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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,570 | 1,584 | 1,544 | 1,555 | 176,000 |
| 2022/12/29 | 1,580 | 1,608 | 1,556 | 1,573 | 187,600 |
| 2022/12/29 | 1 -> 2.00 分割 | ||||
| 2022/12/28 | 3,200 | 3,265 | 3,195 | 3,225 | 110,100 |
| 2022/12/27 | 3,255 | 3,325 | 3,220 | 3,230 | 162,200 |
| 2022/12/26 | 3,045 | 3,230 | 3,040 | 3,225 | 202,800 |
| 2022/12/23 | 2,995 | 3,060 | 2,965 | 3,030 | 208,800 |
| 2022/12/22 | 3,170 | 3,175 | 3,045 | 3,050 | 250,400 |
| 2022/12/21 | 3,120 | 3,185 | 3,105 | 3,140 | 169,500 |
| 2022/12/20 | 3,340 | 3,345 | 3,115 | 3,150 | 354,400 |
| 2022/12/19 | 3,365 | 3,365 | 3,330 | 3,340 | 101,300 |
| 2022/12/16 | 3,325 | 3,375 | 3,310 | 3,365 | 134,400 |
| 2022/12/15 | 3,370 | 3,380 | 3,350 | 3,355 | 85,700 |
| 2022/12/14 | 3,370 | 3,390 | 3,350 | 3,385 | 100,600 |
| 2022/12/13 | 3,410 | 3,435 | 3,355 | 3,365 | 159,200 |
| 2022/12/12 | 3,420 | 3,420 | 3,380 | 3,395 | 126,400 |
| 2022/12/09 | 3,430 | 3,470 | 3,410 | 3,445 | 115,000 |
| 2022/12/08 | 3,460 | 3,460 | 3,380 | 3,410 | 176,200 |
| 2022/12/07 | 3,435 | 3,505 | 3,415 | 3,475 | 128,300 |
| 2022/12/06 | 3,420 | 3,465 | 3,395 | 3,445 | 185,100 |
| 2022/12/05 | 3,500 | 3,510 | 3,420 | 3,465 | 263,700 |
| 2022/12/02 | 3,600 | 3,680 | 3,500 | 3,510 | 441,400 |
| 2022/12/01 | 3,830 | 3,850 | 3,570 | 3,620 | 968,500 |
| 2022/11/30 | 3,500 | 3,785 | 3,370 | 3,725 | 1,823,800 |
| 2022/11/29 | 3,315 | 3,420 | 3,290 | 3,390 | 279,600 |
| 2022/11/28 | 3,430 | 3,450 | 3,315 | 3,370 | 390,900 |
| 2022/11/25 | 3,550 | 3,550 | 3,395 | 3,400 | 496,500 |
| 2022/11/24 | 3,520 | 3,570 | 3,520 | 3,545 | 197,600 |
| 2022/11/22 | 3,515 | 3,520 | 3,465 | 3,490 | 187,500 |
| 2022/11/21 | 3,475 | 3,520 | 3,450 | 3,515 | 223,000 |
| 2022/11/18 | 3,400 | 3,500 | 3,395 | 3,425 | 180,900 |
| 2022/11/17 | 3,380 | 3,410 | 3,335 | 3,395 | 199,100 |
| 2022/11/16 | 3,440 | 3,450 | 3,280 | 3,395 | 429,200 |
| 2022/11/15 | 3,530 | 3,535 | 3,415 | 3,470 | 285,300 |
| 2022/11/14 | 3,655 | 3,660 | 3,455 | 3,500 | 593,900 |
| 2022/11/11 | 3,650 | 3,740 | 3,625 | 3,695 | 265,300 |
| 2022/11/10 | 3,550 | 3,565 | 3,505 | 3,555 | 98,000 |
| 2022/11/09 | 3,625 | 3,650 | 3,570 | 3,575 | 76,400 |
| 2022/11/08 | 3,610 | 3,665 | 3,570 | 3,645 | 104,800 |
| 2022/11/07 | 3,590 | 3,625 | 3,550 | 3,575 | 96,900 |
