ヘッドウォータース(4011)の株価時系列情報
ヘッドウォータース(4011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,675 | 4,765 | 4,595 | 4,640 | 5,600 |
| 2021/12/29 | 4,660 | 4,785 | 4,660 | 4,700 | 3,000 |
| 2021/12/28 | 4,620 | 4,655 | 4,560 | 4,605 | 6,600 |
| 2021/12/27 | 4,815 | 4,830 | 4,600 | 4,690 | 10,100 |
| 2021/12/24 | 4,895 | 4,945 | 4,850 | 4,860 | 4,300 |
| 2021/12/23 | 5,070 | 5,180 | 4,860 | 4,895 | 8,100 |
| 2021/12/22 | 4,875 | 5,100 | 4,850 | 5,050 | 9,200 |
| 2021/12/21 | 4,770 | 4,835 | 4,760 | 4,760 | 1,900 |
| 2021/12/20 | 4,710 | 4,980 | 4,700 | 4,700 | 5,000 |
| 2021/12/17 | 5,000 | 5,000 | 4,790 | 4,815 | 6,000 |
| 2021/12/16 | 5,280 | 5,280 | 4,890 | 5,000 | 10,600 |
| 2021/12/15 | 4,625 | 5,300 | 4,625 | 5,300 | 23,300 |
| 2021/12/14 | 4,930 | 4,930 | 4,565 | 4,625 | 18,300 |
| 2021/12/13 | 5,000 | 5,030 | 4,830 | 4,875 | 7,800 |
| 2021/12/10 | 5,400 | 5,400 | 4,910 | 5,000 | 23,000 |
| 2021/12/09 | 5,540 | 5,540 | 5,340 | 5,340 | 6,300 |
| 2021/12/08 | 5,770 | 5,780 | 5,460 | 5,540 | 9,400 |
| 2021/12/07 | 5,590 | 5,720 | 5,550 | 5,630 | 4,700 |
| 2021/12/06 | 5,450 | 5,720 | 5,370 | 5,560 | 6,500 |
| 2021/12/03 | 5,580 | 5,760 | 5,340 | 5,450 | 13,700 |
| 2021/12/02 | 5,650 | 5,650 | 5,490 | 5,560 | 7,800 |
| 2021/12/01 | 5,700 | 5,930 | 5,600 | 5,730 | 5,400 |
| 2021/11/30 | 5,850 | 6,120 | 5,820 | 5,830 | 3,700 |
| 2021/11/29 | 5,830 | 6,060 | 5,820 | 5,820 | 5,300 |
| 2021/11/26 | 6,130 | 6,130 | 5,960 | 6,030 | 6,800 |
| 2021/11/25 | 6,260 | 6,350 | 6,170 | 6,210 | 4,300 |
| 2021/11/24 | 6,430 | 6,430 | 6,170 | 6,260 | 9,200 |
| 2021/11/22 | 7,110 | 7,300 | 6,300 | 6,500 | 33,600 |
| 2021/11/19 | 6,120 | 7,020 | 6,120 | 7,020 | 71,400 |
| 2021/11/18 | 6,250 | 6,250 | 5,910 | 6,020 | 12,200 |
| 2021/11/17 | 6,240 | 6,340 | 6,120 | 6,250 | 8,700 |
| 2021/11/16 | 6,430 | 6,490 | 6,240 | 6,320 | 8,300 |
| 2021/11/15 | 6,700 | 6,700 | 6,400 | 6,400 | 5,800 |
| 2021/11/12 | 6,130 | 7,000 | 6,130 | 6,700 | 13,400 |
| 2021/11/11 | 6,010 | 6,140 | 6,010 | 6,130 | 3,700 |
| 2021/11/10 | 6,110 | 6,110 | 6,000 | 6,050 | 5,300 |
| 2021/11/09 | 6,430 | 6,450 | 6,120 | 6,150 | 4,200 |
| 2021/11/08 | 6,730 | 6,730 | 6,240 | 6,430 | 10,700 |
| 2021/11/05 | 6,930 | 7,010 | 6,830 | 6,830 | 2,700 |
| 2021/11/04 | 7,040 | 7,050 | 6,860 | 7,030 | 5,100 |
| 2021/11/02 | 7,180 | 7,180 | 7,020 | 7,050 | 2,400 |
