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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,490 | 1,490 | 1,475 | 1,475 | 900 |
| 2022/12/29 | 1,452 | 1,493 | 1,452 | 1,493 | 1,700 |
| 2022/12/28 | 1,471 | 1,489 | 1,450 | 1,451 | 7,700 |
| 2022/12/27 | 1,511 | 1,511 | 1,492 | 1,492 | 5,400 |
| 2022/12/26 | 1,584 | 1,584 | 1,501 | 1,511 | 5,900 |
| 2022/12/23 | 1,551 | 1,551 | 1,540 | 1,547 | 4,200 |
| 2022/12/22 | 1,554 | 1,554 | 1,551 | 1,551 | 1,300 |
| 2022/12/21 | 1,567 | 1,567 | 1,547 | 1,552 | 2,800 |
| 2022/12/20 | 1,580 | 1,580 | 1,545 | 1,578 | 3,100 |
| 2022/12/19 | 1,620 | 1,620 | 1,583 | 1,587 | 1,700 |
| 2022/12/16 | 1,636 | 1,661 | 1,601 | 1,621 | 2,000 |
| 2022/12/15 | 1,598 | 1,704 | 1,586 | 1,676 | 10,600 |
| 2022/12/14 | 1,595 | 1,598 | 1,595 | 1,598 | 500 |
| 2022/12/13 | 1,620 | 1,620 | 1,590 | 1,598 | 1,000 |
| 2022/12/12 | 1,590 | 1,594 | 1,590 | 1,591 | 5,600 |
| 2022/12/09 | 1,590 | 1,603 | 1,590 | 1,590 | 2,700 |
| 2022/12/08 | 1,600 | 1,600 | 1,588 | 1,590 | 2,600 |
| 2022/12/07 | 1,631 | 1,633 | 1,627 | 1,627 | 500 |
| 2022/12/06 | 1,628 | 1,636 | 1,628 | 1,631 | 300 |
| 2022/12/05 | 1,631 | 1,645 | 1,629 | 1,629 | 1,100 |
| 2022/12/02 | 1,638 | 1,649 | 1,636 | 1,649 | 900 |
| 2022/12/01 | 1,660 | 1,660 | 1,638 | 1,655 | 800 |
| 2022/11/30 | 1,618 | 1,684 | 1,618 | 1,662 | 2,900 |
| 2022/11/29 | 1,610 | 1,614 | 1,610 | 1,614 | 900 |
| 2022/11/28 | 1,592 | 1,610 | 1,592 | 1,610 | 1,900 |
| 2022/11/25 | 1,587 | 1,593 | 1,587 | 1,591 | 1,100 |
| 2022/11/24 | 1,580 | 1,590 | 1,580 | 1,587 | 900 |
| 2022/11/22 | 1,576 | 1,594 | 1,576 | 1,580 | 2,100 |
| 2022/11/21 | 1,572 | 1,580 | 1,572 | 1,576 | 1,100 |
| 2022/11/18 | 1,564 | 1,596 | 1,563 | 1,566 | 2,400 |
| 2022/11/17 | 1,551 | 1,559 | 1,551 | 1,556 | 4,400 |
| 2022/11/16 | 1,578 | 1,584 | 1,550 | 1,550 | 8,600 |
| 2022/11/15 | 1,610 | 1,610 | 1,560 | 1,569 | 12,700 |
| 2022/11/14 | 1,680 | 1,687 | 1,601 | 1,611 | 16,000 |
| 2022/11/11 | 1,777 | 1,777 | 1,710 | 1,735 | 11,800 |
| 2022/11/10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2022/11/09 | 1,786 | 1,786 | 1,760 | 1,760 | 800 |
| 2022/11/08 | 1,787 | 1,787 | 1,749 | 1,786 | 3,700 |
| 2022/11/07 | 1,751 | 1,772 | 1,751 | 1,760 | 900 |
