恵和(4251)の株価時系列情報
恵和(4251)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 | 5,620 | 6,040 | 5,520 | 6,040 | 199,000 |
| 2021/12/29 | 5,700 | 5,720 | 5,510 | 5,590 | 58,600 |
| 2021/12/28 | 5,510 | 5,750 | 5,440 | 5,650 | 145,200 |
| 2021/12/27 | 5,610 | 5,620 | 5,350 | 5,360 | 57,500 |
| 2021/12/24 | 5,580 | 5,670 | 5,550 | 5,600 | 113,000 |
| 2021/12/23 | 5,550 | 5,630 | 5,430 | 5,500 | 108,100 |
| 2021/12/22 | 5,090 | 5,370 | 5,040 | 5,350 | 76,500 |
| 2021/12/21 | 5,190 | 5,190 | 5,010 | 5,100 | 56,100 |
| 2021/12/20 | 5,200 | 5,260 | 5,110 | 5,110 | 65,200 |
| 2021/12/17 | 5,360 | 5,370 | 5,250 | 5,260 | 52,200 |
| 2021/12/16 | 5,460 | 5,550 | 5,400 | 5,480 | 65,800 |
| 2021/12/15 | 5,350 | 5,370 | 5,210 | 5,260 | 65,900 |
| 2021/12/14 | 5,480 | 5,520 | 5,350 | 5,440 | 99,600 |
| 2021/12/13 | 5,630 | 5,770 | 5,620 | 5,680 | 65,900 |
| 2021/12/10 | 5,780 | 5,810 | 5,570 | 5,620 | 60,500 |
| 2021/12/09 | 6,090 | 6,090 | 5,840 | 5,880 | 65,800 |
| 2021/12/08 | 6,010 | 6,290 | 6,010 | 6,130 | 70,900 |
| 2021/12/07 | 5,790 | 5,860 | 5,610 | 5,850 | 99,300 |
| 2021/12/06 | 6,000 | 6,000 | 5,630 | 5,740 | 57,300 |
| 2021/12/03 | 6,000 | 6,050 | 5,800 | 6,020 | 49,100 |
| 2021/12/02 | 6,010 | 6,080 | 5,850 | 5,920 | 65,800 |
| 2021/12/01 | 6,000 | 6,200 | 5,800 | 6,070 | 69,800 |
| 2021/11/30 | 5,980 | 6,280 | 5,930 | 6,130 | 132,300 |
| 2021/11/29 | 6,210 | 6,350 | 5,620 | 5,690 | 141,800 |
| 2021/11/26 | 6,090 | 6,090 | 5,890 | 6,010 | 62,500 |
| 2021/11/25 | 6,290 | 6,320 | 6,070 | 6,090 | 40,900 |
| 2021/11/24 | 6,360 | 6,380 | 6,070 | 6,140 | 72,400 |
| 2021/11/22 | 6,480 | 6,570 | 6,430 | 6,440 | 36,800 |
| 2021/11/19 | 6,500 | 6,740 | 6,410 | 6,560 | 75,600 |
| 2021/11/18 | 6,440 | 6,440 | 6,290 | 6,400 | 55,100 |
| 2021/11/17 | 6,460 | 6,540 | 6,360 | 6,470 | 101,500 |
| 2021/11/16 | 6,240 | 6,550 | 6,140 | 6,460 | 236,000 |
| 2021/11/15 | 5,570 | 6,070 | 5,570 | 6,060 | 352,500 |
| 2021/11/12 | 5,000 | 5,110 | 4,905 | 5,070 | 73,900 |
| 2021/11/11 | 4,970 | 5,070 | 4,890 | 4,930 | 44,300 |
| 2021/11/10 | 4,980 | 5,050 | 4,945 | 5,010 | 24,400 |
| 2021/11/09 | 5,220 | 5,240 | 4,975 | 4,990 | 64,900 |
| 2021/11/08 | 5,160 | 5,270 | 5,070 | 5,200 | 79,500 |
| 2021/11/05 | 5,050 | 5,190 | 4,985 | 5,100 | 50,800 |
| 2021/11/04 | 5,000 | 5,090 | 4,870 | 5,030 | 62,400 |
