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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,235 | 1,300 | 1,225 | 1,280 | 167,200 |
| 2023/12/28 | 1,160 | 1,249 | 1,160 | 1,246 | 175,100 |
| 2023/12/27 | 1,169 | 1,181 | 1,157 | 1,178 | 204,200 |
| 2023/12/26 | 1,166 | 1,178 | 1,156 | 1,166 | 192,600 |
| 2023/12/25 | 1,206 | 1,206 | 1,175 | 1,176 | 121,400 |
| 2023/12/22 | 1,195 | 1,206 | 1,186 | 1,202 | 122,100 |
| 2023/12/21 | 1,203 | 1,211 | 1,193 | 1,193 | 124,200 |
| 2023/12/20 | 1,225 | 1,239 | 1,211 | 1,212 | 155,700 |
| 2023/12/19 | 1,217 | 1,228 | 1,201 | 1,203 | 129,900 |
| 2023/12/18 | 1,196 | 1,224 | 1,192 | 1,215 | 99,800 |
| 2023/12/15 | 1,220 | 1,235 | 1,213 | 1,224 | 124,700 |
| 2023/12/14 | 1,241 | 1,251 | 1,206 | 1,208 | 137,300 |
| 2023/12/13 | 1,248 | 1,254 | 1,223 | 1,241 | 114,600 |
| 2023/12/12 | 1,256 | 1,284 | 1,221 | 1,221 | 195,500 |
| 2023/12/11 | 1,201 | 1,240 | 1,201 | 1,240 | 155,800 |
| 2023/12/08 | 1,211 | 1,226 | 1,186 | 1,193 | 364,100 |
| 2023/12/07 | 1,250 | 1,269 | 1,238 | 1,239 | 195,200 |
| 2023/12/06 | 1,248 | 1,273 | 1,246 | 1,266 | 85,500 |
| 2023/12/05 | 1,297 | 1,297 | 1,252 | 1,252 | 214,700 |
| 2023/12/04 | 1,318 | 1,354 | 1,302 | 1,314 | 214,400 |
| 2023/12/01 | 1,360 | 1,360 | 1,319 | 1,322 | 189,600 |
| 2023/11/30 | 1,286 | 1,367 | 1,286 | 1,360 | 283,900 |
| 2023/11/29 | 1,289 | 1,289 | 1,229 | 1,278 | 261,800 |
| 2023/11/28 | 1,321 | 1,330 | 1,270 | 1,296 | 182,000 |
| 2023/11/27 | 1,307 | 1,349 | 1,307 | 1,321 | 147,100 |
| 2023/11/24 | 1,322 | 1,328 | 1,294 | 1,294 | 133,200 |
| 2023/11/22 | 1,307 | 1,327 | 1,289 | 1,318 | 161,300 |
| 2023/11/21 | 1,360 | 1,400 | 1,330 | 1,337 | 233,300 |
| 2023/11/20 | 1,278 | 1,337 | 1,278 | 1,317 | 159,800 |
| 2023/11/17 | 1,250 | 1,288 | 1,230 | 1,276 | 170,200 |
| 2023/11/16 | 1,250 | 1,284 | 1,229 | 1,243 | 270,400 |
| 2023/11/15 | 1,232 | 1,274 | 1,173 | 1,272 | 486,800 |
| 2023/11/14 | 1,304 | 1,304 | 1,189 | 1,225 | 855,900 |
| 2023/11/13 | 1,428 | 1,444 | 1,397 | 1,417 | 166,100 |
| 2023/11/10 | 1,395 | 1,423 | 1,382 | 1,420 | 151,900 |
| 2023/11/09 | 1,365 | 1,421 | 1,365 | 1,418 | 216,200 |
| 2023/11/08 | 1,383 | 1,407 | 1,369 | 1,376 | 159,400 |
| 2023/11/07 | 1,356 | 1,383 | 1,353 | 1,377 | 106,700 |
| 2023/11/06 | 1,363 | 1,376 | 1,341 | 1,362 | 127,800 |
| 2023/11/02 | 1,313 | 1,340 | 1,298 | 1,340 | 129,100 |