| 2022/11/04 | 3,500 | 3,545 | 3,485 | 3,525 | 91,500 |
| 2022/11/02 | 3,610 | 3,615 | 3,545 | 3,565 | 85,500 |
| 2022/11/01 | 3,615 | 3,625 | 3,575 | 3,580 | 66,200 |
| 2022/10/31 | 3,605 | 3,630 | 3,555 | 3,630 | 108,100 |
| 2022/10/28 | 3,525 | 3,565 | 3,475 | 3,560 | 149,100 |
| 2022/10/27 | 3,640 | 3,645 | 3,555 | 3,590 | 112,400 |
| 2022/10/26 | 3,745 | 3,745 | 3,605 | 3,615 | 140,200 |
| 2022/10/25 | 3,680 | 3,725 | 3,655 | 3,690 | 106,300 |
| 2022/10/24 | 3,600 | 3,760 | 3,585 | 3,690 | 283,900 |
| 2022/10/21 | 3,545 | 3,580 | 3,530 | 3,540 | 73,200 |
| 2022/10/20 | 3,530 | 3,595 | 3,510 | 3,555 | 113,000 |
| 2022/10/19 | 3,580 | 3,615 | 3,540 | 3,545 | 137,400 |
| 2022/10/18 | 3,605 | 3,615 | 3,535 | 3,570 | 158,500 |
| 2022/10/17 | 3,470 | 3,605 | 3,465 | 3,555 | 178,600 |
| 2022/10/14 | 3,470 | 3,565 | 3,410 | 3,555 | 291,000 |
| 2022/10/13 | 3,350 | 3,420 | 3,330 | 3,365 | 171,200 |
| 2022/10/12 | 3,360 | 3,400 | 3,315 | 3,385 | 371,100 |
| 2022/10/11 | 3,440 | 3,460 | 3,265 | 3,265 | 311,800 |
| 2022/10/07 | 3,620 | 3,635 | 3,485 | 3,510 | 537,400 |
| 2022/10/06 | 3,465 | 3,550 | 3,455 | 3,480 | 296,000 |
| 2022/10/05 | 3,495 | 3,500 | 3,405 | 3,435 | 204,400 |
| 2022/10/04 | 3,520 | 3,525 | 3,405 | 3,425 | 214,800 |
| 2022/10/03 | 3,400 | 3,450 | 3,320 | 3,420 | 279,200 |
| 2022/09/30 | 3,485 | 3,505 | 3,410 | 3,470 | 209,400 |
| 2022/09/29 | 3,680 | 3,690 | 3,525 | 3,535 | 174,100 |
| 2022/09/28 | 3,615 | 3,650 | 3,505 | 3,575 | 264,400 |
| 2022/09/27 | 3,685 | 3,690 | 3,575 | 3,615 | 147,200 |
| 2022/09/26 | 3,755 | 3,755 | 3,590 | 3,620 | 276,400 |
| 2022/09/22 | 3,780 | 3,910 | 3,720 | 3,870 | 219,900 |
| 2022/09/21 | 3,870 | 3,905 | 3,705 | 3,825 | 337,700 |
| 2022/09/20 | 3,725 | 3,945 | 3,725 | 3,940 | 487,200 |
| 2022/09/16 | 4,110 | 4,110 | 3,710 | 3,795 | 965,800 |
| 2022/09/15 | 4,180 | 4,205 | 4,090 | 4,185 | 225,900 |
| 2022/09/14 | 4,120 | 4,285 | 4,120 | 4,160 | 253,900 |
| 2022/09/13 | 4,355 | 4,430 | 4,215 | 4,235 | 348,800 |
| 2022/09/12 | 4,355 | 4,365 | 4,255 | 4,305 | 229,300 |
| 2022/09/09 | 4,340 | 4,375 | 4,280 | 4,325 | 221,600 |
| 2022/09/08 | 4,350 | 4,375 | 4,280 | 4,340 | 363,600 |
| 2022/09/07 | 4,295 | 4,345 | 4,120 | 4,315 | 320,700 |
| 2022/09/06 | 4,230 | 4,275 | 4,135 | 4,240 | 260,000 |