| 2021/11/02 | 4,845 | 5,260 | 4,845 | 4,940 | 221,700 |
| 2021/11/01 | 4,760 | 4,820 | 4,690 | 4,775 | 36,900 |
| 2021/10/29 | 4,645 | 4,715 | 4,640 | 4,710 | 24,400 |
| 2021/10/28 | 4,560 | 4,685 | 4,560 | 4,675 | 28,200 |
| 2021/10/27 | 4,685 | 4,810 | 4,620 | 4,620 | 41,600 |
| 2021/10/26 | 4,595 | 4,715 | 4,575 | 4,680 | 27,300 |
| 2021/10/25 | 4,460 | 4,555 | 4,400 | 4,545 | 24,800 |
| 2021/10/22 | 4,385 | 4,560 | 4,380 | 4,500 | 39,800 |
| 2021/10/21 | 4,625 | 4,640 | 4,450 | 4,455 | 73,700 |
| 2021/10/20 | 4,900 | 4,900 | 4,620 | 4,625 | 89,400 |
| 2021/10/19 | 4,810 | 4,890 | 4,770 | 4,855 | 71,100 |
| 2021/10/18 | 4,595 | 4,730 | 4,500 | 4,725 | 95,700 |
| 2021/10/15 | 4,345 | 4,500 | 4,320 | 4,500 | 71,700 |
| 2021/10/14 | 4,200 | 4,300 | 4,200 | 4,280 | 72,000 |
| 2021/10/13 | 4,390 | 4,395 | 4,160 | 4,200 | 138,300 |
| 2021/10/12 | 4,530 | 4,575 | 4,475 | 4,495 | 39,800 |
| 2021/10/11 | 4,550 | 4,610 | 4,460 | 4,600 | 34,700 |
| 2021/10/08 | 4,625 | 4,710 | 4,575 | 4,620 | 78,000 |
| 2021/10/07 | 4,515 | 4,635 | 4,495 | 4,525 | 48,300 |
| 2021/10/06 | 4,570 | 4,735 | 4,435 | 4,515 | 90,800 |
| 2021/10/05 | 4,485 | 4,550 | 4,350 | 4,500 | 121,000 |
| 2021/10/04 | 4,910 | 4,935 | 4,520 | 4,530 | 147,000 |
| 2021/10/01 | 5,070 | 5,100 | 4,850 | 4,910 | 131,500 |
| 2021/09/30 | 5,140 | 5,190 | 4,975 | 5,170 | 80,000 |
| 2021/09/29 | 4,975 | 5,170 | 4,955 | 5,120 | 82,700 |
| 2021/09/28 | 5,150 | 5,150 | 5,000 | 5,050 | 58,000 |
| 2021/09/27 | 5,190 | 5,260 | 5,030 | 5,150 | 73,200 |
| 2021/09/24 | 5,150 | 5,250 | 5,140 | 5,200 | 104,100 |
| 2021/09/22 | 5,140 | 5,140 | 4,915 | 5,070 | 91,400 |
| 2021/09/21 | 4,840 | 5,130 | 4,830 | 5,100 | 128,000 |
| 2021/09/17 | 4,725 | 5,020 | 4,725 | 4,980 | 124,600 |
| 2021/09/16 | 4,770 | 4,845 | 4,700 | 4,760 | 41,300 |
| 2021/09/15 | 4,770 | 4,800 | 4,710 | 4,765 | 61,000 |
| 2021/09/14 | 4,920 | 4,950 | 4,775 | 4,850 | 114,500 |
| 2021/09/13 | 5,100 | 5,200 | 4,955 | 4,990 | 103,600 |
| 2021/09/10 | 4,720 | 5,040 | 4,705 | 5,040 | 145,600 |
| 2021/09/09 | 4,650 | 4,795 | 4,610 | 4,710 | 56,000 |
| 2021/09/08 | 4,800 | 4,810 | 4,650 | 4,700 | 79,600 |
| 2021/09/07 | 4,825 | 4,830 | 4,610 | 4,765 | 147,600 |
| 2021/09/06 | 5,050 | 5,050 | 4,800 | 4,825 | 130,000 |
| 2021/09/03 | 4,895 | 5,050 | 4,865 | 4,960 | 206,600 |
