9271 (株)和心 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 | 414 | 428 | 402 | 428 | 13,000 | 428 |
| 2022-12-29 | 368 | 438 | 368 | 412 | 20,800 | 412 |
| 2022-12-28 | 387 | 393 | 381 | 384 | 7,500 | 384 |
| 2022-12-27 | 388 | 395 | 380 | 387 | 8,100 | 387 |
| 2022-12-26 | 406 | 406 | 367 | 387 | 37,600 | 387 |
| 2022-12-23 | 422 | 423 | 413 | 420 | 3,900 | 420 |
| 2022-12-22 | 431 | 431 | 420 | 430 | 3,200 | 430 |
| 2022-12-21 | 427 | 430 | 417 | 430 | 5,700 | 430 |
| 2022-12-20 | 441 | 445 | 413 | 419 | 45,000 | 419 |
| 2022-12-19 | 429 | 439 | 429 | 439 | 5,700 | 439 |
| 2022-12-16 | 436 | 439 | 430 | 430 | 8,700 | 430 |
| 2022-12-15 | 433 | 441 | 433 | 438 | 4,300 | 438 |
| 2022-12-14 | 440 | 449 | 433 | 438 | 12,900 | 438 |
| 2022-12-13 | 434 | 442 | 432 | 439 | 7,100 | 439 |
| 2022-12-12 | 448 | 448 | 434 | 434 | 9,400 | 434 |
| 2022-12-09 | 437 | 478 | 430 | 448 | 90,500 | 448 |
| 2022-12-08 | 430 | 430 | 415 | 421 | 9,100 | 421 |
| 2022-12-07 | 428 | 434 | 423 | 434 | 9,300 | 434 |
| 2022-12-06 | 428 | 442 | 427 | 432 | 10,600 | 432 |
| 2022-12-05 | 437 | 450 | 425 | 427 | 23,000 | 427 |
| 2022-12-02 | 435 | 445 | 435 | 445 | 7,100 | 445 |
| 2022-12-01 | 450 | 450 | 436 | 440 | 14,400 | 440 |
| 2022-11-30 | 447 | 448 | 431 | 447 | 23,600 | 447 |
| 2022-11-29 | 441 | 474 | 431 | 455 | 35,400 | 455 |
| 2022-11-28 | 448 | 450 | 428 | 449 | 13,000 | 449 |
| 2022-11-25 | 450 | 454 | 442 | 448 | 15,300 | 448 |
| 2022-11-24 | 457 | 459 | 445 | 455 | 15,000 | 455 |
| 2022-11-22 | 470 | 475 | 445 | 449 | 22,600 | 449 |
| 2022-11-21 | 457 | 468 | 454 | 468 | 8,000 | 468 |
| 2022-11-18 | 463 | 470 | 461 | 465 | 9,800 | 465 |
| 2022-11-17 | 437 | 465 | 436 | 463 | 21,700 | 463 |
| 2022-11-16 | 445 | 449 | 430 | 436 | 14,100 | 436 |
| 2022-11-15 | 467 | 467 | 440 | 445 | 41,100 | 445 |
| 2022-11-14 | 466 | 482 | 466 | 469 | 8,700 | 469 |
| 2022-11-11 | 486 | 489 | 462 | 474 | 16,100 | 474 |
| 2022-11-10 | 492 | 492 | 475 | 483 | 6,800 | 483 |
| 2022-11-09 | 474 | 495 | 472 | 495 | 6,500 | 495 |
| 2022-11-08 | 496 | 496 | 471 | 474 | 14,000 | 474 |
| 2022-11-07 | 488 | 530 | 481 | 488 | 44,000 | 488 |
| 2022-11-04 | 449 | 484 | 449 | 484 | 15,800 | 484 |
| 2022-11-02 | 449 | 459 | 448 | 454 | 8,500 | 454 |
| 2022-11-01 | 458 | 458 | 446 | 450 | 7,300 | 450 |
| 2022-10-31 | 448 | 460 | 445 | 447 | 11,300 | 447 |
| 2022-10-28 | 460 | 461 | 450 | 450 | 11,400 | 450 |
| 2022-10-27 | 489 | 489 | 458 | 461 | 24,500 | 461 |
| 2022-10-26 | 491 | 504 | 487 | 488 | 16,100 | 488 |
| 2022-10-25 | 497 | 510 | 490 | 498 | 22,100 | 498 |
| 2022-10-24 | 531 | 531 | 491 | 492 | 64,800 | 492 |
