東和ハイシステム(4172)の株価時系列情報
東和ハイシステム(4172)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 | 2,576 | 2,576 | 2,570 | 2,570 | 1,400 |
| 2021/12/29 | 2,569 | 2,597 | 2,560 | 2,597 | 2,500 |
| 2021/12/28 | 2,611 | 2,645 | 2,550 | 2,555 | 7,800 |
| 2021/12/27 | 2,714 | 2,714 | 2,541 | 2,617 | 5,700 |
| 2021/12/24 | 2,601 | 2,630 | 2,601 | 2,614 | 2,000 |
| 2021/12/23 | 2,535 | 2,601 | 2,535 | 2,601 | 4,600 |
| 2021/12/22 | 2,461 | 2,601 | 2,460 | 2,532 | 10,600 |
| 2021/12/21 | 2,482 | 2,483 | 2,428 | 2,480 | 3,800 |
| 2021/12/20 | 2,524 | 2,524 | 2,430 | 2,480 | 2,800 |
| 2021/12/17 | 2,599 | 2,599 | 2,523 | 2,523 | 1,100 |
| 2021/12/16 | 2,633 | 2,636 | 2,600 | 2,600 | 1,400 |
| 2021/12/15 | 2,499 | 2,610 | 2,491 | 2,598 | 6,400 |
| 2021/12/14 | 2,524 | 2,547 | 2,474 | 2,490 | 2,700 |
| 2021/12/13 | 2,611 | 2,611 | 2,513 | 2,563 | 1,200 |
| 2021/12/10 | 2,700 | 2,700 | 2,530 | 2,574 | 6,700 |
| 2021/12/09 | 2,743 | 2,759 | 2,663 | 2,682 | 4,700 |
| 2021/12/08 | 2,473 | 2,774 | 2,473 | 2,743 | 10,000 |
| 2021/12/07 | 2,450 | 2,498 | 2,450 | 2,472 | 3,100 |
| 2021/12/06 | 2,469 | 2,470 | 2,403 | 2,448 | 2,600 |
| 2021/12/03 | 2,450 | 2,500 | 2,450 | 2,470 | 3,200 |
| 2021/12/02 | 2,428 | 2,451 | 2,370 | 2,385 | 8,100 |
| 2021/12/01 | 2,413 | 2,496 | 2,393 | 2,496 | 6,200 |
| 2021/11/30 | 2,600 | 2,606 | 2,452 | 2,452 | 4,200 |
| 2021/11/29 | 2,711 | 2,720 | 2,551 | 2,551 | 25,100 |
| 2021/11/26 | 2,827 | 2,828 | 2,780 | 2,781 | 8,300 |
| 2021/11/25 | 2,851 | 2,851 | 2,815 | 2,828 | 3,600 |
| 2021/11/24 | 2,843 | 2,843 | 2,800 | 2,801 | 6,700 |
| 2021/11/22 | 2,880 | 2,880 | 2,800 | 2,843 | 6,700 |
| 2021/11/19 | 2,905 | 2,905 | 2,873 | 2,880 | 2,800 |
| 2021/11/18 | 2,885 | 2,925 | 2,864 | 2,895 | 6,000 |
| 2021/11/17 | 2,986 | 2,988 | 2,845 | 2,882 | 21,700 |
| 2021/11/16 | 3,085 | 3,085 | 2,950 | 2,986 | 26,100 |
| 2021/11/15 | 3,150 | 3,150 | 3,080 | 3,090 | 8,800 |
| 2021/11/12 | 3,115 | 3,280 | 3,115 | 3,145 | 12,500 |
| 2021/11/11 | 3,085 | 3,145 | 3,075 | 3,115 | 2,700 |
| 2021/11/10 | 3,120 | 3,145 | 3,100 | 3,110 | 3,600 |
| 2021/11/09 | 3,200 | 3,200 | 3,110 | 3,125 | 3,100 |
| 2021/11/08 | 3,205 | 3,240 | 3,155 | 3,200 | 3,800 |
| 2021/11/05 | 3,210 | 3,275 | 3,190 | 3,210 | 2,700 |
| 2021/11/04 | 3,270 | 3,270 | 3,230 | 3,240 | 1,600 |