| 2023/11/01 | 1,302 | 1,320 | 1,278 | 1,306 | 147,800 |
| 2023/10/31 | 1,310 | 1,317 | 1,271 | 1,314 | 89,700 |
| 2023/10/30 | 1,320 | 1,330 | 1,310 | 1,319 | 46,000 |
| 2023/10/27 | 1,282 | 1,341 | 1,282 | 1,341 | 99,700 |
| 2023/10/26 | 1,327 | 1,327 | 1,267 | 1,272 | 145,100 |
| 2023/10/25 | 1,354 | 1,367 | 1,331 | 1,339 | 97,100 |
| 2023/10/24 | 1,317 | 1,341 | 1,278 | 1,336 | 142,900 |
| 2023/10/23 | 1,335 | 1,343 | 1,266 | 1,291 | 260,100 |
| 2023/10/20 | 1,301 | 1,381 | 1,297 | 1,357 | 177,900 |
| 2023/10/19 | 1,314 | 1,342 | 1,314 | 1,316 | 64,000 |
| 2023/10/18 | 1,365 | 1,365 | 1,315 | 1,351 | 97,000 |
| 2023/10/17 | 1,327 | 1,356 | 1,327 | 1,356 | 131,800 |
| 2023/10/16 | 1,311 | 1,334 | 1,293 | 1,303 | 100,800 |
| 2023/10/13 | 1,378 | 1,387 | 1,329 | 1,334 | 147,500 |
| 2023/10/12 | 1,355 | 1,386 | 1,350 | 1,378 | 61,700 |
| 2023/10/11 | 1,387 | 1,398 | 1,349 | 1,349 | 127,900 |
| 2023/10/10 | 1,366 | 1,388 | 1,362 | 1,386 | 87,300 |
| 2023/10/06 | 1,311 | 1,364 | 1,311 | 1,362 | 122,800 |
| 2023/10/05 | 1,302 | 1,344 | 1,302 | 1,323 | 138,500 |
| 2023/10/04 | 1,315 | 1,338 | 1,284 | 1,290 | 251,800 |
| 2023/10/03 | 1,411 | 1,411 | 1,337 | 1,345 | 367,000 |
| 2023/10/02 | 1,415 | 1,425 | 1,405 | 1,411 | 140,200 |
| 2023/09/29 | 1,435 | 1,473 | 1,404 | 1,415 | 290,800 |
| 2023/09/28 | 1,379 | 1,446 | 1,379 | 1,414 | 324,200 |
| 2023/09/27 | 1,369 | 1,385 | 1,349 | 1,379 | 128,800 |
| 2023/09/26 | 1,379 | 1,393 | 1,362 | 1,384 | 157,500 |
| 2023/09/25 | 1,381 | 1,394 | 1,357 | 1,373 | 299,600 |
| 2023/09/22 | 1,339 | 1,418 | 1,337 | 1,398 | 409,300 |
| 2023/09/21 | 1,318 | 1,374 | 1,310 | 1,363 | 387,300 |
| 2023/09/20 | 1,299 | 1,349 | 1,292 | 1,308 | 281,000 |
| 2023/09/19 | 1,269 | 1,301 | 1,263 | 1,299 | 135,000 |
| 2023/09/15 | 1,253 | 1,294 | 1,243 | 1,271 | 118,900 |
| 2023/09/14 | 1,262 | 1,287 | 1,245 | 1,245 | 92,800 |
| 2023/09/13 | 1,253 | 1,299 | 1,241 | 1,268 | 189,500 |
| 2023/09/12 | 1,289 | 1,295 | 1,250 | 1,254 | 102,300 |
| 2023/09/11 | 1,263 | 1,282 | 1,247 | 1,281 | 166,900 |
| 2023/09/08 | 1,255 | 1,279 | 1,251 | 1,260 | 159,000 |
| 2023/09/07 | 1,272 | 1,288 | 1,264 | 1,271 | 144,700 |
| 2023/09/06 | 1,264 | 1,300 | 1,256 | 1,287 | 257,400 |
| 2023/09/05 | 1,220 | 1,294 | 1,216 | 1,264 | 253,900 |
| 2023/09/04 | 1,227 | 1,267 | 1,217 | 1,227 | 155,200 |