| 2021/11/01 | 7,100 | 7,240 | 7,050 | 7,060 | 1,500 |
| 2021/10/29 | 7,300 | 7,300 | 7,050 | 7,100 | 4,100 |
| 2021/10/28 | 7,310 | 7,310 | 7,190 | 7,310 | 1,700 |
| 2021/10/27 | 7,500 | 7,500 | 7,270 | 7,310 | 5,600 |
| 2021/10/26 | 7,450 | 7,500 | 7,310 | 7,420 | 3,900 |
| 2021/10/25 | 7,310 | 7,430 | 7,300 | 7,380 | 2,300 |
| 2021/10/22 | 7,150 | 7,500 | 7,130 | 7,310 | 4,700 |
| 2021/10/21 | 7,540 | 7,770 | 7,200 | 7,250 | 10,700 |
| 2021/10/20 | 7,500 | 8,000 | 7,400 | 7,570 | 27,300 |
| 2021/10/19 | 6,920 | 7,920 | 6,920 | 7,390 | 30,800 |
| 2021/10/18 | 6,930 | 7,030 | 6,830 | 6,920 | 7,500 |
| 2021/10/15 | 6,860 | 6,970 | 6,810 | 6,900 | 5,700 |
| 2021/10/14 | 6,820 | 7,090 | 6,820 | 6,830 | 3,800 |
| 2021/10/13 | 6,890 | 6,960 | 6,750 | 6,800 | 6,100 |
| 2021/10/12 | 6,980 | 7,080 | 6,810 | 6,990 | 5,000 |
| 2021/10/11 | 6,860 | 7,120 | 6,780 | 7,090 | 5,000 |
| 2021/10/08 | 7,160 | 7,320 | 6,960 | 6,960 | 5,600 |
| 2021/10/07 | 6,820 | 7,320 | 6,820 | 7,130 | 10,000 |
| 2021/10/06 | 7,090 | 7,330 | 6,780 | 6,820 | 11,200 |
| 2021/10/05 | 7,030 | 7,400 | 6,820 | 6,990 | 14,500 |
| 2021/10/04 | 7,970 | 7,970 | 7,220 | 7,220 | 13,600 |
| 2021/10/01 | 8,000 | 8,110 | 7,820 | 7,820 | 7,100 |
| 2021/09/30 | 8,280 | 8,280 | 8,000 | 8,010 | 7,700 |
| 2021/09/29 | 7,780 | 8,150 | 7,780 | 8,150 | 6,500 |
| 2021/09/28 | 8,250 | 8,330 | 7,800 | 7,970 | 13,600 |
| 2021/09/27 | 8,880 | 8,880 | 8,180 | 8,260 | 19,800 |
| 2021/09/24 | 9,170 | 9,440 | 8,810 | 8,900 | 19,000 |
| 2021/09/22 | 9,100 | 9,600 | 8,860 | 8,880 | 30,700 |
| 2021/09/21 | 9,100 | 9,400 | 8,930 | 9,130 | 40,600 |
| 2021/09/17 | 9,740 | 10,090 | 9,430 | 9,700 | 80,000 |
| 2021/09/16 | 10,180 | 11,200 | 9,160 | 10,190 | 342,100 |
| 2021/09/15 | 8,370 | 9,760 | 8,370 | 9,760 | 152,400 |
| 2021/09/14 | 7,460 | 8,870 | 7,460 | 8,260 | 113,500 |
| 2021/09/13 | 7,570 | 7,570 | 7,250 | 7,450 | 14,000 |
| 2021/09/10 | 7,000 | 7,670 | 6,870 | 7,560 | 26,700 |
| 2021/09/09 | 6,970 | 7,200 | 6,800 | 6,860 | 10,900 |
| 2021/09/08 | 6,720 | 7,000 | 6,520 | 6,970 | 13,800 |
| 2021/09/07 | 6,790 | 6,850 | 6,610 | 6,700 | 8,400 |
| 2021/09/06 | 7,280 | 7,330 | 6,770 | 6,790 | 17,300 |
| 2021/09/03 | 7,020 | 7,280 | 6,540 | 7,060 | 47,200 |
| 2021/09/02 | 8,460 | 8,940 | 7,110 | 7,110 | 140,700 |
| 2021/09/01 | 6,890 | 7,860 | 6,890 | 7,860 | 30,400 |
| 2021/08/31 | 6,170 | 6,880 | 6,100 | 6,860 | 15,700 |
