1,993	1,886	1,981	106,000	990.50
2020-12-18	1,991	2,015	1,932	1,963	118,500	981.50
2020-12-17	1,985	2,071	1,980	2,000	167,300	1,000
2020-12-16	2,080	2,092	1,997	2,016	129,700	1,008
2020-12-15	2,153	2,169	2,075	2,098	112,300	1,049
2020-12-14	2,088	2,209	2,086	2,152	139,900	1,076
2020-12-11	1,991	2,081	1,991	2,053	72,100	1,026.50
2020-12-10	2,068	2,075	1,941	1,983	201,300	991.50
2020-12-09	2,200	2,236	2,109	2,109	369,800	1,054.50
2020-12-08	2,209	2,268	2,141	2,230	259,500	1,115
2020-12-07	1,985	2,313	1,954	2,243	670,000	1,121.50
2020-12-04	1,925	2,047	1,925	2,035	446,600	1,017.50
2020-12-03	1,706	1,977	1,703	1,922	551,700	961
2020-12-02	1,599	1,737	1,585	1,720	296,500	860
2020-12-01	1,611	1,670	1,564	1,585	161,000	792.50
2020-11-30	1,521	1,628	1,516	1,607	367,100	803.50
2020-11-27	1,452	1,484	1,449	1,461	44,200	730.50
2020-11-26	1,450	1,478	1,443	1,467	29,300	733.50
2020-11-25	1,480	1,505	1,451	1,452	50,900	726
2020-11-24	1,447	1,469	1,437	1,467	51,700	733.50
2020-11-20	1,382	1,429	1,380	1,418	33,700	709
2020-11-19	1,428	1,439	1,380	1,385	51,600	692.50
2020-11-18	1,447	1,449	1,423	1,428	57,500	714
2020-11-17	1,508	1,508	1,460	1,460	60,500	730
2020-11-16	1,525	1,525	1,491	1,498	64,900	749
2020-11-13	1,505	1,546	1,490	1,514	191,500	757
2020-11-12	1,600	1,629	1,582	1,623	89,700	811.50
2020-11-11	1,564	1,622	1,546	1,614	90,600	807
2020-11-10	1,609	1,609	1,556	1,564	52,100	782
2020-11-09	1,600	1,612	1,559	1,571	44,200	785.50
2020-11-06	1,563	1,612	1,550	1,567	86,800	783.50
2020-11-05	1,522	1,586	1,522	1,536	79,300	768
2020-11-04	1,505	1,550	1,503	1,535	66,900	767.50
2020-11-02	1,523	1,544	1,453	1,485	70,800	742.50
2020-10-30	1,545	1,545	1,499	1,525	68,600	762.50
2020-10-29	1,517	1,560	1,508	1,545	52,500	772.50
2020-10-28	1,530	1,560	1,508	1,557	37,700	778.50
2020-10-27	1,489	1,562	1,471	1,545	70,500	772.50
2020-10-26	1,604	1,610	1,507	1,507	156,800	753.50
2020-10-23	1,686	1,686	1,575	1,626	220,600	813
2020-10-22	1,555	1,749	1,463	1,646	746,500	823
2020-10-21	1,596	1,608	1,551	1,555	98,300	777.50
2020-10-20	1,597	1,643	1,583	1,592	86,100	796
2020-10-19	1,600	1,638	1,583	1,618	75,000	809
2020-10-16	1,660	1,673	1,580	1,603	172,300	801.50
2020-10-15	1,670	1,712	1,633	1,688	185,300	844
2020-10-14	1,705	1,734	1,603	1,643	194,700	821.50
2020-10-13	1,733	1,760	1,692	1,692	135,100	846
2020-10-12	1,674	1,744	1,626	1,716	216,900	858
2020-10-09	1,638	1,728	1,611	1,617	241,200	808.50
2020-10-08	1,599	1,718	1,580	1,653	338,600	826.50
2020-10-07	1,589	1,635	1,553	1,588	120,600	794
2020-10-06	1,515	1,617	1,507	1,604	205,100	802
2020-10-05	1,501	1,525	1,490	1,502	63,600	751
2020-10-02	1,505	1,560	1,460	1,490	199,700	745
2020-09-30	1,479	1,516	1,466	1,500	102,800	750
2020-09-29	1,422	1,489	1,422	1,465	55,400	732.50
2020-09-28	1,465	1,467	1,402	1,428	42,700	714
2020-09-25	1,437	1,461	1,434	1,455	39,200	727.50