| 2022-10-21 | 587 | 587 | 545 | 547 | 47,900 | 547 |
| 2022-10-20 | 580 | 590 | 564 | 590 | 17,400 | 590 |
| 2022-10-19 | 600 | 600 | 561 | 577 | 47,500 | 577 |
| 2022-10-18 | 616 | 624 | 599 | 600 | 41,900 | 600 |
| 2022-10-17 | 600 | 645 | 597 | 620 | 78,800 | 620 |
| 2022-10-14 | 609 | 609 | 585 | 595 | 26,900 | 595 |
| 2022-10-13 | 619 | 620 | 602 | 604 | 20,000 | 604 |
| 2022-10-12 | 618 | 620 | 593 | 614 | 42,600 | 614 |
| 2022-10-11 | 611 | 621 | 580 | 611 | 88,300 | 611 |
| 2022-10-07 | 562 | 591 | 554 | 581 | 68,400 | 581 |
| 2022-10-06 | 555 | 600 | 540 | 562 | 57,400 | 562 |
| 2022-10-05 | 566 | 575 | 550 | 550 | 39,500 | 550 |
| 2022-10-04 | 594 | 598 | 556 | 576 | 57,500 | 576 |
| 2022-10-03 | 590 | 649 | 568 | 589 | 309,300 | 589 |
| 2022-09-30 | 464 | 552 | 455 | 552 | 204,400 | 552 |
| 2022-09-29 | 457 | 472 | 451 | 472 | 17,600 | 472 |
| 2022-09-28 | 478 | 479 | 432 | 452 | 33,500 | 452 |
| 2022-09-27 | 491 | 497 | 470 | 485 | 41,400 | 485 |
| 2022-09-26 | 502 | 504 | 472 | 483 | 110,300 | 483 |
| 2022-09-22 | 426 | 466 | 413 | 463 | 86,700 | 463 |
| 2022-09-21 | 420 | 489 | 418 | 442 | 219,500 | 442 |
| 2022-09-20 | 463 | 463 | 413 | 414 | 98,400 | 414 |
| 2022-09-16 | 514 | 515 | 460 | 479 | 157,900 | 479 |
| 2022-09-15 | 509 | 545 | 493 | 515 | 377,600 | 515 |
| 2022-09-14 | 403 | 509 | 401 | 477 | 616,300 | 477 |
| 2022-09-13 | 365 | 429 | 352 | 429 | 292,400 | 429 |
| 2022-09-12 | 339 | 378 | 334 | 349 | 239,900 | 349 |
| 2022-09-09 | 316 | 390 | 313 | 315 | 306,400 | 315 |
| 2022-09-08 | 310 | 320 | 310 | 310 | 11,900 | 310 |
| 2022-09-07 | 315 | 315 | 306 | 311 | 7,400 | 311 |
| 2022-09-06 | 307 | 313 | 306 | 312 | 5,800 | 312 |
| 2022-09-05 | 307 | 311 | 305 | 308 | 14,400 | 308 |
| 2022-09-02 | 314 | 315 | 305 | 310 | 18,200 | 310 |
| 2022-09-01 | 320 | 333 | 306 | 313 | 91,300 | 313 |
| 2022-08-31 | 325 | 405 | 294 | 328 | 428,500 | 328 |
| 2022-08-30 | 326 | 326 | 318 | 325 | 7,300 | 325 |
| 2022-08-29 | 319 | 328 | 309 | 328 | 25,200 | 328 |
| 2022-08-26 | 318 | 320 | 312 | 320 | 13,700 | 320 |
| 2022-08-25 | 316 | 318 | 313 | 317 | 11,800 | 317 |
| 2022-08-24 | 315 | 316 | 309 | 316 | 4,700 | 316 |
| 2022-08-23 | 312 | 314 | 305 | 313 | 6,500 | 313 |
| 2022-08-22 | 307 | 309 | 303 | 307 | 4,400 | 307 |
| 2022-08-19 | 311 | 311 | 305 | 308 | 600 | 308 |
| 2022-08-18 | 305 | 311 | 305 | 310 | 4,400 | 310 |
| 2022-08-17 | 306 | 311 | 305 | 305 | 6,200 | 305 |
| 2022-08-16 | 312 | 315 | 303 | 308 | 10,200 | 308 |
| 2022-08-15 | 318 | 318 | 300 | 312 | 5,700 | 312 |
| 2022-08-12 | 311 | 317 | 308 | 317 | 3,800 | 317 |
| 2022-08-10 | 311 | 312 | 305 | 311 | 2,700 | 311 |