| 2021/08/30 | 6,080 | 6,200 | 6,000 | 6,170 | 4,500 |
| 2021/08/27 | 6,000 | 6,010 | 5,860 | 5,910 | 2,300 |
| 2021/08/26 | 6,050 | 6,150 | 5,850 | 6,000 | 4,700 |
| 2021/08/25 | 6,000 | 6,210 | 5,940 | 6,030 | 3,600 |
| 2021/08/24 | 5,660 | 6,190 | 5,660 | 6,080 | 11,600 |
| 2021/08/23 | 5,580 | 5,710 | 5,580 | 5,580 | 3,300 |
| 2021/08/20 | 5,630 | 5,710 | 5,510 | 5,580 | 6,200 |
| 2021/08/19 | 6,270 | 6,270 | 5,560 | 5,570 | 26,800 |
| 2021/08/18 | 5,650 | 6,330 | 5,550 | 6,270 | 23,600 |
| 2021/08/17 | 5,230 | 5,500 | 5,110 | 5,350 | 34,600 |
| 2021/08/16 | 5,630 | 5,630 | 5,630 | 5,630 | 6,600 |
| 2021/08/13 | 6,560 | 6,700 | 6,430 | 6,630 | 8,700 |
| 2021/08/12 | 6,560 | 6,680 | 6,360 | 6,420 | 15,500 |
| 2021/08/11 | 6,810 | 7,200 | 6,510 | 6,510 | 15,800 |
| 2021/08/10 | 7,070 | 7,070 | 6,550 | 6,780 | 24,000 |
| 2021/08/06 | 7,550 | 8,600 | 7,320 | 7,370 | 72,000 |
| 2021/08/05 | 6,060 | 7,160 | 5,900 | 7,160 | 27,000 |
| 2021/08/04 | 6,460 | 6,490 | 6,160 | 6,160 | 14,400 |
| 2021/08/03 | 6,750 | 6,750 | 6,590 | 6,660 | 6,800 |
| 2021/08/02 | 6,900 | 6,900 | 6,740 | 6,900 | 8,400 |
| 2021/07/30 | 7,120 | 7,150 | 6,860 | 6,900 | 6,600 |
| 2021/07/29 | 7,110 | 7,250 | 7,040 | 7,120 | 6,200 |
| 2021/07/28 | 7,410 | 7,410 | 7,030 | 7,040 | 7,600 |
| 2021/07/27 | 7,550 | 7,650 | 7,450 | 7,460 | 5,400 |
| 2021/07/26 | 7,650 | 7,730 | 7,570 | 7,570 | 5,400 |
| 2021/07/21 | 7,770 | 7,800 | 7,730 | 7,750 | 1,200 |
| 2021/07/20 | 7,800 | 7,840 | 7,710 | 7,730 | 8,900 |
| 2021/07/19 | 8,050 | 8,130 | 7,800 | 7,880 | 9,700 |
| 2021/07/16 | 8,290 | 8,290 | 8,140 | 8,140 | 3,800 |
| 2021/07/15 | 8,360 | 8,360 | 8,280 | 8,290 | 1,600 |
| 2021/07/14 | 8,220 | 8,360 | 8,160 | 8,270 | 4,600 |
| 2021/07/13 | 8,340 | 8,380 | 8,220 | 8,260 | 3,500 |
| 2021/07/12 | 8,340 | 8,530 | 8,310 | 8,340 | 3,900 |
| 2021/07/09 | 8,400 | 8,510 | 8,150 | 8,490 | 10,000 |
| 2021/07/08 | 8,740 | 8,760 | 8,560 | 8,560 | 5,400 |
| 2021/07/07 | 8,680 | 8,850 | 8,670 | 8,740 | 4,800 |
| 2021/07/06 | 8,720 | 8,790 | 8,700 | 8,790 | 1,600 |
| 2021/07/05 | 8,890 | 8,900 | 8,680 | 8,720 | 5,900 |
| 2021/07/02 | 8,540 | 8,860 | 8,520 | 8,830 | 12,100 |
| 2021/07/01 | 8,880 | 8,880 | 8,570 | 8,570 | 17,800 |
| 2021/06/30 | 9,310 | 9,370 | 8,900 | 8,940 | 16,900 |
| 2021/06/29 | 9,450 | 9,520 | 9,300 | 9,340 | 3,800 |