| 2022/11/04 | 1,810 | 1,810 | 1,748 | 1,751 | 8,400 |
| 2022/11/02 | 1,813 | 1,815 | 1,810 | 1,810 | 2,100 |
| 2022/11/01 | 1,817 | 1,817 | 1,810 | 1,810 | 2,500 |
| 2022/10/31 | 1,836 | 1,836 | 1,810 | 1,813 | 600 |
| 2022/10/28 | 1,790 | 1,820 | 1,790 | 1,810 | 2,800 |
| 2022/10/27 | 1,815 | 1,815 | 1,780 | 1,810 | 2,000 |
| 2022/10/26 | 1,822 | 1,825 | 1,810 | 1,825 | 1,900 |
| 2022/10/25 | 1,791 | 1,808 | 1,791 | 1,808 | 500 |
| 2022/10/24 | 1,790 | 1,800 | 1,790 | 1,790 | 500 |
| 2022/10/21 | 1,783 | 1,812 | 1,783 | 1,790 | 4,500 |
| 2022/10/20 | 1,785 | 1,788 | 1,783 | 1,783 | 1,100 |
| 2022/10/19 | 1,787 | 1,795 | 1,786 | 1,786 | 2,100 |
| 2022/10/18 | 1,803 | 1,806 | 1,792 | 1,806 | 2,400 |
| 2022/10/17 | 1,809 | 1,812 | 1,800 | 1,801 | 6,600 |
| 2022/10/14 | 1,824 | 1,830 | 1,810 | 1,813 | 2,100 |
| 2022/10/13 | 1,820 | 1,829 | 1,820 | 1,829 | 700 |
| 2022/10/12 | 1,832 | 1,832 | 1,820 | 1,832 | 1,800 |
| 2022/10/11 | 1,839 | 1,849 | 1,822 | 1,831 | 6,100 |
| 2022/10/07 | 1,846 | 1,846 | 1,842 | 1,842 | 1,700 |
| 2022/10/06 | 1,873 | 1,873 | 1,845 | 1,845 | 500 |
| 2022/10/05 | 1,867 | 1,879 | 1,866 | 1,873 | 1,300 |
| 2022/10/04 | 1,838 | 1,880 | 1,838 | 1,877 | 1,000 |
| 2022/10/03 | 1,840 | 1,840 | 1,827 | 1,838 | 1,000 |
| 2022/09/30 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2022/09/29 | 1,855 | 1,965 | 1,830 | 1,845 | 3,900 |
| 2022/09/28 | 1,877 | 1,877 | 1,876 | 1,876 | 1,500 |
| 2022/09/27 | 1,876 | 1,900 | 1,876 | 1,878 | 800 |
| 2022/09/26 | 1,901 | 1,903 | 1,876 | 1,878 | 6,400 |
| 2022/09/22 | 1,900 | 1,920 | 1,884 | 1,901 | 1,500 |
| 2022/09/21 | 1,887 | 1,900 | 1,887 | 1,900 | 900 |
| 2022/09/20 | 1,900 | 1,914 | 1,894 | 1,894 | 2,500 |
| 2022/09/16 | 1,928 | 1,928 | 1,885 | 1,922 | 800 |
| 2022/09/15 | 1,918 | 1,925 | 1,885 | 1,889 | 2,100 |
| 2022/09/14 | 1,883 | 1,918 | 1,883 | 1,918 | 1,400 |
| 2022/09/13 | 1,880 | 1,920 | 1,875 | 1,920 | 4,600 |
| 2022/09/12 | 1,895 | 1,897 | 1,872 | 1,889 | 6,000 |
| 2022/09/09 | 1,900 | 1,900 | 1,882 | 1,884 | 600 |
| 2022/09/08 | 1,887 | 1,913 | 1,886 | 1,910 | 2,200 |
| 2022/09/07 | 1,881 | 1,887 | 1,880 | 1,887 | 1,200 |
| 2022/09/06 | 1,890 | 1,895 | 1,889 | 1,895 | 800 |
