9271 (株)和心 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,039 | 1,099 | 1,039 | 1,046 | 6,200 | 1,046 |
| 2018-12-27 | 1,015 | 1,098 | 1,015 | 1,098 | 6,000 | 1,098 |
| 2018-12-26 | 1,069 | 1,069 | 986 | 1,000 | 7,000 | 1,000 |
| 2018-12-25 | 929 | 994 | 929 | 979 | 21,900 | 979 |
| 2018-12-21 | 1,102 | 1,164 | 1,063 | 1,094 | 16,800 | 1,094 |
| 2018-12-20 | 1,243 | 1,243 | 1,153 | 1,188 | 11,500 | 1,188 |
| 2018-12-19 | 1,250 | 1,285 | 1,250 | 1,253 | 7,500 | 1,253 |
| 2018-12-18 | 1,229 | 1,280 | 1,229 | 1,233 | 11,200 | 1,233 |
| 2018-12-17 | 1,321 | 1,353 | 1,281 | 1,309 | 5,300 | 1,309 |
| 2018-12-14 | 1,380 | 1,402 | 1,356 | 1,379 | 8,800 | 1,379 |
| 2018-12-13 | 1,313 | 1,375 | 1,313 | 1,375 | 5,900 | 1,375 |
| 2018-12-12 | 1,301 | 1,345 | 1,301 | 1,308 | 5,200 | 1,308 |
| 2018-12-11 | 1,398 | 1,399 | 1,301 | 1,313 | 8,000 | 1,313 |
| 2018-12-10 | 1,385 | 1,409 | 1,360 | 1,360 | 6,400 | 1,360 |
| 2018-12-07 | 1,421 | 1,447 | 1,398 | 1,415 | 7,800 | 1,415 |
| 2018-12-06 | 1,517 | 1,517 | 1,385 | 1,451 | 7,000 | 1,451 |
| 2018-12-05 | 1,530 | 1,558 | 1,496 | 1,546 | 9,300 | 1,546 |
| 2018-12-04 | 1,580 | 1,645 | 1,521 | 1,558 | 18,200 | 1,558 |
| 2018-12-03 | 1,504 | 1,575 | 1,481 | 1,557 | 10,300 | 1,557 |
| 2018-11-30 | 1,521 | 1,533 | 1,490 | 1,518 | 3,400 | 1,518 |
| 2018-11-29 | 1,522 | 1,552 | 1,480 | 1,534 | 9,400 | 1,534 |
| 2018-11-28 | 1,496 | 1,567 | 1,496 | 1,553 | 6,800 | 1,553 |
| 2018-11-27 | 1,419 | 1,522 | 1,419 | 1,490 | 8,300 | 1,490 |
| 2018-11-26 | 1,446 | 1,467 | 1,419 | 1,429 | 7,900 | 1,429 |
| 2018-11-22 | 1,439 | 1,504 | 1,398 | 1,430 | 20,000 | 1,430 |
| 2018-11-21 | 1,401 | 1,438 | 1,390 | 1,390 | 5,200 | 1,390 |
| 2018-11-20 | 1,438 | 1,479 | 1,391 | 1,428 | 12,900 | 1,428 |
| 2018-11-19 | 1,384 | 1,438 | 1,352 | 1,385 | 8,000 | 1,385 |
| 2018-11-16 | 1,451 | 1,451 | 1,370 | 1,385 | 7,100 | 1,385 |
| 2018-11-15 | 1,387 | 1,452 | 1,350 | 1,421 | 8,700 | 1,421 |
| 2018-11-14 | 1,480 | 1,493 | 1,405 | 1,408 | 10,100 | 1,408 |
| 2018-11-13 | 1,520 | 1,539 | 1,458 | 1,491 | 7,700 | 1,491 |
| 2018-11-12 | 1,601 | 1,601 | 1,536 | 1,546 | 3,400 | 1,546 |
| 2018-11-09 | 1,596 | 1,635 | 1,586 | 1,606 | 3,500 | 1,606 |
| 2018-11-08 | 1,598 | 1,619 | 1,582 | 1,595 | 7,700 | 1,595 |
| 2018-11-07 | 1,616 | 1,644 | 1,560 | 1,598 | 6,500 | 1,598 |
| 2018-11-06 | 1,664 | 1,694 | 1,603 | 1,621 | 10,800 | 1,621 |