| 2021/06/28 | 9,530 | 9,560 | 9,430 | 9,450 | 3,800 |
| 2021/06/25 | 9,450 | 9,530 | 9,390 | 9,530 | 3,700 |
| 2021/06/24 | 9,570 | 9,610 | 9,400 | 9,490 | 5,500 |
| 2021/06/23 | 9,810 | 9,810 | 9,620 | 9,670 | 4,600 |
| 2021/06/22 | 9,700 | 9,920 | 9,700 | 9,830 | 4,800 |
| 2021/06/21 | 9,720 | 9,720 | 9,480 | 9,590 | 6,900 |
| 2021/06/18 | 9,920 | 10,000 | 9,800 | 9,800 | 7,600 |
| 2021/06/17 | 9,950 | 10,050 | 9,810 | 10,020 | 8,400 |
| 2021/06/16 | 10,060 | 10,150 | 9,870 | 10,030 | 9,400 |
| 2021/06/15 | 10,530 | 10,540 | 10,080 | 10,080 | 11,000 |
| 2021/06/14 | 10,110 | 10,450 | 9,880 | 10,430 | 7,600 |
| 2021/06/11 | 10,000 | 10,040 | 9,880 | 9,960 | 6,100 |
| 2021/06/10 | 10,340 | 10,550 | 9,970 | 10,000 | 15,700 |
| 2021/06/09 | 9,950 | 10,470 | 9,940 | 10,470 | 14,100 |
| 2021/06/08 | 9,870 | 10,060 | 9,710 | 9,920 | 6,600 |
| 2021/06/07 | 9,680 | 9,970 | 9,680 | 9,770 | 13,700 |
| 2021/06/04 | 10,020 | 10,030 | 9,450 | 9,460 | 26,200 |
| 2021/06/03 | 9,910 | 10,170 | 9,860 | 10,020 | 9,300 |
| 2021/06/02 | 10,110 | 10,140 | 9,900 | 9,970 | 11,800 |
| 2021/06/01 | 10,230 | 10,370 | 10,140 | 10,140 | 5,500 |
| 2021/05/31 | 10,210 | 10,470 | 10,130 | 10,210 | 10,000 |
| 2021/05/28 | 10,590 | 10,650 | 10,240 | 10,280 | 16,000 |
| 2021/05/27 | 10,730 | 10,790 | 10,400 | 10,540 | 12,800 |
| 2021/05/26 | 10,810 | 10,990 | 10,630 | 10,690 | 16,000 |
| 2021/05/25 | 10,920 | 11,060 | 10,760 | 10,960 | 11,700 |
| 2021/05/24 | 11,230 | 11,340 | 10,750 | 10,760 | 17,800 |
| 2021/05/21 | 10,900 | 11,350 | 10,820 | 11,300 | 22,600 |
| 2021/05/20 | 10,900 | 11,190 | 10,750 | 10,830 | 10,200 |
| 2021/05/19 | 10,240 | 11,260 | 10,240 | 10,900 | 43,200 |
| 2021/05/18 | 9,240 | 11,180 | 9,200 | 10,630 | 140,900 |
| 2021/05/17 | 12,220 | 12,220 | 10,890 | 10,890 | 46,600 |
| 2021/05/14 | 13,270 | 14,000 | 13,140 | 13,890 | 16,700 |
| 2021/05/13 | 13,060 | 13,630 | 13,060 | 13,100 | 17,300 |
| 2021/05/12 | 13,820 | 13,860 | 13,200 | 13,440 | 22,100 |
| 2021/05/11 | 14,310 | 14,380 | 13,810 | 13,810 | 12,700 |
| 2021/05/10 | 14,010 | 14,440 | 14,010 | 14,300 | 9,200 |
| 2021/05/07 | 13,890 | 14,240 | 13,820 | 14,240 | 13,800 |
| 2021/05/06 | 14,750 | 14,760 | 13,810 | 14,040 | 31,700 |
| 2021/04/30 | 15,190 | 15,390 | 14,610 | 14,620 | 27,700 |
| 2021/04/28 | 15,420 | 15,720 | 15,200 | 15,590 | 6,500 |
| 2021/04/27 | 15,450 | 15,780 | 15,400 | 15,420 | 9,500 |