| 2022/09/05 | 1,913 | 1,913 | 1,890 | 1,890 | 900 |
| 2022/09/02 | 1,904 | 1,918 | 1,895 | 1,913 | 800 |
| 2022/09/01 | 1,910 | 1,910 | 1,900 | 1,910 | 1,300 |
| 2022/08/31 | 1,903 | 1,918 | 1,903 | 1,910 | 600 |
| 2022/08/30 | 1,899 | 1,924 | 1,899 | 1,924 | 700 |
| 2022/08/29 | 1,904 | 1,904 | 1,895 | 1,895 | 1,900 |
| 2022/08/26 | 1,908 | 1,914 | 1,905 | 1,907 | 3,200 |
| 2022/08/25 | 1,880 | 1,900 | 1,880 | 1,900 | 1,600 |
| 2022/08/24 | 1,889 | 1,889 | 1,884 | 1,884 | 1,600 |
| 2022/08/23 | 1,923 | 1,923 | 1,882 | 1,889 | 1,500 |
| 2022/08/22 | 1,890 | 1,955 | 1,861 | 1,927 | 7,600 |
| 2022/08/19 | 1,911 | 1,917 | 1,900 | 1,905 | 3,200 |
| 2022/08/18 | 1,885 | 1,915 | 1,883 | 1,902 | 2,200 |
| 2022/08/17 | 1,889 | 1,918 | 1,889 | 1,918 | 4,300 |
| 2022/08/16 | 1,883 | 1,885 | 1,875 | 1,881 | 4,100 |
| 2022/08/15 | 1,810 | 1,898 | 1,800 | 1,875 | 31,700 |
| 2022/08/12 | 2,054 | 2,115 | 2,054 | 2,100 | 2,400 |
| 2022/08/10 | 2,075 | 2,075 | 2,048 | 2,048 | 1,900 |
| 2022/08/09 | 2,076 | 2,076 | 2,076 | 2,076 | 300 |
| 2022/08/08 | 2,075 | 2,097 | 2,072 | 2,097 | 1,000 |
| 2022/08/05 | 2,075 | 2,075 | 2,068 | 2,070 | 400 |
| 2022/08/04 | 2,032 | 2,070 | 2,032 | 2,070 | 1,400 |
| 2022/08/03 | 2,038 | 2,038 | 2,030 | 2,032 | 900 |
| 2022/08/02 | 2,043 | 2,043 | 2,043 | 2,043 | 100 |
| 2022/08/01 | 2,057 | 2,058 | 2,030 | 2,054 | 1,900 |
| 2022/07/29 | 2,065 | 2,070 | 2,039 | 2,070 | 1,400 |
| 2022/07/27 | 2,066 | 2,089 | 2,057 | 2,089 | 500 |
| 2022/07/26 | 2,133 | 2,133 | 2,055 | 2,066 | 1,600 |
| 2022/07/25 | 2,014 | 2,100 | 2,014 | 2,050 | 4,900 |
| 2022/07/22 | 2,015 | 2,044 | 2,010 | 2,014 | 5,600 |
| 2022/07/21 | 2,003 | 2,029 | 2,002 | 2,015 | 2,600 |
| 2022/07/20 | 2,016 | 2,016 | 2,002 | 2,015 | 600 |
| 2022/07/19 | 2,026 | 2,026 | 2,003 | 2,003 | 600 |
| 2022/07/15 | 2,010 | 2,025 | 1,994 | 2,025 | 900 |
| 2022/07/14 | 2,025 | 2,025 | 2,020 | 2,020 | 700 |
| 2022/07/13 | 2,015 | 2,025 | 2,015 | 2,025 | 300 |
| 2022/07/12 | 2,005 | 2,005 | 1,997 | 1,999 | 700 |
| 2022/07/11 | 1,987 | 2,017 | 1,987 | 2,005 | 1,400 |
| 2022/07/08 | 1,971 | 1,978 | 1,971 | 1,978 | 500 |
| 2022/07/07 | 1,972 | 1,997 | 1,972 | 1,973 | 300 |
| 2022/07/06 | 1,965 | 1,967 | 1,965 | 1,966 | 700 |
