9271 (株)和心の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,039	1,039	995	1,007	6,300	1,007
2019-12-27	1,020	1,030	1,018	1,018	2,400	1,018
2019-12-26	1,037	1,038	1,009	1,009	8,900	1,009
2019-12-25	985	1,024	984	1,013	6,700	1,013
2019-12-24	975	994	975	994	3,300	994
2019-12-23	987	1,048	971	971	17,100	971
2019-12-20	969	969	938	948	8,000	948
2019-12-19	983	994	960	960	6,600	960
2019-12-18	1,022	1,022	984	984	12,300	984
2019-12-17	990	1,006	990	1,001	5,800	1,001
2019-12-16	994	1,023	994	1,014	5,000	1,014
2019-12-13	1,009	1,013	990	993	10,300	993
2019-12-12	999	1,029	999	1,020	9,900	1,020
2019-12-11	1,031	1,049	995	995	19,800	995
2019-12-10	1,059	1,059	1,025	1,031	16,900	1,031
2019-12-09	1,129	1,129	1,048	1,068	19,800	1,068
2019-12-06	1,129	1,135	1,081	1,115	31,400	1,115
2019-12-05	1,134	1,199	1,107	1,173	51,600	1,173
2019-12-04	1,293	1,293	1,150	1,177	106,400	1,177
2019-12-03	1,110	1,323	1,110	1,323	484,200	1,323
2019-12-02	880	1,023	880	1,023	34,900	1,023
2019-11-29	873	873	872	873	1,100	873
2019-11-28	874	877	874	874	1,100	874
2019-11-27	873	877	870	877	500	877
2019-11-26	861	883	861	873	2,100	873
2019-11-25	862	862	859	859	300	859
2019-11-22	855	871	853	858	3,800	858
2019-11-21	850	861	850	853	5,500	853
2019-11-20	855	860	850	854	5,300	854
2019-11-19	867	867	857	861	2,000	861
2019-11-18	873	873	853	865	2,300	865
2019-11-15	887	887	852	873	6,200	873
2019-11-14	893	894	893	893	2,200	893
2019-11-13	894	899	893	893	1,000	893
2019-11-12	899	899	891	899	2,200	899
2019-11-11	900	900	892	899	2,600	899
2019-11-08	901	919	890	900	5,400	900
2019-11-07	904	914	900	909	2,400	909
2019-11-06	915	915	883	900	5,500	900
2019-11-05	917	920	913	915	2,100	915
2019-11-01	913	930	913	920	1,200	920
2019-10-31	928	929	913	913	1,500	913
2019-10-30	935	935	917	919	1,300	919
2019-10-29	915	915	912	912	800	912
2019-10-28	930	930	910	912	1,800	912
2019-10-25	921	927	900	917	8,000	917
2019-10-24	941	949	941	947	1,100	947
2019-10-23	985	985	901	934	9,400	934
2019-10-21	1,003	1,010	966	973	9,500	973
2019-10-18	974	1,050	954	988	12,300	988
2019-10-17	960	960	947	959	3,900	959
2019-10-16	929	960	929	958	5,200	958
2019-10-15	904	941	904	941	7,700	941
2019-10-11	907	907	903	903	2,200	903
2019-10-10	908	910	906	909	1,500	909
2019-10-09	910	917	905	906	3,500	906
2019-10-08	907	918	904	917	4,100	917
2019-10-07	911	914	909	909	1,500	909
2019-10-04	920	920	903	907	2,700	907
2019-10-03	908	940	908	920	2,500	920
2019-10-02	912	921	912	914	1,000	914
2019-10-01	912	919	911	915	2,400	915
2019-09-30	925	925	919	919	900	919
2019-09-27	930	931	930	930	400	930
2019-09-26	923	931	921	930	1,300	930
2019-09-25	925	928	921	921	2,400	921
2019-09-24	921	921	921	921	600	921
2019-09-20	926	926	922	922	1,900	922