| 2021/09/02 | 4,805 | 4,870 | 4,740 | 4,870 | 98,000 |
| 2021/09/01 | 4,795 | 4,900 | 4,735 | 4,840 | 155,300 |
| 2021/08/31 | 4,805 | 4,850 | 4,705 | 4,785 | 110,600 |
| 2021/08/30 | 4,890 | 4,925 | 4,695 | 4,795 | 205,800 |
| 2021/08/27 | 4,590 | 4,845 | 4,485 | 4,820 | 262,300 |
| 2021/08/26 | 4,420 | 4,580 | 4,420 | 4,530 | 100,500 |
| 2021/08/25 | 4,615 | 4,645 | 4,335 | 4,370 | 139,400 |
| 2021/08/24 | 4,440 | 4,625 | 4,440 | 4,555 | 131,500 |
| 2021/08/23 | 4,165 | 4,450 | 4,145 | 4,435 | 145,700 |
| 2021/08/20 | 4,245 | 4,305 | 4,070 | 4,215 | 282,900 |
| 2021/08/19 | 4,600 | 4,700 | 4,295 | 4,315 | 522,800 |
| 2021/08/18 | 4,270 | 4,635 | 4,160 | 4,600 | 611,800 |
| 2021/08/17 | 3,980 | 4,380 | 3,960 | 4,310 | 685,100 |
| 2021/08/16 | 3,820 | 3,950 | 3,525 | 3,840 | 500,900 |
| 2021/08/13 | 3,485 | 3,490 | 3,350 | 3,400 | 59,100 |
| 2021/08/12 | 3,385 | 3,465 | 3,385 | 3,405 | 40,600 |
| 2021/08/11 | 3,365 | 3,435 | 3,345 | 3,370 | 29,600 |
| 2021/08/10 | 3,395 | 3,440 | 3,320 | 3,415 | 35,900 |
| 2021/08/06 | 3,375 | 3,380 | 3,285 | 3,345 | 38,300 |
| 2021/08/05 | 3,400 | 3,425 | 3,335 | 3,335 | 37,500 |
| 2021/08/04 | 3,470 | 3,495 | 3,350 | 3,410 | 42,100 |
| 2021/08/03 | 3,490 | 3,540 | 3,445 | 3,450 | 29,800 |
| 2021/08/02 | 3,460 | 3,560 | 3,455 | 3,490 | 37,800 |
| 2021/07/30 | 3,520 | 3,520 | 3,405 | 3,500 | 78,800 |
| 2021/07/29 | 3,365 | 3,595 | 3,365 | 3,520 | 211,200 |
| 2021/07/28 | 3,450 | 3,525 | 3,350 | 3,365 | 69,900 |
| 2021/07/27 | 3,410 | 3,475 | 3,400 | 3,460 | 52,700 |
| 2021/07/26 | 3,350 | 3,475 | 3,350 | 3,440 | 52,900 |
| 2021/07/21 | 3,345 | 3,430 | 3,295 | 3,315 | 93,400 |
| 2021/07/20 | 3,390 | 3,405 | 3,235 | 3,245 | 117,200 |
| 2021/07/19 | 3,535 | 3,585 | 3,430 | 3,460 | 55,800 |
| 2021/07/16 | 3,500 | 3,660 | 3,500 | 3,595 | 72,200 |
| 2021/07/15 | 3,660 | 3,665 | 3,495 | 3,525 | 84,200 |
| 2021/07/14 | 3,600 | 3,670 | 3,560 | 3,645 | 81,600 |
| 2021/07/13 | 3,490 | 3,675 | 3,490 | 3,625 | 144,300 |
| 2021/07/12 | 3,560 | 3,570 | 3,395 | 3,485 | 134,100 |
| 2021/07/09 | 3,380 | 3,545 | 3,375 | 3,505 | 132,000 |
| 2021/07/08 | 3,400 | 3,505 | 3,390 | 3,450 | 99,100 |
| 2021/07/07 | 3,255 | 3,365 | 3,210 | 3,360 | 53,200 |
| 2021/07/06 | 3,215 | 3,315 | 3,215 | 3,255 | 41,700 |
| 2021/07/05 | 3,225 | 3,255 | 3,180 | 3,215 | 23,200 |