2020-09-24	1,485	1,485	1,417	1,417	74,500	708.50
2020-09-23	1,499	1,520	1,475	1,485	59,000	742.50
2020-09-18	1,476	1,510	1,476	1,510	66,800	755
2020-09-17	1,495	1,514	1,462	1,468	43,900	734
2020-09-16	1,502	1,506	1,459	1,484	69,700	742
2020-09-15	1,500	1,545	1,499	1,501	105,000	750.50
2020-09-14	1,444	1,494	1,444	1,494	64,200	747
2020-09-11	1,415	1,458	1,413	1,449	61,600	724.50
2020-09-10	1,469	1,469	1,411	1,412	70,400	706
2020-09-09	1,388	1,470	1,374	1,464	236,600	732
2020-09-08	1,359	1,386	1,340	1,374	50,400	687
2020-09-07	1,346	1,369	1,333	1,336	42,600	668
2020-09-04	1,339	1,359	1,329	1,347	49,700	673.50
2020-09-03	1,396	1,401	1,376	1,380	56,200	690
2020-09-02	1,366	1,410	1,340	1,375	242,100	687.50
2020-09-01	1,290	1,372	1,290	1,364	174,600	682
2020-08-31	1,280	1,303	1,280	1,288	38,300	644
2020-08-28	1,305	1,320	1,268	1,280	121,700	640
2020-08-27	1,335	1,338	1,316	1,320	27,400	660
2020-08-26	1,331	1,349	1,321	1,344	40,800	672
2020-08-25	1,348	1,367	1,327	1,336	81,200	668
2020-08-24	1,311	1,332	1,300	1,332	37,000	666
2020-08-21	1,312	1,315	1,294	1,311	51,900	655.50
2020-08-20	1,316	1,323	1,295	1,302	83,900	651
2020-08-19	1,314	1,325	1,295	1,313	77,700	656.50
2020-08-18	1,336	1,339	1,294	1,308	132,400	654
2020-08-17	1,372	1,372	1,331	1,332	75,800	666
2020-08-14	1,409	1,414	1,346	1,363	299,300	681.50
2020-08-13	1,418	1,475	1,400	1,469	212,500	734.50
2020-08-12	1,372	1,401	1,359	1,401	45,700	700.50
2020-08-11	1,355	1,393	1,348	1,372	39,200	686
2020-08-07	1,357	1,391	1,335	1,341	74,800	670.50
2020-08-06	1,377	1,415	1,371	1,380	58,700	690
2020-08-05	1,366	1,377	1,317	1,377	57,300	688.50
2020-08-04	1,394	1,398	1,350	1,366	55,100	683
2020-08-03	1,343	1,386	1,338	1,366	66,500	683
2020-07-31	1,435	1,435	1,340	1,342	174,600	671
2020-07-30	1,431	1,467	1,415	1,435	140,600	717.50
2020-07-29	1,415	1,472	1,403	1,426	188,800	713
2020-07-28	1,464	1,486	1,400	1,413	234,900	706.50
2020-07-27	1,467	1,541	1,429	1,446	731,700	723
2020-07-22	1,343	1,647	1,308	1,347	1,604,300	673.50
2020-07-21	1,332	1,377	1,324	1,347	31,600	673.50
2020-07-20	1,350	1,350	1,284	1,320	43,100	660
2020-07-17	1,366	1,379	1,320	1,333	29,600	666.50
2020-07-16	1,355	1,415	1,355	1,380	26,300	690
2020-07-15	1,405	1,405	1,323	1,377	32,200	688.50
2020-07-14	1,368	1,412	1,358	1,384	29,100	692
2020-07-13	1,340	1,386	1,312	1,368	36,100	684
2020-07-10	1,381	1,390	1,334	1,336	34,000	668
2020-07-09	1,402	1,430	1,381	1,383	28,400	691.50
2020-07-08	1,372	1,450	1,372	1,413	47,000	706.50
2020-07-07	1,463	1,463	1,365	1,402	52,900	701
2020-07-06	1,398	1,456	1,382	1,444	41,500	722
2020-07-03	1,331	1,403	1,328	1,400	34,900	700
2020-07-02	1,378	1,380	1,310	1,331	48,200	665.50
2020-07-01	1,419	1,429	1,364	1,364	21,800	682
2020-06-30	1,403	1,431	1,403	1,418	39,900	709
2020-06-29	1,414	1,425	1,375	1,378	64,600	689
2020-06-26	1,459	1,470	1,430	1,444	48,200	722
