日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

和田興産(8931)の株価時系列情報

和田興産(8931)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
2005/12/30 3,630 3,630 3,520 3,520 500
2005/12/29 3,560 3,620 3,560 3,620 1,700
2005/12/28 3,470 3,550 3,450 3,550 600
2005/12/27 3,480 3,500 3,400 3,470 2,900
2005/12/26 3,570 3,570 3,470 3,570 900
2005/12/22 3,560 3,600 3,500 3,570 2,300
2005/12/21 3,600 3,650 3,550 3,560 2,600
2005/12/20 3,390 3,550 3,350 3,450 3,100
2005/12/19 3,150 3,350 3,150 3,350 3,500
2005/12/16 3,070 3,100 3,060 3,100 4,100
2005/12/15 3,000 3,040 3,000 3,030 1,200
2005/12/14 3,050 3,050 3,000 3,000 2,100
2005/12/13 3,020 3,020 3,000 3,000 2,900
2005/12/12 3,090 3,090 3,020 3,020 1,200
2005/12/09 2,990 3,000 2,990 3,000 500
2005/12/08 3,050 3,050 2,990 2,990 2,200
2005/12/07 3,000 3,000 3,000 3,000 1,300
2005/12/06 3,000 3,000 2,985 3,000 5,100
2005/12/05 3,040 3,040 3,000 3,010 3,200
2005/12/02 3,000 3,050 3,000 3,010 4,100
2005/12/01 3,000 3,050 3,000 3,050 2,000
2005/11/30 3,080 3,080 3,000 3,000 7,200
2005/11/29 3,000 3,050 3,000 3,050 2,700
2005/11/28 3,000 3,000 2,990 2,990 3,800
2005/11/25 3,000 3,020 3,000 3,020 7,400
2005/11/24 3,070 3,070 3,000 3,000 6,200
2005/11/22 3,080 3,080 3,020 3,070 1,800
2005/11/21 3,070 3,150 3,040 3,150 1,200
2005/11/18 3,100 3,190 3,030 3,030 5,500
2005/11/17 3,050 3,100 3,050 3,100 3,300
2005/11/16 3,020 3,040 3,000 3,000 3,600
2005/11/15 3,060 3,060 3,010 3,020 1,100
2005/11/14 3,100 3,110 3,060 3,110 2,200
2005/11/11 3,050 3,070 3,050 3,060 2,000
2005/11/10 3,050 3,080 3,050 3,080 1,900
2005/11/09 3,150 3,150 3,010 3,050 2,400
2005/11/08 3,150 3,200 3,130 3,130 4,000
2005/11/07 3,020 3,100 3,020 3,100 4,500
2005/11/04 2,850 3,090 2,850 2,995 9,700
2005/11/02 2,800 2,850 2,800 2,820 9,500
2005/11/01 2,750 2,775 2,750 2,760 6,800
2005/10/31 2,770 2,770 2,710 2,715 3,200
2005/10/28 2,725 2,725 2,700 2,700 2,300
2005/10/27 2,690 2,780 2,690 2,700 3,100
2005/10/26 2,650 2,690 2,640 2,690 2,800
2005/10/25 2,645 2,645 2,615 2,615 700
2005/10/24 2,610 2,610 2,610 2,610 300
2005/10/21 2,600 2,630 2,600 2,610 2,200
2005/10/20 2,615 2,635 2,615 2,630 3,700
2005/10/19 2,640 2,670 2,595 2,645 18,800
2005/10/18 2,795 2,850 2,795 2,800 5,500
2005/10/17 2,780 2,800 2,750 2,800 5,300
2005/10/14 2,700 2,720 2,700 2,700 9,100
2005/10/13 2,665 2,700 2,665 2,680 3,500
2005/10/12 2,650 2,680 2,625 2,625 1,900
2005/10/11 2,670 2,670 2,620 2,640 1,100
2005/10/07 2,600 2,630 2,600 2,630 1,500
2005/10/06 2,610 2,650 2,600 2,650 2,300
2005/10/04 2,700 2,700 2,580 2,650 3,300
2005/10/03 2,640 2,700 2,640 2,700 2,100
2005/09/30 2,600 2,630 2,600 2,630 3,100
2005/09/29 2,605 2,605 2,580 2,600 2,400
2005/09/28 2,570 2,605 2,570 2,605 2,200
2005/09/27 2,640 2,640 2,560 2,575 800
2005/09/26 2,600 2,610 2,590 2,600 3,500
2005/09/22 2,600 2,615 2,590 2,590 5,700