| 2018-11-05 | 1,626 | 1,692 | 1,604 | 1,692 | 10,600 | 1,692 |
| 2018-11-02 | 1,560 | 1,675 | 1,560 | 1,666 | 16,700 | 1,666 |
| 2018-11-01 | 1,564 | 1,600 | 1,521 | 1,538 | 9,600 | 1,538 |
| 2018-10-31 | 1,525 | 1,623 | 1,525 | 1,588 | 18,500 | 1,588 |
| 2018-10-30 | 1,677 | 1,677 | 1,467 | 1,565 | 26,400 | 1,565 |
| 2018-10-29 | 1,528 | 1,550 | 1,320 | 1,397 | 30,500 | 1,397 |
| 2018-10-26 | 1,660 | 1,680 | 1,444 | 1,527 | 40,800 | 1,527 |
| 2018-10-25 | 1,723 | 1,771 | 1,640 | 1,640 | 33,600 | 1,640 |
| 2018-10-24 | 1,840 | 1,841 | 1,770 | 1,823 | 15,100 | 1,823 |
| 2018-10-23 | 1,896 | 1,896 | 1,795 | 1,840 | 9,000 | 1,840 |
| 2018-10-22 | 1,945 | 1,954 | 1,855 | 1,896 | 5,200 | 1,896 |
| 2018-10-19 | 1,880 | 1,889 | 1,810 | 1,865 | 6,700 | 1,865 |
| 2018-10-18 | 1,920 | 1,990 | 1,920 | 1,920 | 10,300 | 1,920 |
| 2018-10-17 | 1,868 | 1,920 | 1,832 | 1,888 | 11,900 | 1,888 |
| 2018-10-16 | 1,849 | 1,849 | 1,790 | 1,824 | 13,400 | 1,824 |
| 2018-10-15 | 1,950 | 1,950 | 1,850 | 1,896 | 7,300 | 1,896 |
| 2018-10-12 | 1,789 | 1,970 | 1,789 | 1,956 | 13,400 | 1,956 |
| 2018-10-11 | 1,851 | 1,884 | 1,770 | 1,829 | 48,300 | 1,829 |
| 2018-10-10 | 2,006 | 2,025 | 1,976 | 2,012 | 12,700 | 2,012 |
| 2018-10-09 | 2,093 | 2,093 | 2,000 | 2,003 | 23,500 | 2,003 |
| 2018-10-05 | 2,140 | 2,140 | 2,046 | 2,082 | 13,900 | 2,082 |
| 2018-10-04 | 2,063 | 2,190 | 2,061 | 2,151 | 15,300 | 2,151 |
| 2018-10-03 | 2,104 | 2,120 | 2,065 | 2,084 | 12,500 | 2,084 |
| 2018-10-02 | 2,240 | 2,240 | 2,050 | 2,154 | 29,400 | 2,154 |
| 2018-10-01 | 2,179 | 2,200 | 2,152 | 2,197 | 14,700 | 2,197 |
| 2018-09-28 | 2,226 | 2,259 | 2,178 | 2,178 | 16,800 | 2,178 |
| 2018-09-27 | 2,383 | 2,383 | 2,190 | 2,206 | 44,900 | 2,206 |
| 2018-09-26 | 2,342 | 2,434 | 2,342 | 2,383 | 21,800 | 2,383 |
| 2018-09-25 | 2,389 | 2,390 | 2,302 | 2,359 | 21,000 | 2,359 |
| 2018-09-21 | 2,245 | 2,351 | 2,243 | 2,339 | 28,400 | 2,339 |
| 2018-09-20 | 2,242 | 2,276 | 2,226 | 2,242 | 9,700 | 2,242 |
| 2018-09-19 | 2,223 | 2,279 | 2,221 | 2,225 | 17,000 | 2,225 |
| 2018-09-18 | 2,195 | 2,231 | 2,191 | 2,203 | 13,000 | 2,203 |
| 2018-09-14 | 2,224 | 2,268 | 2,158 | 2,225 | 19,700 | 2,225 |
| 2018-09-13 | 2,297 | 2,297 | 2,170 | 2,223 | 23,800 | 2,223 |
| 2018-09-12 | 2,337 | 2,387 | 2,166 | 2,207 | 33,100 | 2,207 |
| 2018-09-11 | 2,371 | 2,450 | 2,320 | 2,326 | 48,300 | 2,326 |
| 2018-09-10 | 2,183 | 2,377 | 2,101 | 2,340 | 61,700 | 2,340 |