| 2023/09/01 | 1,202 | 1,218 | 1,181 | 1,207 | 143,000 |
| 2023/08/31 | 1,217 | 1,240 | 1,191 | 1,204 | 146,500 |
| 2023/08/30 | 1,210 | 1,249 | 1,206 | 1,222 | 243,400 |
| 2023/08/29 | 1,180 | 1,198 | 1,157 | 1,193 | 151,900 |
| 2023/08/28 | 1,172 | 1,190 | 1,154 | 1,184 | 117,400 |
| 2023/08/25 | 1,150 | 1,213 | 1,129 | 1,190 | 417,700 |
| 2023/08/24 | 1,086 | 1,183 | 1,080 | 1,180 | 436,600 |
| 2023/08/23 | 1,070 | 1,084 | 1,055 | 1,080 | 94,900 |
| 2023/08/22 | 1,088 | 1,111 | 1,066 | 1,081 | 151,900 |
| 2023/08/21 | 1,077 | 1,106 | 1,077 | 1,088 | 74,500 |
| 2023/08/18 | 1,059 | 1,093 | 1,051 | 1,089 | 65,400 |
| 2023/08/17 | 1,087 | 1,095 | 1,057 | 1,079 | 107,300 |
| 2023/08/16 | 1,078 | 1,106 | 1,064 | 1,106 | 151,200 |
| 2023/08/15 | 1,061 | 1,123 | 1,058 | 1,084 | 351,100 |
| 2023/08/14 | 1,032 | 1,044 | 1,017 | 1,031 | 107,400 |
| 2023/08/10 | 990 | 1,035 | 990 | 1,032 | 129,300 |
| 2023/08/09 | 984 | 1,022 | 976 | 1,008 | 139,200 |
| 2023/08/08 | 1,019 | 1,019 | 982 | 982 | 204,700 |
| 2023/08/07 | 996 | 1,027 | 993 | 1,025 | 75,900 |
| 2023/08/04 | 996 | 1,011 | 993 | 1,008 | 116,300 |
| 2023/08/03 | 1,020 | 1,022 | 996 | 1,002 | 172,900 |
| 2023/08/02 | 1,065 | 1,069 | 1,038 | 1,042 | 178,700 |
| 2023/08/01 | 1,105 | 1,114 | 1,063 | 1,070 | 150,000 |
| 2023/07/31 | 1,121 | 1,121 | 1,094 | 1,109 | 69,600 |
| 2023/07/28 | 1,115 | 1,115 | 1,090 | 1,107 | 204,200 |
| 2023/07/27 | 1,111 | 1,132 | 1,103 | 1,111 | 102,200 |
| 2023/07/26 | 1,123 | 1,125 | 1,112 | 1,123 | 72,400 |
| 2023/07/25 | 1,153 | 1,159 | 1,123 | 1,123 | 103,700 |
| 2023/07/24 | 1,155 | 1,158 | 1,132 | 1,147 | 107,000 |
| 2023/07/21 | 1,124 | 1,153 | 1,115 | 1,146 | 137,800 |
| 2023/07/20 | 1,119 | 1,162 | 1,117 | 1,141 | 156,100 |
| 2023/07/19 | 1,113 | 1,125 | 1,109 | 1,124 | 77,900 |
| 2023/07/18 | 1,099 | 1,112 | 1,094 | 1,107 | 56,700 |
| 2023/07/14 | 1,112 | 1,115 | 1,087 | 1,099 | 60,100 |
| 2023/07/13 | 1,094 | 1,109 | 1,086 | 1,094 | 92,600 |
| 2023/07/12 | 1,105 | 1,107 | 1,086 | 1,086 | 74,600 |
| 2023/07/11 | 1,113 | 1,122 | 1,101 | 1,104 | 96,300 |
| 2023/07/10 | 1,080 | 1,110 | 1,079 | 1,099 | 103,000 |
| 2023/07/07 | 1,090 | 1,096 | 1,080 | 1,080 | 93,300 |
| 2023/07/06 | 1,105 | 1,112 | 1,093 | 1,095 | 118,100 |
| 2023/07/05 | 1,125 | 1,132 | 1,113 | 1,123 | 87,900 |