2020-06-25	1,490	1,490	1,450	1,464	46,200	732
2020-06-24	1,527	1,527	1,487	1,491	39,500	745.50
2020-06-23	1,515	1,535	1,491	1,503	54,700	751.50
2020-06-22	1,504	1,540	1,500	1,512	40,900	756
2020-06-19	1,510	1,558	1,510	1,533	51,100	766.50
2020-06-18	1,563	1,563	1,490	1,502	59,800	751
2020-06-17	1,579	1,584	1,535	1,557	67,300	778.50
2020-06-16	1,518	1,603	1,506	1,579	154,300	789.50
2020-06-15	1,543	1,573	1,409	1,412	116,300	706
2020-06-12	1,431	1,568	1,431	1,543	145,300	771.50
2020-06-11	1,582	1,605	1,530	1,531	112,100	765.50
2020-06-10	1,630	1,660	1,615	1,619	92,700	809.50
2020-06-09	1,664	1,687	1,611	1,661	105,100	830.50
2020-06-08	1,734	1,749	1,635	1,667	195,800	833.50
2020-06-05	1,588	1,698	1,560	1,696	233,300	848
2020-06-04	1,632	1,645	1,553	1,560	145,500	780
2020-06-03	1,670	1,713	1,600	1,614	226,500	807
2020-06-02	1,658	1,683	1,571	1,630	240,200	815
2020-06-01	1,650	1,717	1,635	1,643	365,300	821.50
2020-05-29	1,501	1,635	1,500	1,596	287,800	798
2020-05-28	1,536	1,625	1,463	1,528	494,300	764
2020-05-27	1,440	1,541	1,424	1,530	500,300	765
2020-05-26	1,335	1,440	1,322	1,407	350,500	703.50
2020-05-25	1,292	1,333	1,282	1,320	96,300	660
2020-05-22	1,311	1,314	1,246	1,262	145,000	631
2020-05-21	1,357	1,364	1,310	1,311	137,400	655.50
2020-05-20	1,319	1,341	1,310	1,337	102,600	668.50
2020-05-19	1,363	1,364	1,320	1,326	90,900	663
2020-05-18	1,365	1,381	1,323	1,323	171,700	661.50
2020-05-15	1,500	1,544	1,340	1,362	422,000	681
2020-05-14	1,405	1,640	1,402	1,456	957,500	728
2020-05-13	1,390	1,400	1,350	1,365	127,500	682.50
2020-05-12	1,420	1,423	1,371	1,405	118,000	702.50
2020-05-11	1,366	1,407	1,366	1,400	135,800	700
2020-05-08	1,370	1,370	1,331	1,356	116,500	678
2020-05-07	1,362	1,383	1,326	1,351	120,600	675.50
2020-05-01	1,376	1,377	1,316	1,357	154,000	678.50
2020-04-30	1,455	1,455	1,331	1,377	319,400	688.50
2020-04-28	1,400	1,435	1,353	1,371	335,500	685.50
2020-04-27	1,491	1,577	1,426	1,438	1,113,800	719
2020-04-24	1,240	1,447	1,201	1,398	1,181,900	699
2020-04-23	1,205	1,288	1,205	1,228	180,300	614
2020-04-22	1,243	1,254	1,156	1,167	241,600	583.50
2020-04-21	1,450	1,494	1,290	1,294	366,200	647
2020-04-20	1,374	1,537	1,345	1,463	610,500	731.50
2020-04-17	1,427	1,473	1,328	1,351	326,500	675.50
2020-04-16	1,388	1,424	1,320	1,410	321,400	705
2020-04-15	1,437	1,535	1,324	1,437	995,900	718.50
2020-04-14	1,166	1,426	1,153	1,426	1,095,900	713
2020-04-13	1,046	1,247	1,039	1,126	311,200	563
2020-04-10	1,094	1,094	1,031	1,039	123,100	519.50
2020-04-09	1,105	1,132	1,074	1,081	188,600	540.50
2020-04-08	1,019	1,109	986	1,084	179,200	542
2020-04-07	1,034	1,081	987	1,015	147,600	507.50
2020-04-06	905	1,021	890	1,004	126,000	502
2020-04-03	986	1,005	934	938	98,100	469
2020-04-02	991	1,017	975	979	110,700	489.50
2020-04-01	1,030	1,061	993	995	69,700	497.50
2020-03-31	1,060	1,116	1,032	1,032	84,000	516
2020-03-30	991	1,051	990	1,031	87,700	515.50