| 2022-08-09 | 307 | 311 | 300 | 311 | 9,000 | 311 |
| 2022-08-08 | 307 | 310 | 307 | 309 | 4,600 | 309 |
| 2022-08-05 | 308 | 312 | 308 | 311 | 1,500 | 311 |
| 2022-08-04 | 311 | 313 | 311 | 313 | 500 | 313 |
| 2022-08-03 | 316 | 316 | 309 | 309 | 2,300 | 309 |
| 2022-08-02 | 318 | 318 | 310 | 316 | 1,800 | 316 |
| 2022-08-01 | 302 | 313 | 302 | 313 | 7,300 | 313 |
| 2022-07-29 | 322 | 322 | 310 | 310 | 4,400 | 310 |
| 2022-07-28 | 320 | 322 | 313 | 322 | 2,200 | 322 |
| 2022-07-27 | 319 | 324 | 319 | 323 | 2,400 | 323 |
| 2022-07-26 | 320 | 320 | 315 | 318 | 3,400 | 318 |
| 2022-07-25 | 311 | 315 | 311 | 315 | 2,600 | 315 |
| 2022-07-22 | 306 | 309 | 306 | 308 | 600 | 308 |
| 2022-07-21 | 306 | 312 | 304 | 310 | 4,400 | 310 |
| 2022-07-20 | 309 | 312 | 308 | 311 | 2,600 | 311 |
| 2022-07-19 | 305 | 310 | 303 | 310 | 4,500 | 310 |
| 2022-07-15 | 307 | 309 | 304 | 308 | 1,900 | 308 |
| 2022-07-14 | 316 | 319 | 303 | 310 | 6,700 | 310 |
| 2022-07-13 | 317 | 317 | 308 | 315 | 3,800 | 315 |
| 2022-07-12 | 313 | 327 | 311 | 314 | 4,300 | 314 |
| 2022-07-11 | 310 | 320 | 308 | 313 | 7,300 | 313 |
| 2022-07-08 | 313 | 319 | 307 | 307 | 5,400 | 307 |
| 2022-07-07 | 313 | 322 | 306 | 316 | 7,700 | 316 |
| 2022-07-06 | 314 | 317 | 301 | 310 | 8,300 | 310 |
| 2022-07-05 | 322 | 325 | 317 | 319 | 2,700 | 319 |
| 2022-07-04 | 318 | 329 | 316 | 322 | 6,000 | 322 |
| 2022-07-01 | 335 | 339 | 312 | 326 | 9,700 | 326 |
| 2022-06-30 | 347 | 347 | 335 | 335 | 8,600 | 335 |
| 2022-06-29 | 339 | 347 | 339 | 347 | 7,400 | 347 |
| 2022-06-28 | 352 | 352 | 337 | 342 | 8,200 | 342 |
| 2022-06-27 | 356 | 359 | 346 | 353 | 5,200 | 353 |
| 2022-06-24 | 352 | 358 | 351 | 356 | 1,400 | 356 |
| 2022-06-23 | 350 | 359 | 347 | 359 | 6,000 | 359 |
| 2022-06-22 | 359 | 366 | 342 | 366 | 4,100 | 366 |
| 2022-06-21 | 354 | 360 | 346 | 359 | 4,700 | 359 |
| 2022-06-20 | 351 | 351 | 339 | 350 | 3,800 | 350 |
| 2022-06-17 | 345 | 351 | 343 | 343 | 8,600 | 343 |
| 2022-06-16 | 354 | 361 | 353 | 353 | 11,400 | 353 |
| 2022-06-15 | 331 | 353 | 330 | 353 | 7,300 | 353 |
| 2022-06-14 | 334 | 338 | 328 | 338 | 8,500 | 338 |
| 2022-06-13 | 340 | 343 | 335 | 340 | 8,200 | 340 |
| 2022-06-10 | 343 | 347 | 338 | 345 | 7,000 | 345 |
| 2022-06-09 | 359 | 365 | 338 | 345 | 33,000 | 345 |
| 2022-06-08 | 346 | 358 | 343 | 357 | 22,800 | 357 |
| 2022-06-07 | 363 | 363 | 341 | 345 | 21,100 | 345 |
| 2022-06-06 | 350 | 365 | 333 | 363 | 24,300 | 363 |
| 2022-06-03 | 364 | 364 | 347 | 353 | 23,500 | 353 |
| 2022-06-02 | 332 | 352 | 330 | 351 | 28,900 | 351 |
| 2022-06-01 | 327 | 338 | 327 | 332 | 15,000 | 332 |