| 2023/07/04 | 1,116 | 1,126 | 1,105 | 1,115 | 126,000 |
| 2023/07/03 | 1,140 | 1,148 | 1,116 | 1,116 | 197,600 |
| 2023/06/30 | 1,140 | 1,141 | 1,116 | 1,136 | 85,200 |
| 2023/06/29 | 1,134 | 1,156 | 1,130 | 1,141 | 110,300 |
| 2023/06/28 | 1,130 | 1,142 | 1,110 | 1,134 | 107,300 |
| 2023/06/27 | 1,122 | 1,128 | 1,100 | 1,109 | 115,700 |
| 2023/06/26 | 1,127 | 1,146 | 1,115 | 1,122 | 93,300 |
| 2023/06/23 | 1,154 | 1,159 | 1,126 | 1,137 | 93,800 |
| 2023/06/22 | 1,151 | 1,165 | 1,129 | 1,129 | 115,100 |
| 2023/06/21 | 1,140 | 1,160 | 1,136 | 1,157 | 84,100 |
| 2023/06/20 | 1,137 | 1,169 | 1,136 | 1,153 | 129,800 |
| 2023/06/19 | 1,127 | 1,136 | 1,111 | 1,134 | 127,400 |
| 2023/06/16 | 1,110 | 1,119 | 1,096 | 1,105 | 146,300 |
| 2023/06/15 | 1,118 | 1,132 | 1,108 | 1,111 | 108,200 |
| 2023/06/14 | 1,132 | 1,140 | 1,112 | 1,117 | 110,400 |
| 2023/06/13 | 1,144 | 1,153 | 1,114 | 1,120 | 143,400 |
| 2023/06/12 | 1,128 | 1,141 | 1,115 | 1,132 | 119,500 |
| 2023/06/09 | 1,127 | 1,131 | 1,110 | 1,116 | 143,700 |
| 2023/06/08 | 1,130 | 1,140 | 1,102 | 1,116 | 137,700 |
| 2023/06/07 | 1,169 | 1,180 | 1,132 | 1,137 | 207,900 |
| 2023/06/06 | 1,124 | 1,179 | 1,115 | 1,159 | 316,900 |
| 2023/06/05 | 1,121 | 1,124 | 1,103 | 1,106 | 111,600 |
| 2023/06/02 | 1,055 | 1,097 | 1,055 | 1,091 | 92,800 |
| 2023/06/01 | 1,064 | 1,076 | 1,052 | 1,064 | 109,500 |
| 2023/05/31 | 1,102 | 1,102 | 1,070 | 1,072 | 164,900 |
| 2023/05/30 | 1,101 | 1,129 | 1,101 | 1,116 | 98,500 |
| 2023/05/29 | 1,133 | 1,135 | 1,100 | 1,108 | 111,800 |
| 2023/05/26 | 1,140 | 1,140 | 1,118 | 1,118 | 106,700 |
| 2023/05/25 | 1,130 | 1,152 | 1,120 | 1,129 | 151,900 |
| 2023/05/24 | 1,120 | 1,142 | 1,116 | 1,135 | 149,100 |
| 2023/05/23 | 1,178 | 1,186 | 1,117 | 1,125 | 272,200 |
| 2023/05/22 | 1,116 | 1,163 | 1,112 | 1,158 | 288,700 |
| 2023/05/19 | 1,063 | 1,130 | 1,051 | 1,122 | 472,800 |
| 2023/05/18 | 1,059 | 1,065 | 1,028 | 1,033 | 340,900 |
| 2023/05/17 | 1,091 | 1,103 | 1,029 | 1,036 | 355,900 |
| 2023/05/16 | 987 | 1,101 | 987 | 1,084 | 1,057,700 |
| 2023/05/15 | 1,055 | 1,055 | 1,055 | 1,055 | 90,200 |
| 2023/05/12 | 1,344 | 1,363 | 1,340 | 1,355 | 144,100 |
| 2023/05/11 | 1,371 | 1,375 | 1,355 | 1,359 | 98,800 |
| 2023/05/10 | 1,354 | 1,362 | 1,342 | 1,356 | 109,000 |
| 2023/05/09 | 1,364 | 1,372 | 1,354 | 1,355 | 129,900 |
| 2023/05/08 | 1,390 | 1,390 | 1,365 | 1,370 | 113,400 |