| 2022/09/05 | 4,185 | 4,345 | 4,180 | 4,250 | 205,200 |
| 2022/09/02 | 4,355 | 4,390 | 4,150 | 4,200 | 411,700 |
| 2022/09/01 | 4,420 | 4,445 | 4,280 | 4,285 | 381,800 |
| 2022/08/31 | 4,300 | 4,475 | 4,245 | 4,450 | 422,600 |
| 2022/08/30 | 4,190 | 4,350 | 4,145 | 4,330 | 413,900 |
| 2022/08/29 | 4,020 | 4,175 | 4,005 | 4,120 | 343,600 |
| 2022/08/26 | 4,210 | 4,255 | 4,110 | 4,160 | 465,600 |
| 2022/08/25 | 3,860 | 4,210 | 3,775 | 4,185 | 521,100 |
| 2022/08/24 | 3,865 | 3,930 | 3,800 | 3,800 | 82,600 |
| 2022/08/23 | 3,665 | 3,855 | 3,640 | 3,845 | 130,600 |
| 2022/08/22 | 3,845 | 3,850 | 3,750 | 3,755 | 183,600 |
| 2022/08/19 | 3,950 | 4,085 | 3,920 | 3,935 | 220,300 |
| 2022/08/18 | 3,835 | 3,905 | 3,820 | 3,880 | 94,000 |
| 2022/08/17 | 3,830 | 3,935 | 3,765 | 3,915 | 222,800 |
| 2022/08/16 | 3,910 | 4,005 | 3,790 | 3,790 | 276,500 |
| 2022/08/15 | 3,945 | 4,280 | 3,935 | 4,015 | 823,600 |
| 2022/08/12 | 3,415 | 3,585 | 3,405 | 3,585 | 232,000 |
| 2022/08/10 | 3,450 | 3,455 | 3,255 | 3,345 | 139,300 |
| 2022/08/09 | 3,485 | 3,505 | 3,430 | 3,485 | 67,800 |
| 2022/08/08 | 3,475 | 3,500 | 3,440 | 3,480 | 40,500 |
| 2022/08/05 | 3,490 | 3,530 | 3,430 | 3,495 | 51,600 |
| 2022/08/04 | 3,540 | 3,540 | 3,470 | 3,490 | 48,900 |
| 2022/08/03 | 3,540 | 3,565 | 3,450 | 3,470 | 81,000 |
| 2022/08/02 | 3,630 | 3,650 | 3,505 | 3,540 | 123,100 |
| 2022/08/01 | 3,620 | 3,745 | 3,595 | 3,700 | 55,200 |
| 2022/07/29 | 3,735 | 3,735 | 3,580 | 3,620 | 84,300 |
| 2022/07/28 | 3,750 | 3,765 | 3,635 | 3,700 | 93,300 |
| 2022/07/27 | 3,550 | 3,700 | 3,515 | 3,690 | 75,700 |
| 2022/07/26 | 3,510 | 3,630 | 3,510 | 3,610 | 54,200 |
| 2022/07/25 | 3,575 | 3,575 | 3,465 | 3,525 | 45,800 |
| 2022/07/22 | 3,585 | 3,610 | 3,530 | 3,595 | 51,300 |
| 2022/07/21 | 3,450 | 3,570 | 3,440 | 3,570 | 73,700 |
| 2022/07/20 | 3,430 | 3,530 | 3,400 | 3,480 | 83,500 |
| 2022/07/19 | 3,300 | 3,335 | 3,260 | 3,295 | 38,000 |
| 2022/07/15 | 3,250 | 3,310 | 3,175 | 3,280 | 85,100 |
| 2022/07/14 | 3,085 | 3,285 | 3,070 | 3,255 | 124,200 |
| 2022/07/13 | 3,230 | 3,240 | 3,095 | 3,115 | 134,000 |
| 2022/07/12 | 3,365 | 3,365 | 3,195 | 3,195 | 95,500 |
| 2022/07/11 | 3,480 | 3,540 | 3,395 | 3,400 | 70,000 |
| 2022/07/08 | 3,455 | 3,495 | 3,365 | 3,390 | 74,500 |
| 2022/07/07 | 3,270 | 3,350 | 3,200 | 3,350 | 100,000 |