| 2022-05-31 | 325 | 338 | 317 | 331 | 31,900 | 331 |
| 2022-05-30 | 321 | 325 | 314 | 317 | 19,900 | 317 |
| 2022-05-27 | 335 | 335 | 300 | 305 | 49,700 | 305 |
| 2022-05-26 | 307 | 328 | 300 | 314 | 78,100 | 314 |
| 2022-05-25 | 293 | 300 | 291 | 298 | 5,800 | 298 |
| 2022-05-24 | 301 | 303 | 296 | 297 | 4,300 | 297 |
| 2022-05-23 | 299 | 301 | 288 | 301 | 8,400 | 301 |
| 2022-05-20 | 289 | 301 | 289 | 295 | 3,600 | 295 |
| 2022-05-19 | 292 | 298 | 289 | 296 | 11,400 | 296 |
| 2022-05-18 | 301 | 304 | 294 | 299 | 2,300 | 299 |
| 2022-05-17 | 298 | 305 | 291 | 302 | 8,700 | 302 |
| 2022-05-16 | 295 | 307 | 288 | 298 | 10,500 | 298 |
| 2022-05-13 | 288 | 299 | 288 | 291 | 7,500 | 291 |
| 2022-05-12 | 294 | 309 | 284 | 294 | 19,800 | 294 |
| 2022-05-11 | 296 | 300 | 285 | 291 | 33,300 | 291 |
| 2022-05-10 | 308 | 308 | 292 | 303 | 33,600 | 303 |
| 2022-05-09 | 323 | 327 | 302 | 310 | 66,800 | 310 |
| 2022-05-06 | 296 | 376 | 295 | 339 | 331,200 | 339 |
| 2022-05-02 | 296 | 296 | 291 | 296 | 1,700 | 296 |
| 2022-04-28 | 291 | 294 | 288 | 294 | 2,500 | 294 |
| 2022-04-27 | 293 | 296 | 292 | 296 | 2,100 | 296 |
| 2022-04-26 | 297 | 302 | 297 | 300 | 2,300 | 300 |
| 2022-04-25 | 300 | 305 | 299 | 301 | 1,400 | 301 |
| 2022-04-22 | 302 | 303 | 299 | 303 | 2,500 | 303 |
| 2022-04-21 | 308 | 309 | 302 | 303 | 1,600 | 303 |
| 2022-04-20 | 300 | 308 | 300 | 308 | 1,700 | 308 |
| 2022-04-19 | 308 | 308 | 302 | 302 | 1,500 | 302 |
| 2022-04-18 | 303 | 303 | 300 | 303 | 5,200 | 303 |
| 2022-04-15 | 302 | 316 | 302 | 303 | 3,100 | 303 |
| 2022-04-14 | 300 | 309 | 300 | 305 | 800 | 305 |
| 2022-04-13 | 308 | 309 | 303 | 307 | 4,100 | 307 |
| 2022-04-12 | 299 | 302 | 296 | 302 | 4,500 | 302 |
| 2022-04-11 | 314 | 314 | 300 | 301 | 7,200 | 301 |
| 2022-04-08 | 318 | 320 | 314 | 314 | 1,700 | 314 |
| 2022-04-07 | 321 | 328 | 316 | 320 | 5,000 | 320 |
| 2022-04-06 | 337 | 337 | 324 | 324 | 4,500 | 324 |
| 2022-04-05 | 323 | 340 | 323 | 330 | 6,200 | 330 |
| 2022-04-04 | 320 | 322 | 320 | 320 | 3,800 | 320 |
| 2022-04-01 | 304 | 320 | 301 | 316 | 17,400 | 316 |
| 2022-03-31 | 344 | 344 | 325 | 331 | 12,200 | 331 |
| 2022-03-30 | 333 | 333 | 322 | 322 | 8,700 | 322 |
| 2022-03-29 | 330 | 334 | 326 | 329 | 2,900 | 329 |
| 2022-03-28 | 331 | 337 | 331 | 333 | 2,400 | 333 |
| 2022-03-25 | 332 | 337 | 329 | 331 | 5,200 | 331 |
| 2022-03-24 | 335 | 337 | 328 | 335 | 5,900 | 335 |
| 2022-03-23 | 338 | 344 | 337 | 340 | 2,400 | 340 |
| 2022-03-22 | 348 | 348 | 334 | 335 | 11,800 | 335 |
| 2022-03-18 | 345 | 354 | 334 | 348 | 16,900 | 348 |
| 2022-03-17 | 366 | 383 | 345 | 346 | 26,600 | 346 |