| 2023/05/02 | 1,380 | 1,396 | 1,368 | 1,386 | 177,100 |
| 2023/05/01 | 1,395 | 1,411 | 1,380 | 1,392 | 180,500 |
| 2023/04/28 | 1,367 | 1,382 | 1,360 | 1,382 | 121,000 |
| 2023/04/27 | 1,331 | 1,355 | 1,330 | 1,355 | 135,300 |
| 2023/04/26 | 1,357 | 1,357 | 1,334 | 1,336 | 218,700 |
| 2023/04/25 | 1,398 | 1,405 | 1,373 | 1,375 | 128,500 |
| 2023/04/24 | 1,386 | 1,395 | 1,377 | 1,391 | 94,700 |
| 2023/04/21 | 1,388 | 1,401 | 1,383 | 1,386 | 92,400 |
| 2023/04/20 | 1,390 | 1,410 | 1,383 | 1,398 | 92,400 |
| 2023/04/19 | 1,417 | 1,418 | 1,394 | 1,400 | 101,900 |
| 2023/04/18 | 1,416 | 1,426 | 1,403 | 1,425 | 115,700 |
| 2023/04/17 | 1,413 | 1,419 | 1,398 | 1,416 | 93,400 |
| 2023/04/14 | 1,417 | 1,425 | 1,405 | 1,416 | 92,700 |
| 2023/04/13 | 1,401 | 1,409 | 1,387 | 1,404 | 155,600 |
| 2023/04/12 | 1,427 | 1,432 | 1,406 | 1,411 | 158,400 |
| 2023/04/11 | 1,456 | 1,460 | 1,426 | 1,434 | 136,300 |
| 2023/04/10 | 1,430 | 1,440 | 1,420 | 1,440 | 87,400 |
| 2023/04/07 | 1,422 | 1,434 | 1,404 | 1,421 | 120,200 |
| 2023/04/06 | 1,435 | 1,443 | 1,412 | 1,417 | 133,900 |
| 2023/04/05 | 1,456 | 1,461 | 1,436 | 1,452 | 169,600 |
| 2023/04/04 | 1,513 | 1,516 | 1,480 | 1,485 | 250,000 |
| 2023/04/03 | 1,535 | 1,540 | 1,512 | 1,513 | 110,800 |
| 2023/03/31 | 1,520 | 1,535 | 1,504 | 1,525 | 160,800 |
| 2023/03/30 | 1,490 | 1,520 | 1,489 | 1,506 | 109,900 |
| 2023/03/29 | 1,465 | 1,490 | 1,460 | 1,490 | 99,200 |
| 2023/03/28 | 1,494 | 1,494 | 1,456 | 1,463 | 90,400 |
| 2023/03/27 | 1,471 | 1,496 | 1,464 | 1,489 | 114,500 |
| 2023/03/24 | 1,454 | 1,472 | 1,442 | 1,465 | 106,700 |
| 2023/03/23 | 1,407 | 1,453 | 1,404 | 1,452 | 124,200 |
| 2023/03/22 | 1,440 | 1,453 | 1,421 | 1,434 | 205,500 |
| 2023/03/20 | 1,448 | 1,448 | 1,407 | 1,411 | 305,500 |
| 2023/03/17 | 1,495 | 1,497 | 1,463 | 1,464 | 194,800 |
| 2023/03/16 | 1,473 | 1,492 | 1,453 | 1,465 | 297,100 |
| 2023/03/15 | 1,534 | 1,554 | 1,515 | 1,525 | 162,600 |
| 2023/03/14 | 1,525 | 1,525 | 1,471 | 1,494 | 306,500 |
| 2023/03/13 | 1,575 | 1,578 | 1,535 | 1,556 | 239,000 |
| 2023/03/10 | 1,626 | 1,644 | 1,604 | 1,604 | 207,200 |
| 2023/03/09 | 1,685 | 1,685 | 1,641 | 1,650 | 213,700 |
| 2023/03/08 | 1,629 | 1,696 | 1,627 | 1,671 | 355,700 |
| 2023/03/07 | 1,604 | 1,645 | 1,600 | 1,645 | 190,900 |
| 2023/03/06 | 1,608 | 1,640 | 1,605 | 1,607 | 184,700 |