| 2021/11/02 | 3,185 | 3,225 | 3,185 | 3,225 | 1,500 |
| 2021/11/01 | 3,210 | 3,215 | 3,175 | 3,185 | 1,800 |
| 2021/10/29 | 3,235 | 3,235 | 3,140 | 3,160 | 3,400 |
| 2021/10/28 | 3,215 | 3,230 | 3,200 | 3,230 | 1,000 |
| 2021/10/27 | 3,240 | 3,240 | 3,210 | 3,235 | 2,100 |
| 2021/10/26 | 3,265 | 3,315 | 3,240 | 3,270 | 4,100 |
| 2021/10/25 | 3,180 | 3,245 | 3,175 | 3,245 | 1,300 |
| 2021/10/22 | 3,155 | 3,210 | 3,155 | 3,180 | 1,600 |
| 2021/10/21 | 3,170 | 3,225 | 3,170 | 3,185 | 2,200 |
| 2021/10/20 | 3,230 | 3,265 | 3,180 | 3,195 | 6,600 |
| 2021/10/19 | 3,315 | 3,315 | 3,190 | 3,255 | 4,500 |
| 2021/10/18 | 3,380 | 3,380 | 3,325 | 3,325 | 2,100 |
| 2021/10/15 | 3,400 | 3,400 | 3,330 | 3,375 | 5,700 |
| 2021/10/14 | 3,480 | 3,530 | 3,330 | 3,330 | 29,500 |
| 2021/10/13 | 3,305 | 3,560 | 3,285 | 3,445 | 19,400 |
| 2021/10/12 | 3,300 | 3,315 | 3,300 | 3,305 | 1,200 |
| 2021/10/11 | 3,210 | 3,340 | 3,210 | 3,320 | 4,400 |
| 2021/10/08 | 3,210 | 3,210 | 3,195 | 3,205 | 1,100 |
| 2021/10/07 | 3,110 | 3,190 | 3,100 | 3,125 | 4,200 |
| 2021/10/06 | 3,135 | 3,200 | 3,060 | 3,065 | 5,100 |
| 2021/10/05 | 3,180 | 3,210 | 3,045 | 3,120 | 8,100 |
| 2021/10/04 | 3,320 | 3,320 | 3,080 | 3,250 | 12,300 |
| 2021/10/01 | 3,355 | 3,380 | 3,140 | 3,290 | 21,700 |
| 2021/09/30 | 3,510 | 3,510 | 3,400 | 3,410 | 3,500 |
| 2021/09/29 | 3,450 | 3,495 | 3,420 | 3,495 | 5,700 |
| 2021/09/28 | 3,555 | 3,555 | 3,445 | 3,515 | 5,700 |
| 2021/09/27 | 3,590 | 3,645 | 3,555 | 3,555 | 9,500 |
| 2021/09/24 | 3,450 | 3,580 | 3,450 | 3,555 | 19,800 |
| 2021/09/22 | 3,470 | 3,560 | 3,415 | 3,435 | 15,300 |
| 2021/09/21 | 3,255 | 3,540 | 3,170 | 3,440 | 21,600 |
| 2021/09/17 | 3,200 | 3,315 | 3,200 | 3,315 | 5,700 |
| 2021/09/16 | 3,330 | 3,330 | 3,175 | 3,180 | 5,500 |
| 2021/09/15 | 3,340 | 3,340 | 3,260 | 3,305 | 2,300 |
| 2021/09/14 | 3,375 | 3,375 | 3,315 | 3,350 | 4,100 |
| 2021/09/13 | 3,380 | 3,380 | 3,365 | 3,375 | 1,200 |
| 2021/09/10 | 3,370 | 3,405 | 3,370 | 3,375 | 3,200 |
| 2021/09/09 | 3,350 | 3,380 | 3,350 | 3,380 | 1,100 |
| 2021/09/08 | 3,300 | 3,380 | 3,300 | 3,380 | 2,600 |
| 2021/09/07 | 3,310 | 3,320 | 3,280 | 3,300 | 3,400 |
| 2021/09/06 | 3,350 | 3,360 | 3,315 | 3,315 | 1,700 |
| 2021/09/03 | 3,390 | 3,390 | 3,205 | 3,335 | 4,800 |