| 2021/04/26 | 15,010 | 15,500 | 15,000 | 15,350 | 11,700 |
| 2021/04/23 | 15,340 | 15,500 | 15,010 | 15,030 | 13,200 |
| 2021/04/22 | 15,710 | 15,900 | 15,380 | 15,540 | 13,100 |
| 2021/04/21 | 15,900 | 16,090 | 15,400 | 15,500 | 29,800 |
| 2021/04/20 | 16,010 | 16,300 | 15,920 | 16,090 | 9,900 |
| 2021/04/19 | 16,180 | 16,350 | 16,110 | 16,330 | 6,200 |
| 2021/04/16 | 16,330 | 16,390 | 15,900 | 16,380 | 12,300 |
| 2021/04/15 | 16,000 | 16,150 | 15,950 | 16,040 | 12,000 |
| 2021/04/14 | 16,300 | 16,520 | 16,110 | 16,240 | 8,600 |
| 2021/04/13 | 15,940 | 16,440 | 15,930 | 16,390 | 13,100 |
| 2021/04/12 | 16,380 | 16,380 | 16,000 | 16,030 | 14,400 |
| 2021/04/09 | 16,740 | 16,800 | 16,320 | 16,320 | 14,500 |
| 2021/04/08 | 16,660 | 16,750 | 16,400 | 16,580 | 7,300 |
| 2021/04/07 | 16,390 | 16,870 | 16,280 | 16,650 | 14,400 |
| 2021/04/06 | 16,890 | 16,980 | 16,250 | 16,410 | 24,900 |
| 2021/04/05 | 17,400 | 17,690 | 16,860 | 16,950 | 25,300 |
| 2021/04/02 | 16,700 | 17,200 | 16,590 | 17,040 | 28,400 |
| 2021/04/01 | 16,550 | 16,800 | 16,330 | 16,480 | 14,000 |
| 2021/03/31 | 16,100 | 16,530 | 15,960 | 16,260 | 14,500 |
| 2021/03/30 | 16,200 | 16,890 | 16,030 | 16,140 | 26,500 |
| 2021/03/29 | 17,180 | 17,300 | 16,170 | 16,360 | 31,000 |
| 2021/03/26 | 17,180 | 17,420 | 16,810 | 17,070 | 25,600 |
| 2021/03/25 | 16,240 | 17,200 | 15,850 | 17,190 | 30,600 |
| 2021/03/24 | 17,350 | 17,350 | 16,200 | 16,290 | 47,600 |
| 2021/03/23 | 18,400 | 18,600 | 17,630 | 17,630 | 26,600 |
| 2021/03/22 | 17,710 | 18,350 | 17,330 | 18,300 | 29,800 |
| 2021/03/19 | 18,030 | 18,210 | 17,650 | 17,710 | 37,200 |
| 2021/03/18 | 18,880 | 19,050 | 18,310 | 18,480 | 43,900 |
| 2021/03/17 | 18,000 | 18,690 | 17,950 | 18,560 | 41,800 |
| 2021/03/16 | 18,140 | 18,450 | 17,910 | 17,960 | 25,600 |
| 2021/03/15 | 18,110 | 18,200 | 17,520 | 17,910 | 26,200 |
| 2021/03/12 | 18,000 | 18,470 | 17,580 | 17,900 | 59,600 |
| 2021/03/11 | 16,360 | 17,770 | 16,360 | 17,700 | 75,600 |
| 2021/03/10 | 16,000 | 16,740 | 15,650 | 16,260 | 43,600 |
| 2021/03/09 | 15,170 | 15,580 | 14,860 | 15,580 | 21,500 |
| 2021/03/08 | 15,690 | 16,400 | 15,150 | 15,350 | 35,100 |
| 2021/03/05 | 15,300 | 15,640 | 14,800 | 15,310 | 33,900 |
| 2021/03/04 | 15,980 | 16,160 | 15,300 | 15,500 | 29,900 |
| 2021/03/03 | 16,200 | 16,600 | 15,700 | 16,300 | 38,100 |
