4691 ワシントンホテル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	816	838	807	838	40,400	838
2022-12-29	805	818	798	816	13,500	816
2022-12-28	820	820	794	811	21,200	811
2022-12-27	790	820	790	819	36,600	819
2022-12-26	800	800	773	784	47,900	784
2022-12-23	800	810	786	795	28,900	795
2022-12-22	802	814	798	811	18,400	811
2022-12-21	807	808	786	793	71,600	793
2022-12-20	843	846	791	815	72,700	815
2022-12-19	844	844	827	840	15,500	840
2022-12-16	836	847	830	832	20,000	832
2022-12-15	852	852	840	846	7,700	846
2022-12-14	852	857	843	849	9,700	849
2022-12-13	858	861	846	852	26,600	852
2022-12-12	860	864	850	855	9,600	855
2022-12-09	853	866	848	862	21,600	862
2022-12-08	841	855	820	853	26,100	853
2022-12-07	822	848	822	842	10,000	842
2022-12-06	824	832	819	821	17,100	821
2022-12-05	840	841	826	834	29,200	834
2022-12-02	850	850	835	848	19,500	848
2022-12-01	880	880	849	852	31,700	852
2022-11-30	867	878	860	874	49,800	874
2022-11-29	848	868	841	868	9,800	868
2022-11-28	858	867	845	856	26,500	856
2022-11-25	845	860	829	858	37,000	858
2022-11-24	840	850	831	840	16,500	840
2022-11-22	818	837	813	835	20,700	835
2022-11-21	825	825	813	816	16,000	816
2022-11-18	825	826	809	815	11,600	815
2022-11-17	778	826	778	826	44,000	826
2022-11-16	811	811	768	783	70,200	783
2022-11-15	837	847	797	810	83,700	810
2022-11-14	823	858	823	852	54,200	852
2022-11-11	854	854	810	823	50,000	823
2022-11-10	854	854	833	839	17,600	839
2022-11-09	878	878	843	847	32,400	847
2022-11-08	872	873	863	869	22,000	869
2022-11-07	880	880	870	872	28,400	872
2022-11-04	864	874	857	872	14,200	872
2022-11-02	860	875	860	864	29,200	864
2022-11-01	886	886	862	863	31,700	863
2022-10-31	872	890	851	890	58,800	890
2022-10-28	875	885	863	864	22,800	864
2022-10-27	880	891	865	885	22,000	885
2022-10-26	915	915	885	885	41,800	885
2022-10-25	908	918	892	918	44,300	918
2022-10-24	950	954	901	907	75,300	907
2022-10-21	955	956	935	952	32,700	952
2022-10-20	955	963	935	960	51,700	960
2022-10-19	970	975	932	956	85,300	956
2022-10-18	980	990	946	973	180,900	973
2022-10-17	885	970	885	970	198,200	970
2022-10-14	875	880	860	873	32,500	873
2022-10-13	880	892	857	862	56,900	862
2022-10-12	890	890	867	870	68,600	870
2022-10-11	877	913	864	875	109,900	875
2022-10-07	876	880	870	876	13,400	876
2022-10-06	878	878	862	876	3,300	876
2022-10-05	889	889	862	879	15,700	879
2022-10-04	880	887	865	886	23,800	886
2022-10-03	893	893	858	875	28,500	875
2022-09-30	878	898	870	890	22,700	890
2022-09-29	906	910	876	889	41,700	889
2022-09-28	910	940	865	891	104,500	891
2022-09-27	884	896	873	895	57,200	895
2022-09-26	897	900	853	874	53,800	874
2022-09-22	868	882	840	882	29,600	882
2022-09-21	867	875	860	875	8,700	875
2022-09-20	894	898	865	867	37,500	867
2022-09-16	881	891	865	884	48,800	884
2022-09-15	880	900	866	870	115,800	870
2022-09-14	836	879	836	870	39,400	870
2022-09-13	856	873	854	866	62,500	866
2022-09-12	831	854	831	854	33,800	854
2022-09-09	832	832	809	817	7,500	817
2022-09-08	825	850	825	832	14,100	832
2022-09-07	812	828	812	825	6,400	825
2022-09-06	847	853	804	811	10,600	811
2022-09-05	851	853	845	851	4,900	851
2022-09-02	868	882	855	858	19,100	858
