4691 ワシントンホテル(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 | 1,366 | 1,375 | 1,348 | 1,349 | 16,400 | 1,349 |
| 2019-12-27 | 1,322 | 1,359 | 1,322 | 1,354 | 42,000 | 1,354 |
| 2019-12-26 | 1,323 | 1,327 | 1,317 | 1,321 | 53,500 | 1,321 |
| 2019-12-25 | 1,326 | 1,338 | 1,325 | 1,330 | 36,900 | 1,330 |
| 2019-12-24 | 1,329 | 1,340 | 1,315 | 1,335 | 51,400 | 1,335 |
| 2019-12-23 | 1,345 | 1,348 | 1,330 | 1,331 | 35,500 | 1,331 |
| 2019-12-20 | 1,334 | 1,352 | 1,322 | 1,345 | 64,300 | 1,345 |
| 2019-12-19 | 1,326 | 1,338 | 1,317 | 1,334 | 43,300 | 1,334 |
| 2019-12-18 | 1,355 | 1,355 | 1,325 | 1,333 | 57,100 | 1,333 |
| 2019-12-17 | 1,353 | 1,365 | 1,345 | 1,349 | 22,400 | 1,349 |
| 2019-12-16 | 1,365 | 1,368 | 1,348 | 1,354 | 28,300 | 1,354 |
| 2019-12-13 | 1,392 | 1,393 | 1,340 | 1,368 | 88,600 | 1,368 |
| 2019-12-12 | 1,391 | 1,394 | 1,387 | 1,393 | 34,900 | 1,393 |
| 2019-12-11 | 1,395 | 1,395 | 1,383 | 1,392 | 38,100 | 1,392 |
| 2019-12-10 | 1,373 | 1,396 | 1,372 | 1,394 | 41,400 | 1,394 |
| 2019-12-09 | 1,394 | 1,399 | 1,368 | 1,383 | 35,300 | 1,383 |
| 2019-12-06 | 1,372 | 1,373 | 1,365 | 1,368 | 20,100 | 1,368 |
| 2019-12-05 | 1,375 | 1,377 | 1,365 | 1,365 | 30,400 | 1,365 |
| 2019-12-04 | 1,377 | 1,385 | 1,365 | 1,373 | 65,000 | 1,373 |
| 2019-12-03 | 1,385 | 1,388 | 1,369 | 1,384 | 35,500 | 1,384 |
| 2019-12-02 | 1,403 | 1,413 | 1,385 | 1,393 | 54,600 | 1,393 |
| 2019-11-29 | 1,330 | 1,406 | 1,330 | 1,394 | 95,500 | 1,394 |
| 2019-11-28 | 1,364 | 1,369 | 1,340 | 1,349 | 59,700 | 1,349 |
| 2019-11-27 | 1,372 | 1,384 | 1,363 | 1,370 | 28,800 | 1,370 |
| 2019-11-26 | 1,387 | 1,392 | 1,371 | 1,375 | 39,700 | 1,375 |
| 2019-11-25 | 1,395 | 1,402 | 1,382 | 1,383 | 30,900 | 1,383 |
| 2019-11-22 | 1,404 | 1,404 | 1,382 | 1,384 | 58,800 | 1,384 |
| 2019-11-21 | 1,406 | 1,410 | 1,371 | 1,403 | 76,000 | 1,403 |
| 2019-11-20 | 1,418 | 1,446 | 1,385 | 1,406 | 196,300 | 1,406 |
| 2019-11-19 | 1,350 | 1,409 | 1,350 | 1,405 | 223,300 | 1,405 |
| 2019-11-18 | 1,338 | 1,341 | 1,327 | 1,341 | 94,500 | 1,341 |
| 2019-11-15 | 1,347 | 1,349 | 1,310 | 1,312 | 83,300 | 1,312 |
| 2019-11-14 | 1,298 | 1,318 | 1,297 | 1,308 | 42,500 | 1,308 |
| 2019-11-13 | 1,290 | 1,301 | 1,287 | 1,298 | 27,900 | 1,298 |
| 2019-11-12 | 1,285 | 1,301 | 1,279 | 1,287 | 45,500 | 1,287 |
| 2019-11-11 | 1,261 | 1,288 | 1,261 | 1,269 | 39,100 | 1,269 |
| 2019-11-08 | 1,280 | 1,280 | 1,259 | 1,260 | 139,900 | 1,260 |
| 2019-11-07 | 1,317 | 1,319 | 1,281 | 1,281 | 174,400 | 1,281 |
| 2019-11-06 | 1,325 | 1,330 | 1,315 | 1,317 | 44,700 | 1,317 |
| 2019-11-05 | 1,341 | 1,352 | 1,316 | 1,321 | 81,400 | 1,321 |
| 2019-11-01 | 1,323 | 1,340 | 1,319 | 1,330 | 38,900 | 1,330 |
| 2019-10-31 | 1,337 | 1,357 | 1,323 | 1,327 | 85,500 | 1,327 |
| 2019-10-30 | 1,320 | 1,345 | 1,313 | 1,333 | 102,600 | 1,333 |
| 2019-10-29 | 1,351 | 1,358 | 1,314 | 1,325 | 248,400 | 1,325 |
| 2019-10-28 | 1,402 | 1,403 | 1,354 | 1,358 | 166,500 | 1,358 |
| 2019-10-25 | 1,407 | 1,425 | 1,381 | 1,398 | 186,800 | 1,398 |
| 2019-10-24 | 1,391 | 1,438 | 1,390 | 1,401 | 242,000 | 1,401 |
| 2019-10-23 | 1,463 | 1,470 | 1,381 | 1,390 | 694,500 | 1,390 |
| 2019-10-21 | 1,569 | 1,606 | 1,474 | 1,474 | 1,572,800 | 1,474 |
| 2019-10-18 | 1,462 | 1,705 | 1,440 | 1,586 | 7,696,100 | 1,586 |
分割・併合履歴 ： なし