| 2021/09/02 | 3,390 | 3,400 | 3,330 | 3,390 | 4,000 |
| 2021/09/01 | 3,415 | 3,415 | 3,375 | 3,380 | 1,200 |
| 2021/08/31 | 3,420 | 3,420 | 3,355 | 3,395 | 3,000 |
| 2021/08/30 | 3,185 | 3,440 | 3,140 | 3,420 | 23,600 |
| 2021/08/27 | 3,100 | 3,185 | 3,075 | 3,185 | 3,500 |
| 2021/08/26 | 3,160 | 3,165 | 3,100 | 3,135 | 2,500 |
| 2021/08/25 | 3,130 | 3,150 | 3,100 | 3,130 | 2,800 |
| 2021/08/24 | 3,020 | 3,130 | 3,020 | 3,130 | 3,800 |
| 2021/08/23 | 3,030 | 3,030 | 2,980 | 3,015 | 5,500 |
| 2021/08/20 | 3,065 | 3,065 | 2,973 | 3,040 | 8,200 |
| 2021/08/19 | 3,040 | 3,110 | 3,010 | 3,065 | 4,900 |
| 2021/08/18 | 3,200 | 3,205 | 2,959 | 3,090 | 20,100 |
| 2021/08/17 | 3,280 | 3,280 | 3,205 | 3,230 | 4,600 |
| 2021/08/16 | 3,315 | 3,350 | 3,260 | 3,265 | 3,800 |
| 2021/08/13 | 3,275 | 3,355 | 3,260 | 3,355 | 6,100 |
| 2021/08/12 | 3,310 | 3,350 | 3,240 | 3,270 | 8,700 |
| 2021/08/11 | 3,575 | 3,635 | 3,110 | 3,240 | 39,500 |
| 2021/08/10 | 3,595 | 3,595 | 3,495 | 3,515 | 10,500 |
| 2021/08/06 | 3,500 | 3,525 | 3,480 | 3,525 | 5,900 |
| 2021/08/05 | 3,575 | 3,590 | 3,425 | 3,435 | 9,400 |
| 2021/08/04 | 3,475 | 3,565 | 3,475 | 3,550 | 4,000 |
| 2021/08/03 | 3,375 | 3,495 | 3,330 | 3,475 | 5,400 |
| 2021/08/02 | 3,335 | 3,380 | 3,330 | 3,380 | 2,900 |
| 2021/07/30 | 3,335 | 3,365 | 3,330 | 3,330 | 2,200 |
| 2021/07/29 | 3,315 | 3,375 | 3,315 | 3,375 | 2,500 |
| 2021/07/28 | 3,350 | 3,365 | 3,320 | 3,320 | 2,600 |
| 2021/07/27 | 3,360 | 3,380 | 3,350 | 3,350 | 2,600 |
| 2021/07/26 | 3,440 | 3,440 | 3,375 | 3,395 | 2,300 |
| 2021/07/21 | 3,350 | 3,380 | 3,330 | 3,345 | 3,300 |
| 2021/07/20 | 3,410 | 3,415 | 3,310 | 3,320 | 8,600 |
| 2021/07/19 | 3,550 | 3,550 | 3,455 | 3,455 | 4,000 |
| 2021/07/16 | 3,550 | 3,550 | 3,500 | 3,520 | 2,900 |
| 2021/07/15 | 3,570 | 3,570 | 3,490 | 3,510 | 4,900 |
| 2021/07/14 | 3,430 | 3,565 | 3,410 | 3,555 | 7,600 |
| 2021/07/13 | 3,470 | 3,490 | 3,415 | 3,430 | 9,700 |
| 2021/07/12 | 3,535 | 3,575 | 3,485 | 3,490 | 10,500 |
| 2021/07/09 | 3,465 | 3,535 | 3,440 | 3,525 | 14,400 |
| 2021/07/08 | 3,610 | 3,610 | 3,515 | 3,565 | 5,600 |
| 2021/07/07 | 3,535 | 3,590 | 3,515 | 3,565 | 4,300 |
| 2021/07/06 | 3,600 | 3,600 | 3,535 | 3,555 | 7,100 |
| 2021/07/05 | 3,510 | 3,600 | 3,510 | 3,600 | 16,700 |