| 2021/07/02 | 3,235 | 3,300 | 3,170 | 3,225 | 55,400 |
| 2021/07/01 | 3,305 | 3,305 | 3,210 | 3,220 | 60,300 |
| 2021/06/30 | 3,320 | 3,345 | 3,275 | 3,320 | 34,600 |
| 2021/06/29 | 3,345 | 3,345 | 3,245 | 3,320 | 67,000 |
| 2021/06/28 | 3,320 | 3,445 | 3,285 | 3,370 | 69,200 |
| 2021/06/25 | 3,325 | 3,330 | 3,230 | 3,320 | 66,900 |
| 2021/06/24 | 3,290 | 3,380 | 3,245 | 3,325 | 61,900 |
| 2021/06/23 | 3,345 | 3,415 | 3,260 | 3,290 | 79,700 |
| 2021/06/22 | 3,230 | 3,345 | 3,200 | 3,315 | 77,900 |
| 2021/06/21 | 3,195 | 3,215 | 3,125 | 3,160 | 122,200 |
| 2021/06/18 | 3,400 | 3,445 | 3,265 | 3,320 | 181,600 |
| 2021/06/17 | 3,220 | 3,365 | 3,170 | 3,355 | 156,400 |
| 2021/06/16 | 3,100 | 3,245 | 3,100 | 3,200 | 88,300 |
| 2021/06/15 | 3,030 | 3,165 | 3,010 | 3,145 | 97,400 |
| 2021/06/14 | 3,050 | 3,065 | 2,931 | 3,005 | 99,800 |
| 2021/06/11 | 3,030 | 3,085 | 3,010 | 3,040 | 68,000 |
| 2021/06/10 | 3,105 | 3,200 | 3,020 | 3,040 | 122,200 |
| 2021/06/09 | 3,185 | 3,345 | 3,090 | 3,100 | 404,200 |
| 2021/06/08 | 3,060 | 3,170 | 2,976 | 2,992 | 179,700 |
| 2021/06/07 | 3,050 | 3,180 | 3,025 | 3,030 | 124,800 |
| 2021/06/04 | 3,050 | 3,090 | 2,958 | 2,997 | 186,300 |
| 2021/06/03 | 3,060 | 3,140 | 2,962 | 3,065 | 152,000 |
| 2021/06/02 | 3,080 | 3,205 | 3,045 | 3,085 | 184,000 |
| 2021/06/01 | 3,080 | 3,145 | 3,010 | 3,085 | 205,000 |
| 2021/05/31 | 2,946 | 3,135 | 2,946 | 3,100 | 244,000 |
| 2021/05/28 | 2,860 | 2,975 | 2,789 | 2,945 | 247,300 |
| 2021/05/27 | 2,867 | 2,990 | 2,860 | 2,894 | 404,000 |
| 2021/05/26 | 2,685 | 2,874 | 2,679 | 2,867 | 363,500 |
| 2021/05/25 | 2,511 | 2,674 | 2,511 | 2,655 | 230,600 |
| 2021/05/24 | 2,454 | 2,500 | 2,424 | 2,487 | 132,500 |
| 2021/05/21 | 2,331 | 2,426 | 2,287 | 2,404 | 101,000 |
| 2021/05/20 | 2,266 | 2,331 | 2,266 | 2,307 | 40,300 |
| 2021/05/19 | 2,285 | 2,340 | 2,266 | 2,287 | 65,600 |
| 2021/05/18 | 2,215 | 2,331 | 2,173 | 2,292 | 141,200 |
| 2021/05/17 | 2,396 | 2,406 | 2,143 | 2,168 | 261,200 |
| 2021/05/14 | 2,340 | 2,443 | 2,303 | 2,416 | 145,300 |
| 2021/05/13 | 2,331 | 2,380 | 2,276 | 2,321 | 145,300 |
| 2021/05/12 | 2,481 | 2,522 | 2,400 | 2,427 | 126,400 |
| 2021/05/11 | 2,500 | 2,528 | 2,456 | 2,499 | 86,400 |
| 2021/05/10 | 2,590 | 2,593 | 2,475 | 2,526 | 122,600 |
| 2021/05/07 | 2,629 | 2,638 | 2,570 | 2,570 | 96,300 |