| 2018-09-07 | 2,180 | 2,228 | 2,180 | 2,199 | 28,000 | 2,199 |
| 2018-09-06 | 2,181 | 2,330 | 2,180 | 2,250 | 60,200 | 2,250 |
| 2018-09-05 | 2,584 | 2,600 | 2,303 | 2,303 | 150,400 | 2,303 |
| 2018-09-04 | 2,900 | 2,928 | 2,530 | 2,684 | 187,800 | 2,684 |
| 2018-09-03 | 2,635 | 2,923 | 2,635 | 2,795 | 235,700 | 2,795 |
| 2018-08-31 | 2,330 | 2,673 | 2,302 | 2,645 | 171,100 | 2,645 |
| 2018-08-30 | 2,213 | 2,508 | 2,213 | 2,430 | 175,500 | 2,430 |
| 2018-08-29 | 2,060 | 2,185 | 2,031 | 2,172 | 43,400 | 2,172 |
| 2018-08-28 | 2,089 | 2,234 | 2,060 | 2,081 | 92,200 | 2,081 |
| 2018-08-27 | 2,003 | 2,094 | 1,976 | 2,048 | 70,200 | 2,048 |
| 2018-08-24 | 1,939 | 1,997 | 1,892 | 1,975 | 55,900 | 1,975 |
| 2018-08-23 | 1,920 | 1,980 | 1,903 | 1,909 | 46,800 | 1,909 |
| 2018-08-22 | 1,912 | 1,950 | 1,871 | 1,893 | 98,900 | 1,893 |
| 2018-08-21 | 2,065 | 2,065 | 1,960 | 1,980 | 54,200 | 1,980 |
| 2018-08-20 | 2,230 | 2,308 | 2,086 | 2,128 | 54,400 | 2,128 |
| 2018-08-17 | 2,237 | 2,344 | 2,200 | 2,220 | 83,800 | 2,220 |
| 2018-08-16 | 2,240 | 2,328 | 2,025 | 2,194 | 244,500 | 2,194 |
| 2018-08-15 | 2,390 | 2,390 | 2,390 | 2,390 | 9,200 | 2,390 |
| 2018-08-14 | 2,890 | 2,890 | 2,890 | 2,890 | 5,800 | 2,890 |
| 2018-08-13 | 3,710 | 3,710 | 3,560 | 3,590 | 23,000 | 3,590 |
| 2018-08-10 | 3,940 | 3,975 | 3,730 | 3,745 | 20,600 | 3,745 |
| 2018-08-09 | 3,950 | 4,030 | 3,850 | 3,905 | 16,400 | 3,905 |
| 2018-08-08 | 3,870 | 4,055 | 3,805 | 3,980 | 14,400 | 3,980 |
| 2018-08-07 | 3,640 | 3,910 | 3,630 | 3,870 | 33,600 | 3,870 |
| 2018-08-06 | 3,945 | 3,950 | 3,635 | 3,640 | 51,100 | 3,640 |
| 2018-08-03 | 4,040 | 4,100 | 3,910 | 3,930 | 27,400 | 3,930 |
| 2018-08-02 | 4,130 | 4,165 | 3,975 | 4,040 | 33,000 | 4,040 |
| 2018-08-01 | 4,225 | 4,340 | 4,115 | 4,120 | 46,800 | 4,120 |
| 2018-07-31 | 4,205 | 4,245 | 4,080 | 4,155 | 48,000 | 4,155 |
| 2018-07-30 | 3,970 | 4,275 | 3,965 | 4,135 | 75,600 | 4,135 |
| 2018-07-27 | 3,875 | 4,075 | 3,855 | 4,015 | 43,400 | 4,015 |
| 2018-07-26 | 4,025 | 4,025 | 3,855 | 3,900 | 31,600 | 3,900 |
| 2018-07-25 | 4,020 | 4,160 | 3,950 | 3,960 | 57,900 | 3,960 |
| 2018-07-24 | 3,880 | 3,995 | 3,775 | 3,980 | 46,500 | 3,980 |
| 2018-07-23 | 4,090 | 4,090 | 3,905 | 3,925 | 44,900 | 3,925 |
| 2018-07-20 | 4,280 | 4,390 | 4,040 | 4,135 | 132,300 | 4,135 |
| 2018-07-19 | 3,920 | 4,365 | 3,855 | 4,295 | 301,100 | 4,295 |