2022-09-01	862	880	860	868	21,600	868
2022-08-31	852	880	852	877	48,100	877
2022-08-30	867	879	844	867	14,400	867
2022-08-29	853	872	850	863	19,400	863
2022-08-26	869	880	833	871	23,300	871
2022-08-25	890	890	863	874	28,400	874
2022-08-24	887	899	840	889	53,200	889
2022-08-23	852	888	840	881	32,200	881
2022-08-22	831	855	825	854	57,500	854
2022-08-19	809	839	807	836	43,400	836
2022-08-18	795	820	790	813	36,500	813
2022-08-17	778	798	778	796	36,400	796
2022-08-16	775	783	770	777	29,100	777
2022-08-15	780	788	765	776	68,900	776
2022-08-12	730	739	700	739	29,300	739
2022-08-10	717	731	713	731	15,500	731
2022-08-09	718	718	712	718	4,100	718
2022-08-08	717	718	706	718	10,800	718
2022-08-05	707	714	700	714	16,900	714
2022-08-04	708	708	705	705	2,100	705
2022-08-03	708	708	703	705	3,800	705
2022-08-02	706	709	705	708	4,700	708
2022-08-01	711	711	697	703	10,600	703
2022-07-29	699	699	690	690	700	690
2022-07-28	695	699	694	695	3,600	695
2022-07-27	695	697	685	696	5,200	696
2022-07-26	699	700	691	695	5,400	695
2022-07-25	714	714	695	698	10,800	698
2022-07-22	705	705	696	698	3,500	698
2022-07-21	700	700	689	697	8,700	697
2022-07-20	695	696	686	690	6,900	690
2022-07-19	688	690	681	685	5,400	685
2022-07-15	692	701	681	691	15,200	691
2022-07-14	685	690	685	688	1,300	688
2022-07-13	687	692	683	683	2,700	683
2022-07-12	701	701	681	685	4,700	685
2022-07-11	692	717	692	697	4,700	697
2022-07-08	706	706	695	706	2,700	706
2022-07-07	710	710	678	700	23,400	700
2022-07-06	720	723	706	721	14,100	721
2022-07-05	714	726	714	722	6,000	722
2022-07-04	730	730	706	714	12,900	714
2022-07-01	735	742	725	731	10,100	731
2022-06-30	734	738	731	736	3,700	736
2022-06-29	740	740	734	736	1,500	736
2022-06-28	738	740	734	740	3,800	740
2022-06-27	737	742	727	738	13,200	738
2022-06-24	727	738	698	738	28,700	738
2022-06-23	734	735	727	732	7,600	732
2022-06-22	730	737	728	731	10,600	731
2022-06-21	741	741	728	733	7,800	733
2022-06-20	725	740	725	735	16,600	735
2022-06-17	716	730	715	727	12,200	727
2022-06-16	727	740	720	727	23,000	727
2022-06-15	729	729	715	727	24,200	727
2022-06-14	715	727	700	727	27,000	727
2022-06-13	720	731	711	723	16,600	723
2022-06-10	731	738	721	721	9,800	721
2022-06-09	744	745	726	731	29,300	731
2022-06-08	731	744	729	735	11,400	735
2022-06-07	741	750	721	730	30,900	730
2022-06-06	738	750	736	741	26,400	741
2022-06-03	723	735	709	733	18,900	733
2022-06-02	715	727	706	723	29,800	723
2022-06-01	725	727	713	725	15,600	725
2022-05-31	735	736	713	729	30,500	729
2022-05-30	721	730	706	727	64,700	727
2022-05-27	683	717	682	702	81,000	702
2022-05-26	670	674	663	673	17,000	673
2022-05-25	661	669	664	670	19,100	670
2022-05-24	661	669	664	666	12,300	666
2022-05-23	661	669	658	667	16,500	667
2022-05-20	660	660	647	659	6,200	659
2022-05-19	656	664	651	660	12,400	660
2022-05-18	650	658	650	658	1,400	658
2022-05-17	648	659	648	656	4,500	656
2022-05-16	654	655	647	654	10,900	654
2022-05-13	649	653	641	653	5,300	653
2022-05-12	650	657	650	650	3,000	650
2022-05-11	642	663	642	659	9,500	659
2022-05-10	656	656	643	644	4,200	644
2022-05-09	659	659	644	653	11,600	653
2022-05-06	636	663	636	650	19,600	650