| 2022/07/05 | 1,990 | 1,995 | 1,960 | 1,986 | 2,300 |
| 2022/07/04 | 2,005 | 2,010 | 1,992 | 1,992 | 1,200 |
| 2022/07/01 | 2,015 | 2,017 | 2,015 | 2,017 | 200 |
| 2022/06/30 | 2,067 | 2,067 | 2,004 | 2,015 | 1,400 |
| 2022/06/29 | 2,048 | 2,048 | 2,042 | 2,042 | 300 |
| 2022/06/28 | 2,068 | 2,070 | 2,062 | 2,064 | 1,300 |
| 2022/06/27 | 2,136 | 2,136 | 2,052 | 2,072 | 2,200 |
| 2022/06/24 | 2,035 | 2,086 | 2,035 | 2,086 | 1,300 |
| 2022/06/22 | 2,033 | 2,033 | 2,033 | 2,033 | 400 |
| 2022/06/21 | 2,020 | 2,080 | 2,020 | 2,052 | 1,700 |
| 2022/06/20 | 2,080 | 2,080 | 2,015 | 2,048 | 1,000 |
| 2022/06/17 | 2,100 | 2,100 | 2,050 | 2,080 | 1,900 |
| 2022/06/16 | 2,101 | 2,130 | 2,101 | 2,101 | 1,800 |
| 2022/06/15 | 2,137 | 2,200 | 2,115 | 2,115 | 4,200 |
| 2022/06/14 | 2,184 | 2,184 | 2,137 | 2,137 | 2,800 |
| 2022/06/13 | 2,289 | 2,289 | 2,116 | 2,185 | 4,900 |
| 2022/06/10 | 2,281 | 2,293 | 2,231 | 2,293 | 1,800 |
| 2022/06/09 | 2,314 | 2,314 | 2,222 | 2,281 | 9,900 |
| 2022/06/08 | 2,194 | 2,289 | 2,187 | 2,280 | 8,300 |
| 2022/06/07 | 2,147 | 2,147 | 2,109 | 2,130 | 1,600 |
| 2022/06/06 | 2,193 | 2,193 | 2,100 | 2,102 | 8,400 |
| 2022/06/03 | 2,255 | 2,279 | 2,190 | 2,195 | 4,100 |
| 2022/06/02 | 2,281 | 2,298 | 2,242 | 2,283 | 3,300 |
| 2022/06/01 | 2,299 | 2,300 | 2,242 | 2,245 | 11,100 |
| 2022/05/31 | 2,249 | 2,324 | 2,172 | 2,324 | 41,100 |
| 2022/05/30 | 2,208 | 2,328 | 2,115 | 2,115 | 108,800 |
| 2022/05/27 | 1,943 | 1,943 | 1,928 | 1,928 | 1,100 |
| 2022/05/26 | 1,957 | 1,957 | 1,944 | 1,944 | 700 |
| 2022/05/25 | 1,930 | 1,930 | 1,920 | 1,921 | 900 |
| 2022/05/24 | 1,933 | 1,933 | 1,918 | 1,924 | 1,500 |
| 2022/05/23 | 1,928 | 1,940 | 1,918 | 1,939 | 700 |
| 2022/05/20 | 1,930 | 1,930 | 1,929 | 1,929 | 200 |
| 2022/05/19 | 1,935 | 1,944 | 1,924 | 1,924 | 500 |
| 2022/05/18 | 1,940 | 1,940 | 1,923 | 1,923 | 200 |
| 2022/05/17 | 1,922 | 1,950 | 1,922 | 1,950 | 400 |
| 2022/05/16 | 1,920 | 1,923 | 1,920 | 1,923 | 500 |
| 2022/05/13 | 1,913 | 1,920 | 1,913 | 1,915 | 1,400 |
| 2022/05/12 | 1,920 | 1,976 | 1,912 | 1,916 | 3,100 |
| 2022/05/11 | 1,987 | 1,987 | 1,927 | 1,927 | 600 |
| 2022/05/10 | 1,956 | 1,959 | 1,955 | 1,959 | 600 |
| 2022/05/09 | 1,977 | 1,983 | 1,957 | 1,970 | 900 |