2019-09-19	930	936	921	923	2,500	923
2019-09-18	926	936	926	932	2,300	932
2019-09-17	931	941	926	931	2,500	931
2019-09-13	953	953	947	947	1,500	947
2019-09-12	954	954	941	954	1,800	954
2019-09-11	934	950	934	950	2,000	950
2019-09-10	939	939	925	931	7,800	931
2019-09-09	958	959	921	948	6,200	948
2019-09-06	968	968	958	959	1,000	959
2019-09-05	964	968	962	967	2,300	967
2019-09-04	951	958	950	958	8,500	958
2019-09-03	975	976	960	961	2,000	961
2019-09-02	980	995	969	976	3,100	976
2019-08-30	980	981	971	980	3,700	980
2019-08-29	1,000	1,001	980	990	3,400	990
2019-08-28	999	1,005	999	1,000	1,000	1,000
2019-08-27	1,000	1,010	1,000	1,003	1,300	1,003
2019-08-26	998	1,008	981	1,004	1,600	1,004
2019-08-23	1,005	1,013	1,005	1,012	1,600	1,012
2019-08-22	1,010	1,010	1,004	1,010	2,000	1,010
2019-08-21	1,002	1,011	1,002	1,004	3,200	1,004
2019-08-20	1,004	1,015	1,004	1,011	800	1,011
2019-08-19	1,003	1,018	1,000	1,003	2,900	1,003
2019-08-16	1,069	1,070	1,001	1,007	7,100	1,007
2019-08-15	1,018	1,066	1,012	1,051	10,700	1,051
2019-08-14	1,206	1,235	1,122	1,155	7,000	1,155
2019-08-13	1,221	1,230	1,221	1,221	900	1,221
2019-08-09	1,237	1,251	1,232	1,251	1,300	1,251
2019-08-08	1,213	1,260	1,213	1,258	1,800	1,258
2019-08-07	1,254	1,254	1,243	1,243	300	1,243
2019-08-06	1,239	1,241	1,215	1,224	1,800	1,224
2019-08-05	1,271	1,273	1,234	1,234	2,200	1,234
2019-08-02	1,301	1,301	1,271	1,274	2,200	1,274
2019-08-01	1,290	1,315	1,290	1,301	700	1,301
2019-07-31	1,297	1,320	1,295	1,320	500	1,320
2019-07-30	1,302	1,313	1,292	1,305	1,100	1,305
2019-07-29	1,326	1,326	1,300	1,302	800	1,302
2019-07-26	1,311	1,316	1,291	1,309	1,800	1,309
2019-07-25	1,286	1,313	1,286	1,306	700	1,306
2019-07-24	1,319	1,319	1,312	1,313	300	1,313
2019-07-23	1,268	1,353	1,268	1,309	4,300	1,309
2019-07-22	1,282	1,282	1,256	1,263	1,500	1,263
2019-07-19	1,301	1,301	1,284	1,286	4,100	1,286
2019-07-18	1,306	1,306	1,305	1,305	400	1,305
2019-07-17	1,316	1,316	1,313	1,313	500	1,313
2019-07-16	1,330	1,344	1,312	1,317	1,100	1,317
2019-07-12	1,341	1,341	1,328	1,340	1,100	1,340
2019-07-11	1,351	1,358	1,322	1,345	1,700	1,345
2019-07-10	1,347	1,358	1,347	1,358	700	1,358
2019-07-09	1,370	1,370	1,340	1,353	1,200	1,353
2019-07-08	1,346	1,385	1,340	1,385	3,400	1,385
2019-07-05	1,353	1,379	1,350	1,357	4,800	1,357
2019-07-04	1,350	1,360	1,345	1,353	1,800	1,353
2019-07-03	1,360	1,360	1,345	1,350	900	1,350
2019-07-02	1,370	1,385	1,356	1,372	1,800	1,372
2019-07-01	1,300	1,390	1,300	1,332	4,000	1,332
2019-06-28	1,318	1,318	1,250	1,295	5,300	1,295
2019-06-27	1,301	1,331	1,301	1,319	1,400	1,319
2019-06-26	1,325	1,343	1,323	1,328	1,200	1,328
2019-06-25	1,331	1,356	1,331	1,345	1,500	1,345
2019-06-24	1,352	1,352	1,350	1,350	400	1,350