| 2018-07-18 | 3,785 | 3,970 | 3,765 | 3,855 | 92,100 | 3,855 |
| 2018-07-17 | 4,255 | 4,300 | 3,755 | 3,780 | 173,100 | 3,780 |
| 2018-07-13 | 4,355 | 4,450 | 4,245 | 4,310 | 158,700 | 4,310 |
| 2018-07-12 | 4,590 | 4,870 | 4,260 | 4,355 | 273,600 | 4,355 |
| 2018-07-11 | 4,620 | 4,925 | 4,210 | 4,685 | 876,200 | 4,685 |
| 2018-07-10 | 6,100 | 6,180 | 5,000 | 5,000 | 509,200 | 5,000 |
| 2018-07-09 | 5,460 | 6,190 | 5,420 | 6,000 | 525,500 | 6,000 |
| 2018-07-06 | 5,000 | 5,460 | 4,915 | 5,380 | 366,000 | 5,380 |
| 2018-07-05 | 4,860 | 5,070 | 4,760 | 5,050 | 212,500 | 5,050 |
| 2018-07-04 | 4,675 | 4,860 | 4,550 | 4,850 | 162,400 | 4,850 |
| 2018-07-03 | 4,590 | 4,745 | 4,385 | 4,745 | 106,800 | 4,745 |
| 2018-07-02 | 4,670 | 4,870 | 4,380 | 4,450 | 170,100 | 4,450 |
| 2018-06-29 | 4,250 | 4,725 | 4,235 | 4,670 | 242,100 | 4,670 |
| 2018-06-28 | 4,135 | 4,285 | 4,040 | 4,270 | 92,800 | 4,270 |
| 2018-06-27 | 4,180 | 4,290 | 3,960 | 4,130 | 103,000 | 4,130 |
| 2018-06-26 | 4,040 | 4,190 | 3,850 | 4,190 | 103,500 | 4,190 |
| 2018-06-25 | 3,940 | 4,120 | 3,630 | 4,040 | 185,500 | 4,040 |
| 2018-06-22 | 3,740 | 3,940 | 3,730 | 3,880 | 92,800 | 3,880 |
| 2018-06-21 | 3,855 | 3,875 | 3,620 | 3,740 | 70,100 | 3,740 |
| 2018-06-20 | 3,540 | 3,815 | 3,540 | 3,815 | 70,800 | 3,815 |
| 2018-06-19 | 3,475 | 3,620 | 3,310 | 3,560 | 53,400 | 3,560 |
| 2018-06-18 | 3,400 | 3,510 | 3,180 | 3,480 | 40,400 | 3,480 |
| 2018-06-15 | 3,375 | 3,520 | 3,260 | 3,365 | 43,800 | 3,365 |
| 2018-06-14 | 3,260 | 3,425 | 3,260 | 3,390 | 37,400 | 3,390 |
| 2018-06-13 | 3,275 | 3,335 | 3,165 | 3,250 | 36,200 | 3,250 |
| 2018-06-12 | 3,035 | 3,300 | 2,975 | 3,240 | 36,600 | 3,240 |
| 2018-06-11 | 2,993 | 3,040 | 2,940 | 3,035 | 14,600 | 3,035 |
| 2018-06-08 | 2,935 | 2,960 | 2,901 | 2,911 | 4,800 | 2,911 |
| 2018-06-07 | 2,889 | 2,955 | 2,861 | 2,935 | 3,300 | 2,935 |
| 2018-06-06 | 3,005 | 3,005 | 2,880 | 2,889 | 12,400 | 2,889 |
| 2018-06-05 | 2,960 | 3,050 | 2,950 | 3,025 | 21,000 | 3,025 |
| 2018-06-04 | 2,953 | 3,030 | 2,941 | 2,968 | 6,600 | 2,968 |
| 2018-06-01 | 2,910 | 3,025 | 2,801 | 2,999 | 39,200 | 2,999 |
| 2018-05-31 | 2,888 | 2,888 | 2,780 | 2,810 | 7,400 | 2,810 |
| 2018-05-30 | 2,651 | 2,780 | 2,651 | 2,756 | 6,300 | 2,756 |
| 2018-05-29 | 2,879 | 2,880 | 2,700 | 2,708 | 10,400 | 2,708 |
| 2018-05-28 | 2,805 | 2,849 | 2,749 | 2,830 | 11,100 | 2,830 |