| 2021/05/06 | 2,636 | 2,678 | 2,552 | 2,629 | 72,900 |
| 2021/04/30 | 2,625 | 2,689 | 2,605 | 2,656 | 99,000 |
| 2021/04/28 | 2,676 | 2,676 | 2,578 | 2,630 | 166,600 |
| 2021/04/27 | 2,766 | 2,766 | 2,641 | 2,676 | 138,000 |
| 2021/04/26 | 2,748 | 2,810 | 2,715 | 2,766 | 127,200 |
| 2021/04/23 | 2,757 | 2,807 | 2,704 | 2,751 | 270,000 |
| 2021/04/22 | 2,575 | 2,835 | 2,570 | 2,795 | 488,200 |
| 2021/04/21 | 2,607 | 2,636 | 2,520 | 2,551 | 194,100 |
| 2021/04/20 | 2,549 | 2,658 | 2,501 | 2,650 | 151,000 |
| 2021/04/19 | 2,620 | 2,622 | 2,565 | 2,588 | 90,700 |
| 2021/04/16 | 2,566 | 2,634 | 2,539 | 2,628 | 138,400 |
| 2021/04/15 | 2,479 | 2,630 | 2,479 | 2,581 | 162,900 |
| 2021/04/14 | 2,434 | 2,550 | 2,434 | 2,525 | 214,800 |
| 2021/04/13 | 2,493 | 2,563 | 2,403 | 2,458 | 224,600 |
| 2021/04/12 | 2,672 | 2,739 | 2,440 | 2,496 | 541,800 |
| 2021/04/09 | 2,602 | 2,705 | 2,412 | 2,692 | 626,600 |
| 2021/04/08 | 2,526 | 2,670 | 2,525 | 2,624 | 344,800 |
| 2021/04/07 | 2,449 | 2,520 | 2,438 | 2,515 | 191,800 |
| 2021/04/06 | 2,444 | 2,514 | 2,380 | 2,449 | 223,500 |
| 2021/04/05 | 2,398 | 2,513 | 2,398 | 2,456 | 303,300 |
| 2021/04/02 | 2,295 | 2,400 | 2,271 | 2,375 | 293,700 |
| 2021/04/01 | 2,196 | 2,296 | 2,188 | 2,291 | 246,200 |
| 2021/03/31 | 2,117 | 2,196 | 2,101 | 2,182 | 118,400 |
| 2021/03/30 | 2,095 | 2,113 | 2,065 | 2,100 | 37,000 |
| 2021/03/29 | 2,031 | 2,114 | 2,030 | 2,094 | 92,700 |
| 2021/03/26 | 2,004 | 2,028 | 1,975 | 2,008 | 60,500 |
| 2021/03/25 | 2,016 | 2,020 | 1,960 | 2,004 | 92,200 |
| 2021/03/24 | 2,075 | 2,098 | 1,978 | 2,012 | 133,200 |
| 2021/03/23 | 2,190 | 2,217 | 2,095 | 2,101 | 105,400 |
| 2021/03/22 | 2,170 | 2,246 | 2,137 | 2,178 | 104,700 |
| 2021/03/19 | 2,150 | 2,196 | 2,122 | 2,168 | 63,000 |
| 2021/03/18 | 2,240 | 2,247 | 2,144 | 2,163 | 86,800 |
| 2021/03/17 | 2,202 | 2,237 | 2,189 | 2,225 | 100,900 |
| 2021/03/16 | 2,134 | 2,238 | 2,134 | 2,230 | 240,000 |
| 2021/03/15 | 2,133 | 2,223 | 2,097 | 2,128 | 151,900 |
| 2021/03/12 | 2,087 | 2,148 | 2,063 | 2,132 | 119,500 |
| 2021/03/11 | 2,049 | 2,156 | 2,033 | 2,129 | 308,800 |
| 2021/03/10 | 2,104 | 2,106 | 2,002 | 2,040 | 184,000 |
| 2021/03/09 | 2,056 | 2,109 | 2,012 | 2,105 | 193,700 |
| 2021/03/08 | 2,058 | 2,110 | 2,040 | 2,055 | 176,100 |
| 2021/03/05 | 1,974 | 2,070 | 1,966 | 2,044 | 277,600 |