| 2021/07/02 | 3,655 | 3,660 | 3,505 | 3,505 | 24,700 |
| 2021/07/01 | 3,730 | 3,795 | 3,640 | 3,655 | 13,900 |
| 2021/06/30 | 3,725 | 3,725 | 3,630 | 3,680 | 14,400 |
| 2021/06/29 | 3,465 | 3,725 | 3,465 | 3,725 | 28,900 |
| 2021/06/28 | 3,400 | 3,560 | 3,400 | 3,520 | 28,900 |
| 2021/06/25 | 3,490 | 3,490 | 3,325 | 3,400 | 9,800 |
| 2021/06/24 | 3,400 | 3,500 | 3,365 | 3,365 | 17,200 |
| 2021/06/23 | 3,300 | 3,445 | 3,300 | 3,440 | 25,700 |
| 2021/06/22 | 3,275 | 3,290 | 3,205 | 3,250 | 14,900 |
| 2021/06/21 | 3,085 | 3,190 | 3,070 | 3,100 | 8,300 |
| 2021/06/18 | 3,125 | 3,125 | 3,070 | 3,110 | 2,200 |
| 2021/06/17 | 3,090 | 3,120 | 3,070 | 3,095 | 2,100 |
| 2021/06/16 | 3,100 | 3,120 | 3,075 | 3,080 | 1,700 |
| 2021/06/15 | 3,120 | 3,125 | 3,080 | 3,100 | 2,300 |
| 2021/06/14 | 3,110 | 3,110 | 3,090 | 3,110 | 2,000 |
| 2021/06/11 | 3,130 | 3,130 | 3,085 | 3,100 | 1,900 |
| 2021/06/10 | 3,100 | 3,120 | 3,080 | 3,095 | 2,400 |
| 2021/06/09 | 3,090 | 3,120 | 3,060 | 3,100 | 1,700 |
| 2021/06/08 | 3,065 | 3,085 | 3,060 | 3,085 | 2,000 |
| 2021/06/07 | 3,050 | 3,070 | 3,020 | 3,030 | 3,200 |
| 2021/06/04 | 3,020 | 3,080 | 3,005 | 3,010 | 5,700 |
| 2021/06/03 | 2,980 | 3,020 | 2,980 | 2,995 | 2,300 |
| 2021/06/02 | 2,971 | 2,999 | 2,968 | 2,985 | 2,900 |
| 2021/06/01 | 2,995 | 2,995 | 2,968 | 2,978 | 2,400 |
| 2021/05/31 | 2,978 | 3,040 | 2,978 | 2,996 | 3,200 |
| 2021/05/28 | 2,981 | 3,020 | 2,981 | 2,985 | 1,000 |
| 2021/05/27 | 2,995 | 2,995 | 2,965 | 2,981 | 1,900 |
| 2021/05/26 | 3,125 | 3,125 | 2,999 | 3,015 | 6,600 |
| 2021/05/25 | 3,145 | 3,145 | 3,095 | 3,120 | 2,500 |
| 2021/05/24 | 3,180 | 3,180 | 3,115 | 3,145 | 7,200 |
| 2021/05/21 | 3,075 | 3,130 | 3,065 | 3,130 | 9,500 |
| 2021/05/20 | 3,045 | 3,090 | 3,035 | 3,050 | 4,700 |
| 2021/05/19 | 2,963 | 3,030 | 2,956 | 3,030 | 11,400 |
| 2021/05/18 | 2,970 | 2,989 | 2,956 | 2,957 | 2,800 |
| 2021/05/17 | 2,998 | 2,998 | 2,956 | 2,970 | 3,800 |
| 2021/05/14 | 2,969 | 2,969 | 2,940 | 2,963 | 3,800 |
| 2021/05/13 | 2,938 | 3,005 | 2,901 | 2,974 | 12,100 |
| 2021/05/12 | 3,025 | 3,025 | 2,942 | 2,951 | 11,400 |
| 2021/05/11 | 3,020 | 3,030 | 2,966 | 3,030 | 6,800 |
| 2021/05/10 | 2,999 | 3,025 | 2,965 | 3,015 | 4,800 |
| 2021/05/07 | 2,998 | 2,999 | 2,956 | 2,958 | 5,600 |