| 2022/05/06 | 1,950 | 1,950 | 1,950 | 1,950 | 800 |
| 2022/05/02 | 1,951 | 1,955 | 1,950 | 1,955 | 400 |
| 2022/04/28 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
| 2022/04/27 | 1,919 | 1,919 | 1,918 | 1,918 | 300 |
| 2022/04/26 | 1,954 | 1,954 | 1,954 | 1,954 | 400 |
| 2022/04/25 | 1,942 | 1,946 | 1,930 | 1,945 | 600 |
| 2022/04/22 | 1,920 | 1,948 | 1,902 | 1,940 | 2,600 |
| 2022/04/21 | 1,935 | 1,935 | 1,926 | 1,926 | 500 |
| 2022/04/20 | 1,924 | 1,930 | 1,922 | 1,930 | 800 |
| 2022/04/19 | 1,922 | 1,923 | 1,922 | 1,922 | 300 |
| 2022/04/18 | 1,925 | 1,984 | 1,924 | 1,946 | 1,800 |
| 2022/04/15 | 1,900 | 1,940 | 1,900 | 1,925 | 1,800 |
| 2022/04/14 | 2,005 | 2,005 | 1,900 | 1,900 | 6,600 |
| 2022/04/13 | 1,990 | 1,990 | 1,990 | 1,990 | 400 |
| 2022/04/12 | 1,991 | 1,991 | 1,990 | 1,990 | 1,600 |
| 2022/04/11 | 2,020 | 2,020 | 2,005 | 2,005 | 600 |
| 2022/04/08 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 2022/04/07 | 2,023 | 2,023 | 2,010 | 2,010 | 500 |
| 2022/04/06 | 2,043 | 2,043 | 2,028 | 2,030 | 600 |
| 2022/04/05 | 2,028 | 2,045 | 2,028 | 2,043 | 700 |
| 2022/04/04 | 2,016 | 2,027 | 2,016 | 2,027 | 1,600 |
| 2022/04/01 | 1,980 | 1,983 | 1,980 | 1,983 | 700 |
| 2022/03/31 | 1,999 | 2,025 | 1,999 | 2,010 | 3,200 |
| 2022/03/30 | 2,010 | 2,010 | 1,970 | 1,975 | 600 |
| 2022/03/29 | 2,001 | 2,020 | 2,001 | 2,006 | 2,100 |
| 2022/03/28 | 2,036 | 2,036 | 1,995 | 2,028 | 1,500 |
| 2022/03/25 | 2,000 | 2,000 | 1,979 | 1,996 | 800 |
| 2022/03/24 | 2,000 | 2,000 | 1,998 | 2,000 | 600 |
| 2022/03/23 | 2,025 | 2,025 | 2,002 | 2,003 | 400 |
| 2022/03/22 | 2,000 | 2,020 | 1,998 | 2,019 | 1,800 |
| 2022/03/18 | 1,974 | 1,975 | 1,959 | 1,974 | 900 |
| 2022/03/17 | 1,977 | 1,980 | 1,960 | 1,960 | 1,000 |
| 2022/03/16 | 1,920 | 1,969 | 1,920 | 1,951 | 2,000 |
| 2022/03/15 | 1,920 | 1,920 | 1,909 | 1,910 | 400 |
| 2022/03/14 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2022/03/11 | 1,893 | 1,893 | 1,887 | 1,887 | 200 |
| 2022/03/10 | 1,871 | 1,892 | 1,854 | 1,860 | 1,200 |
| 2022/03/09 | 1,811 | 1,832 | 1,783 | 1,791 | 8,500 |
| 2022/03/08 | 1,948 | 1,948 | 1,811 | 1,851 | 5,000 |
| 2022/03/07 | 1,970 | 1,970 | 1,916 | 1,916 | 600 |
| 2022/03/04 | 1,995 | 1,995 | 1,913 | 1,930 | 2,600 |