| 2023/03/03 | 1,597 | 1,618 | 1,592 | 1,601 | 139,900 |
| 2023/03/02 | 1,624 | 1,624 | 1,589 | 1,597 | 137,700 |
| 2023/03/01 | 1,649 | 1,669 | 1,604 | 1,606 | 212,600 |
| 2023/02/28 | 1,643 | 1,665 | 1,616 | 1,639 | 313,600 |
| 2023/02/27 | 1,559 | 1,650 | 1,549 | 1,643 | 395,900 |
| 2023/02/24 | 1,503 | 1,557 | 1,503 | 1,557 | 173,400 |
| 2023/02/22 | 1,502 | 1,532 | 1,497 | 1,509 | 178,900 |
| 2023/02/21 | 1,540 | 1,553 | 1,519 | 1,523 | 130,600 |
| 2023/02/20 | 1,550 | 1,560 | 1,519 | 1,544 | 141,400 |
| 2023/02/17 | 1,526 | 1,557 | 1,524 | 1,549 | 245,400 |
| 2023/02/16 | 1,505 | 1,561 | 1,471 | 1,543 | 491,100 |
| 2023/02/15 | 1,500 | 1,564 | 1,471 | 1,505 | 632,000 |
| 2023/02/14 | 1,553 | 1,576 | 1,545 | 1,555 | 250,000 |
| 2023/02/13 | 1,548 | 1,548 | 1,505 | 1,540 | 216,200 |
| 2023/02/10 | 1,574 | 1,577 | 1,553 | 1,555 | 146,700 |
| 2023/02/09 | 1,566 | 1,578 | 1,558 | 1,574 | 115,600 |
| 2023/02/08 | 1,596 | 1,597 | 1,566 | 1,573 | 130,300 |
| 2023/02/07 | 1,600 | 1,601 | 1,583 | 1,596 | 116,200 |
| 2023/02/06 | 1,597 | 1,618 | 1,592 | 1,598 | 227,300 |
| 2023/02/03 | 1,569 | 1,612 | 1,567 | 1,580 | 194,300 |
| 2023/02/02 | 1,577 | 1,591 | 1,556 | 1,569 | 190,800 |
| 2023/02/01 | 1,585 | 1,604 | 1,573 | 1,574 | 145,800 |
| 2023/01/31 | 1,580 | 1,602 | 1,568 | 1,585 | 135,400 |
| 2023/01/30 | 1,575 | 1,597 | 1,565 | 1,585 | 146,900 |
| 2023/01/27 | 1,597 | 1,599 | 1,573 | 1,577 | 121,700 |
| 2023/01/26 | 1,610 | 1,610 | 1,569 | 1,597 | 145,100 |
| 2023/01/25 | 1,602 | 1,620 | 1,591 | 1,603 | 138,000 |
| 2023/01/24 | 1,589 | 1,606 | 1,576 | 1,606 | 194,900 |
| 2023/01/23 | 1,568 | 1,580 | 1,552 | 1,574 | 120,200 |
| 2023/01/20 | 1,504 | 1,556 | 1,500 | 1,546 | 154,700 |
| 2023/01/19 | 1,517 | 1,532 | 1,498 | 1,509 | 137,200 |
| 2023/01/18 | 1,533 | 1,567 | 1,511 | 1,546 | 157,500 |
| 2023/01/17 | 1,513 | 1,544 | 1,513 | 1,523 | 128,700 |
| 2023/01/16 | 1,511 | 1,521 | 1,491 | 1,517 | 156,600 |
| 2023/01/13 | 1,560 | 1,578 | 1,539 | 1,540 | 194,300 |
| 2023/01/12 | 1,571 | 1,588 | 1,547 | 1,561 | 168,200 |
| 2023/01/11 | 1,529 | 1,574 | 1,529 | 1,574 | 186,400 |
| 2023/01/10 | 1,520 | 1,528 | 1,490 | 1,518 | 208,600 |
| 2023/01/06 | 1,430 | 1,500 | 1,428 | 1,480 | 259,200 |
| 2023/01/05 | 1,500 | 1,519 | 1,432 | 1,443 | 312,900 |
| 2023/01/04 | 1,534 | 1,534 | 1,490 | 1,490 | 208,900 |