| 2021/03/04 | 1,929 | 2,041 | 1,927 | 2,024 | 208,600 |
| 2021/03/03 | 1,874 | 1,938 | 1,874 | 1,927 | 48,800 |
| 2021/03/02 | 1,894 | 1,918 | 1,854 | 1,874 | 60,700 |
| 2021/03/01 | 1,910 | 1,914 | 1,881 | 1,898 | 43,500 |
| 2021/02/26 | 1,886 | 1,933 | 1,846 | 1,929 | 112,700 |
| 2021/02/25 | 1,935 | 1,950 | 1,911 | 1,944 | 81,100 |
| 2021/02/24 | 1,900 | 1,947 | 1,900 | 1,913 | 83,900 |
| 2021/02/22 | 1,908 | 1,945 | 1,861 | 1,933 | 95,800 |
| 2021/02/19 | 1,920 | 1,920 | 1,826 | 1,835 | 143,000 |
| 2021/02/18 | 1,990 | 2,000 | 1,931 | 1,946 | 109,200 |
| 2021/02/17 | 2,010 | 2,016 | 1,955 | 1,998 | 145,600 |
| 2021/02/16 | 2,039 | 2,048 | 1,990 | 2,037 | 153,600 |
| 2021/02/15 | 2,070 | 2,150 | 1,985 | 2,012 | 300,700 |
| 2021/02/12 | 2,110 | 2,110 | 2,022 | 2,033 | 169,900 |
| 2021/02/10 | 2,134 | 2,175 | 2,090 | 2,114 | 236,400 |
| 2021/02/09 | 2,115 | 2,174 | 2,076 | 2,128 | 172,100 |
| 2021/02/08 | 2,082 | 2,102 | 2,053 | 2,074 | 93,200 |
| 2021/02/05 | 2,074 | 2,138 | 2,062 | 2,080 | 103,700 |
| 2021/02/04 | 2,141 | 2,217 | 2,058 | 2,074 | 307,900 |
| 2021/02/03 | 2,102 | 2,170 | 2,076 | 2,120 | 242,700 |
| 2021/02/02 | 2,015 | 2,098 | 2,000 | 2,091 | 99,400 |
| 2021/02/01 | 2,014 | 2,069 | 2,014 | 2,029 | 84,600 |
| 2021/01/29 | 1,936 | 2,067 | 1,930 | 2,052 | 277,300 |
| 2021/01/28 | 2,013 | 2,044 | 1,952 | 1,976 | 236,300 |
| 2021/01/27 | 2,017 | 2,091 | 2,002 | 2,061 | 132,000 |
| 2021/01/26 | 2,010 | 2,092 | 2,000 | 2,003 | 97,200 |
| 2021/01/25 | 2,039 | 2,039 | 1,997 | 2,003 | 71,200 |
| 2021/01/22 | 2,020 | 2,047 | 2,002 | 2,042 | 74,400 |
| 2021/01/21 | 2,023 | 2,040 | 2,003 | 2,030 | 46,400 |
| 2021/01/20 | 2,068 | 2,068 | 2,002 | 2,023 | 70,100 |
| 2021/01/19 | 2,107 | 2,115 | 2,049 | 2,068 | 60,700 |
| 2021/01/18 | 2,050 | 2,117 | 2,050 | 2,083 | 84,700 |
| 2021/01/15 | 2,057 | 2,073 | 2,007 | 2,051 | 59,800 |
| 2021/01/14 | 2,102 | 2,130 | 2,049 | 2,057 | 93,500 |
| 2021/01/13 | 2,095 | 2,120 | 2,062 | 2,113 | 70,500 |
| 2021/01/12 | 2,140 | 2,170 | 2,091 | 2,095 | 173,500 |
| 2021/01/08 | 2,062 | 2,129 | 2,058 | 2,124 | 132,900 |
| 2021/01/07 | 2,117 | 2,149 | 2,042 | 2,048 | 145,000 |
| 2021/01/06 | 2,123 | 2,140 | 2,070 | 2,115 | 137,900 |
| 2021/01/05 | 2,015 | 2,180 | 2,000 | 2,070 | 276,500 |
| 2021/01/04 | 2,131 | 2,140 | 2,000 | 2,003 | 162,700 |