| 2021/05/06 | 2,992 | 2,999 | 2,955 | 2,981 | 4,200 |
| 2021/04/30 | 3,100 | 3,100 | 2,990 | 2,990 | 18,500 |
| 2021/04/28 | 2,954 | 3,300 | 2,951 | 3,110 | 46,700 |
| 2021/04/27 | 2,953 | 2,980 | 2,951 | 2,968 | 1,500 |
| 2021/04/26 | 2,979 | 2,979 | 2,952 | 2,959 | 3,000 |
| 2021/04/23 | 2,966 | 2,986 | 2,930 | 2,952 | 2,100 |
| 2021/04/22 | 2,950 | 2,961 | 2,935 | 2,935 | 3,700 |
| 2021/04/21 | 2,989 | 2,995 | 2,931 | 2,940 | 12,500 |
| 2021/04/20 | 2,981 | 3,020 | 2,978 | 3,005 | 6,600 |
| 2021/04/19 | 2,975 | 3,030 | 2,975 | 2,983 | 5,200 |
| 2021/04/16 | 2,976 | 2,983 | 2,968 | 2,975 | 2,200 |
| 2021/04/15 | 2,980 | 2,988 | 2,965 | 2,976 | 2,000 |
| 2021/04/14 | 2,976 | 2,994 | 2,967 | 2,970 | 5,800 |
| 2021/04/13 | 2,978 | 2,989 | 2,975 | 2,981 | 4,000 |
| 2021/04/12 | 3,000 | 3,010 | 2,977 | 2,978 | 5,400 |
| 2021/04/09 | 3,020 | 3,020 | 2,986 | 2,989 | 6,400 |
| 2021/04/08 | 3,005 | 3,025 | 2,989 | 2,998 | 7,100 |
| 2021/04/07 | 3,085 | 3,085 | 2,989 | 3,005 | 6,100 |
| 2021/04/06 | 3,130 | 3,130 | 3,010 | 3,055 | 7,800 |
| 2021/04/05 | 3,010 | 3,155 | 3,005 | 3,155 | 18,100 |
| 2021/04/02 | 3,045 | 3,050 | 2,985 | 3,005 | 9,600 |
| 2021/04/01 | 2,993 | 3,030 | 2,981 | 3,000 | 8,100 |
| 2021/03/31 | 2,975 | 2,995 | 2,968 | 2,977 | 3,500 |
| 2021/03/30 | 2,971 | 3,010 | 2,971 | 2,980 | 4,500 |
| 2021/03/29 | 3,035 | 3,035 | 2,966 | 2,968 | 13,200 |
| 2021/03/26 | 3,050 | 3,050 | 2,995 | 2,999 | 3,900 |
| 2021/03/25 | 3,000 | 3,020 | 2,983 | 3,005 | 5,000 |
| 2021/03/24 | 3,015 | 3,025 | 2,986 | 3,000 | 15,700 |
| 2021/03/23 | 3,060 | 3,060 | 3,030 | 3,030 | 7,100 |
| 2021/03/22 | 3,040 | 3,080 | 3,025 | 3,060 | 4,100 |
| 2021/03/19 | 3,065 | 3,065 | 3,020 | 3,040 | 4,600 |
| 2021/03/18 | 3,035 | 3,075 | 3,030 | 3,045 | 4,000 |
| 2021/03/17 | 3,020 | 3,050 | 3,020 | 3,020 | 2,700 |
| 2021/03/16 | 3,065 | 3,080 | 3,010 | 3,020 | 6,500 |
| 2021/03/15 | 3,095 | 3,145 | 3,055 | 3,065 | 5,500 |
| 2021/03/12 | 3,045 | 3,095 | 3,035 | 3,095 | 5,700 |
| 2021/03/11 | 3,050 | 3,065 | 3,030 | 3,045 | 5,100 |
| 2021/03/10 | 3,110 | 3,110 | 3,035 | 3,040 | 3,900 |
| 2021/03/09 | 3,085 | 3,085 | 3,025 | 3,040 | 4,600 |
| 2021/03/08 | 3,135 | 3,150 | 3,025 | 3,025 | 21,100 |
| 2021/03/05 | 3,065 | 3,095 | 3,025 | 3,090 | 16,400 |