2020-03-27	1,117	1,148	1,025	1,025	88,900	512.50
2020-03-26	1,101	1,141	1,072	1,072	110,700	536
2020-03-25	1,250	1,250	1,160	1,183	180,400	591.50
2020-03-24	1,099	1,163	1,070	1,111	175,600	555.50
2020-03-23	1,036	1,076	988	1,030	106,500	515
2020-03-19	1,137	1,142	1,000	1,006	119,200	503
2020-03-18	1,154	1,213	1,077	1,082	190,400	541
2020-03-17	963	1,125	961	1,115	270,800	557.50
2020-03-16	1,063	1,125	993	1,007	262,300	503.50
2020-03-13	967	1,117	965	1,046	247,800	523
2020-03-12	1,112	1,220	1,082	1,117	255,000	558.50
2020-03-11	1,254	1,365	1,166	1,166	306,700	583
2020-03-10	1,038	1,280	1,018	1,271	516,400	635.50
2020-03-09	1,201	1,286	1,105	1,105	288,200	552.50
2020-03-06	1,399	1,444	1,350	1,350	180,200	675
2020-03-05	1,521	1,530	1,435	1,448	121,100	724
2020-03-04	1,402	1,519	1,402	1,491	175,000	745.50
2020-03-03	1,651	1,664	1,441	1,447	288,700	723.50
2020-03-02	1,462	1,605	1,424	1,515	349,200	757.50
2020-02-28	1,422	1,478	1,331	1,386	473,800	693
2020-02-27	1,636	1,664	1,488	1,510	323,900	755
2020-02-26	1,700	1,725	1,580	1,636	207,500	818
2020-02-25	1,599	1,700	1,565	1,700	345,300	850
2020-02-21	1,820	1,831	1,754	1,799	192,200	899.50
2020-02-20	1,938	1,954	1,796	1,813	239,900	906.50
2020-02-19	1,857	1,948	1,825	1,888	256,500	944
2020-02-18	1,952	1,984	1,850	1,860	221,600	930
2020-02-17	2,011	2,023	1,861	1,904	305,100	952
2020-02-14	1,951	2,150	1,950	2,067	498,600	1,033.50
2020-02-13	2,101	2,271	2,101	2,211	343,400	1,105.50
2020-02-12	2,200	2,200	2,100	2,105	294,000	1,052.50
2020-02-10	2,276	2,331	2,211	2,240	293,500	1,120
2020-02-07	2,428	2,470	2,326	2,376	486,500	1,188
2020-02-06	2,300	2,510	2,291	2,478	929,900	1,239
2020-02-05	2,255	2,275	2,152	2,250	355,200	1,125
2020-02-04	2,035	2,174	2,035	2,142	353,700	1,071
2020-02-03	1,862	2,075	1,841	2,012	311,700	1,006
2020-01-31	2,050	2,172	1,971	1,982	602,800	991
2020-01-30	2,110	2,140	1,753	1,937	735,900	968.50
2020-01-29	2,348	2,415	2,119	2,189	429,100	1,094.50
2020-01-28	2,137	2,360	2,118	2,323	421,400	1,161.50
2020-01-27	2,089	2,224	2,036	2,100	465,100	1,050
2020-01-24	2,321	2,365	2,201	2,206	274,700	1,103
2020-01-23	2,358	2,406	2,280	2,300	242,200	1,150
2020-01-22	2,444	2,473	2,375	2,408	203,800	1,204
2020-01-21	2,415	2,539	2,380	2,444	397,100	1,222
2020-01-20	2,432	2,487	2,309	2,415	358,100	1,207.50
2020-01-17	2,470	2,590	2,283	2,382	763,100	1,191
2020-01-16	2,560	2,780	2,401	2,420	1,443,700	1,210
2020-01-15	2,137	2,590	2,120	2,575	1,423,400	1,287.50
2020-01-14	2,249	2,389	2,063	2,237	1,305,400	1,118.50
2020-01-10	2,718	2,816	2,481	2,527	1,127,800	1,263.50
2020-01-09	2,682	2,967	2,400	2,732	2,072,000	1,366
2020-01-08	2,335	2,666	2,220	2,582	1,300,700	1,291
2020-01-07	2,280	2,409	2,166	2,350	1,085,100	1,175
2020-01-06	2,050	2,400	1,960	2,329	1,649,500	1,164.50

分割・併合履歴： [2022-12-29]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