| 2018-05-25 | 2,788 | 2,855 | 2,688 | 2,792 | 14,900 | 2,792 |
| 2018-05-24 | 2,899 | 2,984 | 2,781 | 2,788 | 20,300 | 2,788 |
| 2018-05-23 | 3,065 | 3,085 | 2,921 | 2,949 | 22,000 | 2,949 |
| 2018-05-22 | 3,000 | 3,100 | 2,971 | 3,065 | 33,800 | 3,065 |
| 2018-05-21 | 2,799 | 3,020 | 2,750 | 2,973 | 47,900 | 2,973 |
| 2018-05-18 | 2,669 | 2,795 | 2,632 | 2,780 | 68,000 | 2,780 |
| 2018-05-17 | 2,711 | 2,791 | 2,543 | 2,619 | 77,300 | 2,619 |
| 2018-05-16 | 3,310 | 3,360 | 2,682 | 2,691 | 183,600 | 2,691 |
| 2018-05-15 | 3,190 | 3,450 | 3,120 | 3,380 | 168,000 | 3,380 |
| 2018-05-14 | 3,755 | 3,870 | 3,700 | 3,820 | 18,600 | 3,820 |
| 2018-05-11 | 3,865 | 3,865 | 3,700 | 3,725 | 21,200 | 3,725 |
| 2018-05-10 | 3,760 | 3,950 | 3,600 | 3,820 | 47,900 | 3,820 |
| 2018-05-09 | 3,740 | 3,760 | 3,620 | 3,760 | 15,700 | 3,760 |
| 2018-05-08 | 3,530 | 3,695 | 3,485 | 3,675 | 9,500 | 3,675 |
| 2018-05-07 | 3,645 | 3,650 | 3,510 | 3,530 | 10,100 | 3,530 |
| 2018-05-02 | 3,400 | 3,650 | 3,340 | 3,650 | 12,200 | 3,650 |
| 2018-05-01 | 3,300 | 3,445 | 3,250 | 3,400 | 9,900 | 3,400 |
| 2018-04-27 | 3,265 | 3,340 | 3,260 | 3,300 | 5,100 | 3,300 |
| 2018-04-26 | 3,445 | 3,475 | 3,280 | 3,290 | 7,000 | 3,290 |
| 2018-04-25 | 3,420 | 3,420 | 3,285 | 3,375 | 8,000 | 3,375 |
| 2018-04-24 | 3,405 | 3,480 | 3,390 | 3,420 | 6,600 | 3,420 |
| 2018-04-23 | 3,530 | 3,530 | 3,420 | 3,450 | 5,600 | 3,450 |
| 2018-04-20 | 3,630 | 3,690 | 3,530 | 3,530 | 9,200 | 3,530 |
| 2018-04-19 | 3,670 | 3,850 | 3,600 | 3,680 | 32,100 | 3,680 |
| 2018-04-18 | 3,580 | 3,830 | 3,435 | 3,655 | 49,100 | 3,655 |
| 2018-04-17 | 3,270 | 3,585 | 3,240 | 3,585 | 41,900 | 3,585 |
| 2018-04-16 | 3,480 | 3,585 | 3,140 | 3,170 | 35,500 | 3,170 |
| 2018-04-13 | 3,445 | 3,510 | 3,285 | 3,440 | 30,600 | 3,440 |
| 2018-04-12 | 3,675 | 3,795 | 3,380 | 3,425 | 66,600 | 3,425 |
| 2018-04-11 | 4,000 | 4,000 | 3,670 | 3,725 | 71,800 | 3,725 |
| 2018-04-10 | 4,000 | 4,060 | 3,860 | 4,000 | 71,100 | 4,000 |
| 2018-04-09 | 3,785 | 4,115 | 3,665 | 4,100 | 116,000 | 4,100 |
| 2018-04-06 | 3,600 | 3,900 | 3,590 | 3,765 | 95,400 | 3,765 |
| 2018-04-05 | 4,015 | 4,050 | 3,655 | 3,655 | 107,500 | 3,655 |
| 2018-04-04 | 4,250 | 4,365 | 3,955 | 3,965 | 114,400 | 3,965 |
| 2018-04-03 | 3,940 | 4,280 | 3,825 | 4,265 | 229,700 | 4,265 |
| 2018-03-30 | 4,555 | 4,600 | 3,950 | 4,545 | 734,100 | 4,545 |
分割・併合履歴 ： なし