2019-06-21	1,355	1,364	1,333	1,333	1,800	1,333
2019-06-20	1,361	1,361	1,339	1,351	1,400	1,351
2019-06-19	1,370	1,370	1,370	1,370	100	1,370
2019-06-18	1,382	1,382	1,358	1,358	800	1,358
2019-06-17	1,365	1,410	1,365	1,399	3,200	1,399
2019-06-14	1,376	1,399	1,368	1,380	2,200	1,380
2019-06-13	1,414	1,440	1,344	1,385	5,600	1,385
2019-06-12	1,459	1,459	1,436	1,436	700	1,436
2019-06-11	1,479	1,479	1,415	1,443	2,500	1,443
2019-06-10	1,472	1,472	1,421	1,449	2,000	1,449
2019-06-07	1,454	1,454	1,380	1,415	2,600	1,415
2019-06-06	1,414	1,445	1,411	1,437	2,700	1,437
2019-06-05	1,490	1,490	1,421	1,474	5,000	1,474
2019-06-04	1,285	1,522	1,285	1,431	20,900	1,431
2019-06-03	1,275	1,298	1,248	1,248	4,600	1,248
2019-05-31	1,376	1,376	1,262	1,335	4,700	1,335
2019-05-30	1,250	1,398	1,250	1,370	9,000	1,370
2019-05-29	1,238	1,269	1,232	1,267	3,400	1,267
2019-05-28	1,289	1,289	1,216	1,249	4,900	1,249
2019-05-27	1,301	1,301	1,270	1,292	1,400	1,292
2019-05-24	1,283	1,300	1,246	1,275	5,500	1,275
2019-05-23	1,310	1,310	1,263	1,300	4,400	1,300
2019-05-22	1,278	1,293	1,252	1,280	2,700	1,280
2019-05-21	1,303	1,303	1,290	1,298	2,700	1,298
2019-05-20	1,339	1,339	1,301	1,323	1,900	1,323
2019-05-17	1,273	1,374	1,273	1,339	11,200	1,339
2019-05-16	1,425	1,425	1,268	1,268	19,300	1,268
2019-05-15	1,426	1,475	1,426	1,455	1,400	1,455
2019-05-14	1,478	1,479	1,393	1,479	8,400	1,479
2019-05-13	1,535	1,535	1,476	1,508	2,400	1,508
2019-05-10	1,493	1,535	1,485	1,535	2,300	1,535
2019-05-09	1,521	1,560	1,492	1,522	5,400	1,522
2019-05-08	1,530	1,560	1,506	1,511	3,000	1,511
2019-05-07	1,541	1,586	1,539	1,546	4,100	1,546
2019-04-26	1,570	1,570	1,472	1,542	3,800	1,542
2019-04-25	1,525	1,570	1,446	1,569	7,300	1,569
2019-04-24	1,531	1,571	1,531	1,535	1,600	1,535
2019-04-23	1,599	1,599	1,567	1,570	4,500	1,570
2019-04-22	1,550	1,564	1,540	1,564	1,800	1,564
2019-04-19	1,517	1,561	1,517	1,540	800	1,540
2019-04-18	1,550	1,585	1,503	1,512	9,200	1,512
2019-04-17	1,600	1,600	1,540	1,549	4,200	1,549
2019-04-16	1,587	1,600	1,556	1,599	6,000	1,599
2019-04-15	1,626	1,656	1,460	1,548	23,900	1,548
2019-04-12	1,609	1,650	1,592	1,601	14,900	1,601
2019-04-11	1,700	1,790	1,562	1,581	67,600	1,581
2019-04-10	1,545	1,690	1,530	1,648	57,500	1,648
2019-04-09	1,498	1,548	1,449	1,490	21,800	1,490
2019-04-08	1,379	1,477	1,379	1,458	8,300	1,458
2019-04-05	1,360	1,380	1,340	1,379	2,200	1,379
2019-04-04	1,371	1,393	1,370	1,372	6,100	1,372
2019-04-03	1,399	1,415	1,380	1,393	4,300	1,393
2019-04-02	1,435	1,435	1,378	1,399	5,600	1,399
2019-04-01	1,381	1,510	1,375	1,465	12,600	1,465
2019-03-29	1,401	1,430	1,350	1,375	4,600	1,375
2019-03-28	1,441	1,495	1,411	1,415	3,100	1,415
2019-03-27	1,447	1,520	1,435	1,441	7,900	1,441