| 2021/03/04 | 3,110 | 3,165 | 3,050 | 3,085 | 19,300 |
| 2021/03/03 | 3,285 | 3,340 | 3,145 | 3,180 | 41,200 |
| 2021/03/02 | 3,410 | 3,450 | 3,265 | 3,305 | 25,800 |
| 2021/03/01 | 3,525 | 3,540 | 3,390 | 3,450 | 23,100 |
| 2021/02/26 | 3,250 | 3,535 | 3,225 | 3,475 | 68,300 |
| 2021/02/25 | 3,130 | 3,440 | 3,075 | 3,390 | 55,100 |
| 2021/02/24 | 3,080 | 3,100 | 3,065 | 3,065 | 6,100 |
| 2021/02/22 | 3,190 | 3,190 | 3,055 | 3,080 | 12,600 |
| 2021/02/19 | 3,145 | 3,190 | 3,115 | 3,135 | 6,100 |
| 2021/02/18 | 3,165 | 3,265 | 3,095 | 3,145 | 26,200 |
| 2021/02/17 | 3,040 | 3,050 | 3,005 | 3,025 | 8,900 |
| 2021/02/16 | 3,100 | 3,100 | 2,951 | 3,000 | 29,900 |
| 2021/02/15 | 3,085 | 3,120 | 3,050 | 3,095 | 17,900 |
| 2021/02/12 | 3,160 | 3,205 | 3,160 | 3,205 | 5,800 |
| 2021/02/10 | 3,175 | 3,190 | 3,135 | 3,155 | 6,200 |
| 2021/02/09 | 3,175 | 3,220 | 3,175 | 3,195 | 5,800 |
| 2021/02/08 | 3,155 | 3,175 | 3,130 | 3,175 | 5,900 |
| 2021/02/05 | 3,140 | 3,155 | 3,120 | 3,120 | 6,600 |
| 2021/02/04 | 3,140 | 3,200 | 3,130 | 3,135 | 5,200 |
| 2021/02/03 | 3,215 | 3,250 | 3,140 | 3,150 | 5,900 |
| 2021/02/02 | 3,105 | 3,195 | 3,100 | 3,145 | 8,400 |
| 2021/02/01 | 3,070 | 3,175 | 3,065 | 3,075 | 13,100 |
| 2021/01/29 | 3,250 | 3,255 | 3,090 | 3,110 | 31,000 |
| 2021/01/28 | 3,295 | 3,320 | 3,200 | 3,230 | 43,000 |
| 2021/01/27 | 3,490 | 3,575 | 3,390 | 3,455 | 39,800 |
| 2021/01/26 | 3,470 | 3,575 | 3,415 | 3,535 | 60,400 |
| 2021/01/25 | 3,385 | 3,390 | 3,300 | 3,340 | 32,500 |
| 2021/01/22 | 3,235 | 3,495 | 3,235 | 3,450 | 64,300 |
| 2021/01/21 | 3,250 | 3,265 | 3,195 | 3,205 | 13,200 |
| 2021/01/20 | 3,215 | 3,330 | 3,165 | 3,205 | 27,600 |
| 2021/01/19 | 3,265 | 3,265 | 3,155 | 3,230 | 20,900 |
| 2021/01/18 | 3,240 | 3,290 | 3,100 | 3,265 | 27,600 |
| 2021/01/15 | 3,030 | 3,315 | 3,020 | 3,260 | 106,800 |
| 2021/01/14 | 3,000 | 3,030 | 2,985 | 2,989 | 25,900 |
| 2021/01/13 | 3,010 | 3,065 | 3,000 | 3,005 | 21,700 |
| 2021/01/12 | 3,005 | 3,055 | 2,987 | 3,035 | 30,100 |
| 2021/01/08 | 3,115 | 3,200 | 2,980 | 3,000 | 91,300 |
| 2021/01/07 | 3,265 | 3,290 | 3,105 | 3,150 | 43,800 |
| 2021/01/06 | 3,300 | 3,415 | 3,220 | 3,245 | 50,200 |
| 2021/01/05 | 3,510 | 3,600 | 3,310 | 3,335 | 93,000 |
| 2021/01/04 | 3,360 | 3,670 | 3,060 | 3,650 | 307,700 |