2022-05-02	639	648	633	644	5,300	644
2022-04-28	641	645	632	644	7,600	644
2022-04-27	626	648	622	648	12,700	648
2022-04-26	630	635	627	627	5,700	627
2022-04-25	627	632	616	628	10,500	628
2022-04-22	627	630	620	622	27,900	622
2022-04-21	635	635	626	626	12,700	626
2022-04-20	631	632	626	627	13,200	627
2022-04-19	632	636	629	633	8,700	633
2022-04-18	646	646	630	630	3,800	630
2022-04-15	640	648	622	648	8,300	648
2022-04-14	629	632	622	630	7,900	630
2022-04-13	622	627	618	621	10,700	621
2022-04-12	626	628	618	622	22,600	622
2022-04-11	642	646	637	639	7,600	639
2022-04-08	652	652	644	647	3,000	647
2022-04-07	659	659	650	652	13,200	652
2022-04-06	647	660	643	660	20,600	660
2022-04-05	642	650	642	645	11,400	645
2022-04-04	642	648	642	644	2,400	644
2022-04-01	652	652	630	644	4,000	644
2022-03-31	647	656	639	651	16,100	651
2022-03-30	654	654	644	648	21,400	648
2022-03-29	648	657	640	651	12,500	651
2022-03-28	647	659	640	648	29,700	648
2022-03-25	645	663	627	651	49,000	651
2022-03-24	637	637	627	636	22,200	636
2022-03-23	635	640	634	635	5,800	635
2022-03-22	635	638	628	630	11,000	630
2022-03-18	646	646	626	636	20,300	636
2022-03-17	648	651	638	643	15,900	643
2022-03-16	643	647	634	644	7,900	644
2022-03-15	649	649	633	638	9,200	638
2022-03-14	645	651	626	647	17,700	647
2022-03-11	624	635	624	626	1,700	626
2022-03-10	620	635	619	635	12,400	635
2022-03-09	620	625	610	611	4,800	611
2022-03-08	612	635	608	618	8,500	618
2022-03-07	630	636	618	622	16,500	622
2022-03-04	660	660	643	649	13,900	649
2022-03-03	655	660	647	655	5,200	655
2022-03-02	646	656	646	649	14,700	649
2022-03-01	660	663	647	663	7,700	663
2022-02-28	650	659	635	659	15,300	659
2022-02-25	651	653	633	650	13,300	650
2022-02-24	637	650	630	641	10,800	641
2022-02-22	637	637	624	637	3,800	637
2022-02-21	639	640	622	635	18,100	635
2022-02-18	640	646	633	640	20,500	640
2022-02-17	658	660	640	645	7,600	645
2022-02-16	660	665	653	657	15,600	657
2022-02-15	649	660	633	642	26,800	642
2022-02-14	626	648	626	633	19,900	633
2022-02-10	654	656	646	654	6,900	654
2022-02-09	658	658	627	639	11,400	639
2022-02-08	650	655	641	648	7,900	648
2022-02-07	646	646	635	638	6,300	638
2022-02-04	642	650	622	650	11,500	650
2022-02-03	628	643	624	634	3,100	634
2022-02-02	623	648	623	628	10,900	628
2022-02-01	639	639	621	621	3,100	621
2022-01-31	630	638	624	638	3,300	638
2022-01-28	606	633	606	633	3,700	633
2022-01-27	630	630	607	609	32,300	609
2022-01-26	628	634	621	634	1,500	634
2022-01-25	650	655	622	622	17,000	622
2022-01-24	624	629	623	628	5,000	628
2022-01-21	616	624	614	624	8,300	624
2022-01-20	617	619	613	616	18,300	616
2022-01-19	629	634	616	620	10,300	620
2022-01-18	632	638	626	629	5,400	629
2022-01-17	630	641	626	631	9,900	631
2022-01-14	623	625	617	622	8,600	622
2022-01-13	626	631	620	621	8,600	621
2022-01-12	627	634	625	632	6,500	632
2022-01-11	630	638	627	630	2,800	630
2022-01-07	635	642	626	632	6,000	632
2022-01-06	649	649	628	628	6,000	628
2022-01-05	654	659	621	649	18,900	649
2022-01-04	648	655	630	650	5,500	650

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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