2019-03-26	1,407	1,422	1,372	1,419	11,900	1,419
2019-03-25	1,565	1,578	1,404	1,454	23,700	1,454
2019-03-22	1,355	1,630	1,355	1,569	51,300	1,569
2019-03-20	1,280	1,352	1,280	1,349	8,700	1,349
2019-03-19	1,236	1,278	1,236	1,275	6,700	1,275
2019-03-18	1,267	1,267	1,203	1,236	10,800	1,236
2019-03-15	1,175	1,189	1,147	1,177	3,600	1,177
2019-03-14	1,176	1,177	1,146	1,175	2,300	1,175
2019-03-13	1,144	1,168	1,144	1,160	1,300	1,160
2019-03-12	1,128	1,164	1,128	1,164	1,800	1,164
2019-03-11	1,131	1,146	1,125	1,126	2,900	1,126
2019-03-08	1,192	1,192	1,120	1,125	6,000	1,125
2019-03-07	1,220	1,232	1,173	1,173	5,200	1,173
2019-03-06	1,229	1,229	1,193	1,200	2,900	1,200
2019-03-05	1,209	1,272	1,186	1,229	12,800	1,229
2019-03-04	1,237	1,261	1,232	1,239	5,600	1,239
2019-03-01	1,273	1,273	1,254	1,267	3,000	1,267
2019-02-28	1,314	1,314	1,240	1,240	7,600	1,240
2019-02-27	1,338	1,338	1,312	1,314	2,600	1,314
2019-02-26	1,315	1,341	1,315	1,338	4,100	1,338
2019-02-25	1,304	1,327	1,304	1,327	2,200	1,327
2019-02-22	1,358	1,358	1,304	1,315	4,300	1,315
2019-02-21	1,323	1,350	1,323	1,334	3,900	1,334
2019-02-20	1,320	1,350	1,320	1,335	1,100	1,335
2019-02-19	1,293	1,350	1,293	1,350	4,600	1,350
2019-02-18	1,392	1,392	1,280	1,293	10,800	1,293
2019-02-15	1,306	1,421	1,252	1,396	16,500	1,396
2019-02-14	1,479	1,479	1,451	1,451	3,300	1,451
2019-02-13	1,466	1,483	1,440	1,479	7,100	1,479
2019-02-12	1,468	1,468	1,408	1,417	1,400	1,417
2019-02-08	1,467	1,467	1,401	1,420	5,700	1,420
2019-02-07	1,570	1,633	1,487	1,487	5,600	1,487
2019-02-06	1,544	1,573	1,512	1,534	6,500	1,534
2019-02-05	1,585	1,630	1,547	1,554	13,700	1,554
2019-02-04	1,523	1,602	1,523	1,582	6,800	1,582
2019-02-01	1,551	1,555	1,495	1,541	6,300	1,541
2019-01-31	1,504	1,569	1,450	1,511	11,300	1,511
2019-01-30	1,625	1,730	1,480	1,480	31,300	1,480
2019-01-29	1,614	1,673	1,486	1,585	53,300	1,585
2019-01-28	1,361	1,631	1,361	1,631	46,200	1,631
2019-01-25	1,274	1,340	1,274	1,331	6,000	1,331
2019-01-24	1,339	1,339	1,252	1,274	7,400	1,274
2019-01-23	1,241	1,372	1,240	1,330	10,800	1,330
2019-01-22	1,287	1,319	1,210	1,270	7,200	1,270
2019-01-21	1,314	1,357	1,275	1,287	19,000	1,287
2019-01-18	1,195	1,493	1,195	1,404	17,800	1,404
2019-01-17	1,142	1,198	1,142	1,195	6,100	1,195
2019-01-16	1,112	1,188	1,112	1,136	3,800	1,136
2019-01-15	1,091	1,140	1,091	1,140	2,800	1,140
2019-01-11	1,086	1,162	1,086	1,112	4,300	1,112
2019-01-10	1,118	1,155	1,107	1,107	7,700	1,107
2019-01-09	1,148	1,160	1,148	1,148	4,100	1,148
2019-01-08	1,153	1,178	1,130	1,178	5,400	1,178
2019-01-07	1,080	1,155	1,080	1,153	5,700	1,153
2019-01-04	986	1,079	986	1,079	7,800	1,079

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

9271 (株)和心 の時系列データ [2019年度]

9271 (株)和心の時系列データ [2019年度]