| 2022/07/06 | 3,405 | 3,405 | 3,270 | 3,270 | 98,800 |
| 2022/07/05 | 3,450 | 3,490 | 3,380 | 3,410 | 80,100 |
| 2022/07/04 | 3,425 | 3,475 | 3,320 | 3,380 | 64,700 |
| 2022/07/01 | 3,615 | 3,630 | 3,395 | 3,400 | 95,900 |
| 2022/06/30 | 3,780 | 3,780 | 3,605 | 3,645 | 123,300 |
| 2022/06/29 | 3,800 | 3,835 | 3,705 | 3,825 | 80,800 |
| 2022/06/28 | 3,870 | 3,880 | 3,790 | 3,880 | 48,300 |
| 2022/06/27 | 3,885 | 3,900 | 3,780 | 3,830 | 67,500 |
| 2022/06/24 | 3,690 | 3,745 | 3,660 | 3,745 | 42,800 |
| 2022/06/23 | 3,630 | 3,765 | 3,610 | 3,655 | 61,000 |
| 2022/06/22 | 3,715 | 3,765 | 3,605 | 3,660 | 73,500 |
| 2022/06/21 | 3,730 | 3,805 | 3,670 | 3,775 | 61,600 |
| 2022/06/20 | 3,785 | 3,830 | 3,480 | 3,605 | 112,100 |
| 2022/06/17 | 3,775 | 3,780 | 3,670 | 3,715 | 102,400 |
| 2022/06/16 | 4,120 | 4,125 | 3,920 | 3,930 | 73,300 |
| 2022/06/15 | 4,115 | 4,135 | 3,990 | 4,005 | 92,100 |
| 2022/06/14 | 4,050 | 4,185 | 4,030 | 4,135 | 124,200 |
| 2022/06/13 | 4,250 | 4,310 | 4,050 | 4,095 | 148,800 |
| 2022/06/10 | 4,530 | 4,530 | 4,315 | 4,350 | 118,000 |
| 2022/06/09 | 4,470 | 4,675 | 4,405 | 4,615 | 107,900 |
| 2022/06/08 | 4,330 | 4,520 | 4,200 | 4,510 | 212,800 |
| 2022/06/07 | 4,500 | 4,520 | 4,300 | 4,315 | 127,800 |
| 2022/06/06 | 4,500 | 4,545 | 4,445 | 4,460 | 75,000 |
| 2022/06/03 | 4,505 | 4,580 | 4,500 | 4,550 | 75,800 |
| 2022/06/02 | 4,570 | 4,570 | 4,415 | 4,480 | 98,900 |
| 2022/06/01 | 4,725 | 4,730 | 4,615 | 4,640 | 48,400 |
| 2022/05/31 | 4,700 | 4,735 | 4,580 | 4,725 | 91,000 |
| 2022/05/30 | 4,600 | 4,755 | 4,535 | 4,735 | 130,000 |
| 2022/05/27 | 4,650 | 4,710 | 4,510 | 4,540 | 128,500 |
| 2022/05/26 | 4,670 | 4,710 | 4,515 | 4,665 | 100,500 |
| 2022/05/25 | 4,865 | 4,865 | 4,670 | 4,670 | 129,800 |
| 2022/05/24 | 4,930 | 5,050 | 4,910 | 4,915 | 68,600 |
| 2022/05/23 | 5,040 | 5,150 | 4,965 | 4,990 | 53,200 |
| 2022/05/20 | 5,010 | 5,050 | 4,860 | 4,940 | 81,100 |
| 2022/05/19 | 5,010 | 5,110 | 4,985 | 5,000 | 87,900 |
| 2022/05/18 | 5,230 | 5,420 | 5,120 | 5,210 | 115,500 |
| 2022/05/17 | 5,050 | 5,420 | 4,955 | 5,230 | 186,100 |
| 2022/05/16 | 5,610 | 5,610 | 5,010 | 5,080 | 315,000 |
| 2022/05/13 | 4,735 | 4,955 | 4,700 | 4,910 | 172,400 |
| 2022/05/12 | 4,545 | 4,715 | 4,475 | 4,645 | 80,000 |
| 2022/05/11 | 4,410 | 4,630 | 4,350 | 4,615 | 71,400 |