| 2022-03-16 | 345 | 366 | 341 | 359 | 14,600 | 359 |
| 2022-03-15 | 330 | 374 | 330 | 345 | 16,900 | 345 |
| 2022-03-14 | 322 | 336 | 320 | 336 | 3,900 | 336 |
| 2022-03-11 | 318 | 326 | 309 | 320 | 3,300 | 320 |
| 2022-03-10 | 318 | 324 | 313 | 318 | 5,800 | 318 |
| 2022-03-09 | 322 | 345 | 307 | 311 | 32,800 | 311 |
| 2022-03-08 | 298 | 310 | 298 | 298 | 4,300 | 298 |
| 2022-03-07 | 305 | 305 | 283 | 298 | 4,500 | 298 |
| 2022-03-04 | 309 | 312 | 308 | 308 | 3,700 | 308 |
| 2022-03-03 | 321 | 324 | 310 | 310 | 5,500 | 310 |
| 2022-03-02 | 325 | 325 | 317 | 325 | 3,500 | 325 |
| 2022-03-01 | 316 | 325 | 310 | 323 | 9,400 | 323 |
| 2022-02-28 | 310 | 317 | 305 | 310 | 4,100 | 310 |
| 2022-02-25 | 316 | 325 | 306 | 310 | 8,700 | 310 |
| 2022-02-24 | 327 | 336 | 316 | 316 | 13,200 | 316 |
| 2022-02-22 | 331 | 333 | 325 | 329 | 5,400 | 329 |
| 2022-02-21 | 344 | 344 | 330 | 333 | 8,100 | 333 |
| 2022-02-18 | 334 | 347 | 332 | 343 | 6,800 | 343 |
| 2022-02-17 | 343 | 361 | 327 | 342 | 19,200 | 342 |
| 2022-02-16 | 344 | 348 | 324 | 343 | 19,000 | 343 |
| 2022-02-15 | 349 | 359 | 342 | 345 | 10,200 | 345 |
| 2022-02-14 | 352 | 369 | 342 | 352 | 11,200 | 352 |
| 2022-02-10 | 350 | 355 | 350 | 352 | 6,200 | 352 |
| 2022-02-09 | 348 | 355 | 348 | 350 | 8,600 | 350 |
| 2022-02-08 | 353 | 364 | 349 | 350 | 18,000 | 350 |
| 2022-02-07 | 356 | 360 | 352 | 353 | 14,100 | 353 |
| 2022-02-04 | 360 | 385 | 353 | 361 | 40,800 | 361 |
| 2022-02-03 | 354 | 422 | 351 | 361 | 134,300 | 361 |
| 2022-02-02 | 353 | 363 | 351 | 360 | 5,400 | 360 |
| 2022-02-01 | 351 | 356 | 351 | 352 | 6,000 | 352 |
| 2022-01-31 | 351 | 367 | 351 | 355 | 4,200 | 355 |
| 2022-01-28 | 360 | 360 | 351 | 354 | 4,900 | 354 |
| 2022-01-27 | 361 | 361 | 350 | 361 | 10,400 | 361 |
| 2022-01-26 | 352 | 358 | 352 | 355 | 5,500 | 355 |
| 2022-01-25 | 368 | 368 | 352 | 352 | 14,200 | 352 |
| 2022-01-24 | 368 | 373 | 364 | 368 | 7,600 | 368 |
| 2022-01-21 | 372 | 375 | 366 | 370 | 6,200 | 370 |
| 2022-01-20 | 375 | 375 | 365 | 372 | 9,600 | 372 |
| 2022-01-19 | 377 | 377 | 368 | 369 | 5,700 | 369 |
| 2022-01-18 | 371 | 384 | 368 | 375 | 13,200 | 375 |
| 2022-01-17 | 377 | 379 | 372 | 372 | 7,800 | 372 |
| 2022-01-14 | 373 | 383 | 371 | 383 | 5,100 | 383 |
| 2022-01-13 | 373 | 380 | 373 | 375 | 3,900 | 375 |
| 2022-01-12 | 379 | 380 | 370 | 376 | 10,300 | 376 |
| 2022-01-11 | 360 | 380 | 360 | 371 | 18,400 | 371 |
| 2022-01-07 | 385 | 391 | 381 | 384 | 11,800 | 384 |
| 2022-01-06 | 385 | 394 | 378 | 393 | 16,600 | 393 |
| 2022-01-05 | 392 | 392 | 386 | 390 | 16,000 | 390 |
| 2022-01-04 | 393 | 397 | 387 | 388 | 17,800 | 388 |
分割・併合履歴 ： なし