| 2022/03/03 | 2,000 | 2,000 | 1,967 | 1,997 | 1,300 |
| 2022/03/02 | 1,962 | 2,015 | 1,962 | 1,981 | 600 |
| 2022/03/01 | 1,960 | 2,046 | 1,936 | 1,982 | 6,100 |
| 2022/02/28 | 1,950 | 1,950 | 1,920 | 1,920 | 4,500 |
| 2022/02/25 | 1,919 | 1,920 | 1,915 | 1,920 | 400 |
| 2022/02/24 | 1,906 | 1,913 | 1,903 | 1,913 | 4,400 |
| 2022/02/22 | 1,928 | 1,928 | 1,905 | 1,907 | 2,100 |
| 2022/02/21 | 1,909 | 1,957 | 1,906 | 1,940 | 1,700 |
| 2022/02/18 | 1,929 | 1,930 | 1,905 | 1,912 | 2,800 |
| 2022/02/17 | 1,936 | 1,936 | 1,911 | 1,930 | 3,900 |
| 2022/02/16 | 1,937 | 1,995 | 1,926 | 1,931 | 7,700 |
| 2022/02/15 | 1,985 | 2,075 | 1,904 | 1,934 | 19,400 |
| 2022/02/14 | 1,996 | 2,027 | 1,952 | 1,984 | 6,700 |
| 2022/02/10 | 2,340 | 2,343 | 1,968 | 2,029 | 27,600 |
| 2022/02/09 | 2,315 | 2,359 | 2,315 | 2,340 | 1,400 |
| 2022/02/08 | 2,315 | 2,365 | 2,301 | 2,301 | 700 |
| 2022/02/07 | 2,309 | 2,330 | 2,275 | 2,318 | 4,100 |
| 2022/02/04 | 2,234 | 2,334 | 2,234 | 2,334 | 800 |
| 2022/02/03 | 2,322 | 2,359 | 2,253 | 2,253 | 1,500 |
| 2022/02/02 | 2,359 | 2,359 | 2,359 | 2,359 | 200 |
| 2022/02/01 | 2,308 | 2,320 | 2,255 | 2,320 | 1,200 |
| 2022/01/31 | 2,210 | 2,258 | 2,203 | 2,258 | 1,200 |
| 2022/01/28 | 2,202 | 2,202 | 2,100 | 2,160 | 3,900 |
| 2022/01/27 | 2,320 | 2,321 | 2,150 | 2,151 | 4,700 |
| 2022/01/26 | 2,347 | 2,352 | 2,307 | 2,310 | 2,300 |
| 2022/01/25 | 2,449 | 2,449 | 2,297 | 2,297 | 7,600 |
| 2022/01/24 | 2,382 | 2,424 | 2,382 | 2,424 | 900 |
| 2022/01/21 | 2,375 | 2,400 | 2,360 | 2,400 | 1,000 |
| 2022/01/20 | 2,410 | 2,438 | 2,400 | 2,410 | 1,500 |
| 2022/01/19 | 2,535 | 2,537 | 2,400 | 2,410 | 3,800 |
| 2022/01/18 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
| 2022/01/17 | 2,594 | 2,594 | 2,545 | 2,545 | 1,500 |
| 2022/01/14 | 2,596 | 2,610 | 2,590 | 2,610 | 5,900 |
| 2022/01/13 | 2,614 | 2,614 | 2,600 | 2,600 | 900 |
| 2022/01/12 | 2,610 | 2,637 | 2,610 | 2,637 | 3,500 |
| 2022/01/11 | 2,627 | 2,639 | 2,594 | 2,594 | 800 |
| 2022/01/07 | 2,591 | 2,630 | 2,591 | 2,627 | 2,200 |
| 2022/01/06 | 2,600 | 2,610 | 2,600 | 2,600 | 4,500 |
| 2022/01/05 | 2,628 | 2,644 | 2,601 | 2,616 | 2,800 |
| 2022/01/04 | 2,589 | 2,647 | 2,589 | 2,647 | 2,900 |