| 2022/05/10 | 4,385 | 4,415 | 4,225 | 4,340 | 53,700 |
| 2022/05/09 | 4,590 | 4,605 | 4,460 | 4,485 | 40,500 |
| 2022/05/06 | 4,755 | 4,755 | 4,595 | 4,600 | 41,100 |
| 2022/05/02 | 4,820 | 4,870 | 4,615 | 4,710 | 73,600 |
| 2022/04/28 | 4,690 | 4,825 | 4,580 | 4,825 | 84,000 |
| 2022/04/27 | 4,615 | 4,730 | 4,500 | 4,725 | 128,500 |
| 2022/04/26 | 4,820 | 4,845 | 4,705 | 4,800 | 37,400 |
| 2022/04/25 | 4,665 | 4,765 | 4,635 | 4,680 | 67,600 |
| 2022/04/22 | 4,990 | 5,020 | 4,870 | 4,875 | 55,100 |
| 2022/04/21 | 4,965 | 5,160 | 4,935 | 5,090 | 37,300 |
| 2022/04/20 | 5,230 | 5,290 | 4,955 | 4,965 | 52,600 |
| 2022/04/19 | 5,000 | 5,200 | 4,995 | 5,170 | 33,300 |
| 2022/04/18 | 5,020 | 5,080 | 4,855 | 4,940 | 50,200 |
| 2022/04/15 | 5,060 | 5,140 | 5,030 | 5,100 | 35,400 |
| 2022/04/14 | 5,290 | 5,350 | 5,180 | 5,200 | 72,100 |
| 2022/04/13 | 4,970 | 5,300 | 4,970 | 5,300 | 63,700 |
| 2022/04/12 | 4,855 | 5,070 | 4,855 | 4,965 | 51,100 |
| 2022/04/11 | 4,890 | 5,060 | 4,830 | 4,900 | 49,500 |
| 2022/04/08 | 5,010 | 5,130 | 4,855 | 4,960 | 88,400 |
| 2022/04/07 | 5,080 | 5,090 | 4,960 | 4,965 | 83,300 |
| 2022/04/06 | 5,310 | 5,310 | 5,200 | 5,210 | 65,800 |
| 2022/04/05 | 5,600 | 5,600 | 5,360 | 5,430 | 77,600 |
| 2022/04/04 | 5,430 | 5,590 | 5,400 | 5,540 | 76,300 |
| 2022/04/01 | 5,280 | 5,420 | 5,140 | 5,380 | 91,000 |
| 2022/03/31 | 5,280 | 5,350 | 5,190 | 5,310 | 76,100 |
| 2022/03/30 | 5,300 | 5,370 | 5,200 | 5,360 | 85,800 |
| 2022/03/29 | 5,010 | 5,200 | 5,010 | 5,200 | 73,600 |
| 2022/03/28 | 5,030 | 5,030 | 4,900 | 4,940 | 60,800 |
| 2022/03/25 | 4,950 | 5,040 | 4,885 | 4,975 | 135,300 |
| 2022/03/24 | 4,665 | 4,840 | 4,620 | 4,835 | 66,100 |
| 2022/03/23 | 4,580 | 4,745 | 4,555 | 4,705 | 96,100 |
| 2022/03/22 | 4,580 | 4,580 | 4,440 | 4,475 | 48,300 |
| 2022/03/18 | 4,205 | 4,470 | 4,205 | 4,450 | 89,000 |
| 2022/03/17 | 4,030 | 4,240 | 3,990 | 4,235 | 76,500 |
| 2022/03/16 | 3,905 | 3,925 | 3,805 | 3,885 | 52,700 |
| 2022/03/15 | 3,855 | 3,910 | 3,785 | 3,850 | 52,000 |
| 2022/03/14 | 3,980 | 4,100 | 3,890 | 3,905 | 55,800 |
| 2022/03/11 | 4,035 | 4,090 | 3,945 | 4,050 | 44,400 |
| 2022/03/10 | 4,135 | 4,135 | 4,050 | 4,105 | 70,500 |
| 2022/03/09 | 4,095 | 4,095 | 3,910 | 3,925 | 61,000 |
| 2022/03/08 | 3,885 | 4,130 | 3,885 | 4,025 | 92,400 |
| 2022/03/07 | 4,200 | 4,230 | 4,035 | 4,120 | 74,400 |