| 2021/03/02 | 17,150 | 17,150 | 16,260 | 16,310 | 30,300 |
| 2021/03/01 | 17,280 | 17,400 | 16,260 | 16,850 | 28,100 |
| 2021/02/26 | 16,500 | 17,180 | 16,170 | 17,030 | 27,400 |
| 2021/02/25 | 17,300 | 17,600 | 16,960 | 17,080 | 24,600 |
| 2021/02/24 | 17,870 | 18,000 | 16,870 | 16,900 | 38,800 |
| 2021/02/22 | 18,380 | 18,480 | 17,980 | 18,060 | 21,500 |
| 2021/02/19 | 17,300 | 18,100 | 17,250 | 17,870 | 49,400 |
| 2021/02/18 | 18,570 | 19,090 | 17,300 | 17,300 | 81,100 |
| 2021/02/17 | 19,450 | 20,330 | 18,480 | 18,480 | 83,500 |
| 2021/02/16 | 18,430 | 19,630 | 18,110 | 19,400 | 70,300 |
| 2021/02/15 | 17,850 | 19,000 | 17,750 | 18,350 | 101,700 |
| 2021/02/12 | 20,130 | 20,350 | 19,250 | 19,290 | 93,400 |
| 2021/02/10 | 20,400 | 20,980 | 20,340 | 20,630 | 40,000 |
| 2021/02/09 | 20,560 | 20,940 | 20,050 | 20,360 | 45,000 |
| 2021/02/08 | 20,290 | 21,140 | 19,700 | 20,560 | 70,100 |
| 2021/02/05 | 21,500 | 21,780 | 20,340 | 20,650 | 83,500 |
| 2021/02/04 | 22,000 | 22,360 | 21,260 | 21,300 | 101,300 |
| 2021/02/03 | 22,460 | 23,280 | 21,600 | 21,640 | 198,200 |
| 2021/02/02 | 21,650 | 22,350 | 21,420 | 22,280 | 136,500 |
| 2021/02/01 | 20,120 | 21,420 | 19,530 | 21,160 | 145,500 |
| 2021/01/29 | 21,250 | 23,090 | 20,010 | 20,500 | 337,500 |
| 2021/01/28 | 19,660 | 22,080 | 19,420 | 20,990 | 228,100 |
| 2021/01/27 | 21,400 | 21,500 | 19,900 | 20,660 | 199,600 |
| 2021/01/26 | 20,000 | 21,680 | 19,120 | 21,480 | 261,300 |
| 2021/01/25 | 18,360 | 19,760 | 18,000 | 19,660 | 97,400 |
| 2021/01/22 | 18,060 | 19,300 | 17,710 | 18,320 | 155,800 |
| 2021/01/21 | 16,660 | 18,250 | 16,410 | 18,050 | 88,600 |
| 2021/01/20 | 17,050 | 17,110 | 16,410 | 16,410 | 36,700 |
| 2021/01/19 | 17,500 | 17,830 | 16,920 | 17,050 | 54,400 |
| 2021/01/18 | 16,270 | 17,170 | 15,980 | 17,170 | 43,500 |
| 2021/01/15 | 16,040 | 16,630 | 16,000 | 16,500 | 39,700 |
| 2021/01/14 | 16,100 | 16,640 | 15,460 | 15,960 | 60,400 |
| 2021/01/13 | 16,160 | 16,750 | 15,960 | 16,180 | 35,900 |
| 2021/01/12 | 17,510 | 17,550 | 16,540 | 16,550 | 54,000 |
| 2021/01/08 | 17,880 | 17,910 | 17,010 | 17,900 | 69,500 |
| 2021/01/07 | 19,190 | 19,200 | 17,920 | 18,090 | 66,100 |
| 2021/01/06 | 18,800 | 19,350 | 17,620 | 18,680 | 132,200 |
| 2021/01/05 | 17,200 | 19,570 | 17,060 | 18,490 | 215,300 |
| 2021/01/04 | 15,250 | 17,790 | 15,030 | 17,570 | 157,200 |