| 2022/03/04 | 4,480 | 4,550 | 4,270 | 4,385 | 105,400 |
| 2022/03/03 | 4,635 | 4,635 | 4,410 | 4,550 | 54,000 |
| 2022/03/02 | 4,605 | 4,645 | 4,410 | 4,500 | 89,700 |
| 2022/03/01 | 4,620 | 4,730 | 4,530 | 4,730 | 91,800 |
| 2022/02/28 | 4,455 | 4,635 | 4,415 | 4,610 | 68,600 |
| 2022/02/25 | 4,365 | 4,435 | 4,225 | 4,425 | 65,600 |
| 2022/02/24 | 4,190 | 4,335 | 4,180 | 4,240 | 89,400 |
| 2022/02/22 | 4,305 | 4,400 | 4,290 | 4,310 | 83,700 |
| 2022/02/21 | 4,420 | 4,485 | 4,330 | 4,435 | 98,200 |
| 2022/02/18 | 4,455 | 4,595 | 4,415 | 4,520 | 75,200 |
| 2022/02/17 | 4,785 | 4,830 | 4,535 | 4,595 | 88,100 |
| 2022/02/16 | 4,750 | 4,915 | 4,710 | 4,785 | 99,900 |
| 2022/02/15 | 4,680 | 4,705 | 4,280 | 4,510 | 215,500 |
| 2022/02/14 | 5,040 | 5,080 | 4,910 | 4,960 | 96,600 |
| 2022/02/10 | 5,200 | 5,290 | 5,050 | 5,230 | 58,200 |
| 2022/02/09 | 5,150 | 5,190 | 5,030 | 5,120 | 57,300 |
| 2022/02/08 | 5,050 | 5,160 | 5,010 | 5,080 | 46,300 |
| 2022/02/07 | 5,430 | 5,430 | 5,120 | 5,140 | 71,400 |
| 2022/02/04 | 5,330 | 5,470 | 5,280 | 5,430 | 40,200 |
| 2022/02/03 | 5,240 | 5,430 | 5,190 | 5,380 | 70,000 |
| 2022/02/02 | 5,220 | 5,350 | 5,160 | 5,340 | 52,700 |
| 2022/02/01 | 5,410 | 5,470 | 5,110 | 5,120 | 79,100 |
| 2022/01/31 | 5,000 | 5,370 | 4,970 | 5,360 | 117,300 |
| 2022/01/28 | 4,995 | 5,070 | 4,755 | 4,945 | 113,400 |
| 2022/01/27 | 5,340 | 5,370 | 4,850 | 4,915 | 122,300 |
| 2022/01/26 | 5,200 | 5,400 | 5,160 | 5,310 | 83,600 |
| 2022/01/25 | 5,610 | 5,620 | 5,180 | 5,200 | 97,100 |
| 2022/01/24 | 5,500 | 5,640 | 5,400 | 5,600 | 54,000 |
| 2022/01/21 | 5,570 | 5,620 | 5,400 | 5,610 | 105,200 |
| 2022/01/20 | 5,560 | 5,710 | 5,340 | 5,710 | 116,200 |
| 2022/01/19 | 5,850 | 6,030 | 5,650 | 5,660 | 124,400 |
| 2022/01/18 | 5,920 | 6,180 | 5,810 | 5,940 | 106,000 |
| 2022/01/17 | 6,160 | 6,240 | 5,900 | 5,940 | 70,300 |
| 2022/01/14 | 6,090 | 6,180 | 6,020 | 6,100 | 74,000 |
| 2022/01/13 | 6,220 | 6,300 | 6,090 | 6,150 | 111,800 |
| 2022/01/12 | 6,040 | 6,220 | 6,020 | 6,190 | 200,400 |
| 2022/01/11 | 5,830 | 6,000 | 5,770 | 5,980 | 90,500 |
| 2022/01/07 | 5,900 | 6,150 | 5,770 | 5,810 | 225,800 |
| 2022/01/06 | 5,740 | 5,980 | 5,640 | 5,850 | 156,700 |
| 2022/01/05 | 5,910 | 5,910 | 5,740 | 5,740 | 61,600 |
| 2022/01/04 | 6,100 | 6,120 | 5,800 | 5,920 | 154,200 |