2005/09/21 2,610 2,670 2,575 2,600 2,400
2005/09/20 2,650 2,650 2,620 2,620 8,200
2005/09/16 2,610 2,650 2,610 2,630 3,400
2005/09/15 2,655 2,655 2,600 2,640 2,700
2005/09/13 2,590 2,700 2,590 2,665 4,500
2005/09/12 2,525 2,600 2,525 2,590 2,100
2005/09/09 2,535 2,535 2,520 2,525 900
2005/09/08 2,550 2,555 2,520 2,525 1,600
2005/09/07 2,555 2,555 2,520 2,520 1,700
2005/09/06 2,550 2,560 2,530 2,530 1,300
2005/09/05 2,530 2,555 2,530 2,540 1,300
2005/09/02 2,540 2,540 2,520 2,520 1,100
2005/09/01 2,550 2,550 2,540 2,540 1,000
2005/08/31 2,550 2,550 2,500 2,500 1,700
2005/08/30 2,580 2,580 2,530 2,550 2,500
2005/08/29 2,590 2,590 2,505 2,505 3,500
2005/08/26 2,510 2,555 2,510 2,550 8,300
2005/08/25 2,540 2,540 2,485 2,485 2,900
2005/08/24 2,550 2,550 2,500 2,500 2,600
2005/08/23 2,490 2,535 2,490 2,535 11,300
2005/08/22 2,500 2,500 2,430 2,440 1,500
2005/08/19 2,490 2,490 2,450 2,450 1,000
2005/08/18 2,550 2,555 2,485 2,485 6,500
2005/08/17 2,550 2,550 2,500 2,510 3,500
2005/08/16 2,550 2,550 2,525 2,530 400
2005/08/15 2,505 2,550 2,505 2,515 1,300
2005/08/12 2,540 2,540 2,500 2,500 800
2005/08/11 2,480 2,560 2,480 2,550 4,200
2005/08/10 2,450 2,455 2,440 2,440 1,500
2005/08/09 2,450 2,490 2,415 2,440 900
2005/08/08 2,405 2,500 2,400 2,500 5,000
2005/08/05 2,405 2,405 2,385 2,385 1,400
2005/08/04 2,460 2,460 2,350 2,365 5,500
2005/08/03 2,520 2,550 2,510 2,510 3,700
2005/08/02 2,555 2,560 2,515 2,515 1,600
2005/08/01 2,580 2,580 2,550 2,580 5,800
2005/07/29 2,580 2,580 2,510 2,580 2,900
2005/07/28 2,620 2,620 2,600 2,600 5,300
2005/07/27 2,610 2,630 2,610 2,620 900
2005/07/26 2,650 2,655 2,605 2,655 7,200
2005/07/25 2,615 2,630 2,600 2,630 3,600
2005/07/22 2,620 2,620 2,610 2,620 13,100
2005/07/21 2,650 2,650 2,620 2,620 6,100
2005/07/20 2,625 2,660 2,620 2,650 41,800
2005/07/19 2,600 2,615 2,580 2,595 9,400
2005/07/15 2,520 2,610 2,510 2,585 11,600
2005/07/14 2,505 2,510 2,480 2,500 2,100
2005/07/13 2,490 2,500 2,490 2,500 3,200
2005/07/12 2,570 2,570 2,490 2,490 4,900
2005/07/11 2,465 2,550 2,465 2,540 12,300
2005/07/08 2,410 2,450 2,410 2,450 2,500
2005/07/07 2,440 2,450 2,400 2,410 8,800
2005/07/06 2,450 2,450 2,425 2,440 3,800
2005/07/05 2,450 2,450 2,400 2,450 3,600
2005/07/04 2,400 2,450 2,400 2,420 3,100
2005/07/01 2,400 2,410 2,400 2,400 2,300
2005/06/30 2,490 2,490 2,445 2,445 4,900
2005/06/29 2,440 2,480 2,400 2,480 11,200
2005/06/28 2,380 2,450 2,360 2,435 19,400
2005/06/27 2,350 2,380 2,330 2,360 7,100
2005/06/24 2,300 2,350 2,300 2,340 5,900
2005/06/23 2,330 2,350 2,330 2,330 11,100
2005/06/22 2,310 2,330 2,300 2,330 2,800
2005/06/21 2,300 2,320 2,295 2,320 2,200
2005/06/20 2,320 2,320 2,295 2,310 2,100
2005/06/17 2,320 2,320 2,250 2,270 1,200
2005/06/16 2,300 2,300 2,300 2,300 1,500
2005/06/15 2,300 2,320 2,300 2,320 1,200
2005/06/14 2,300 2,300 2,300 2,300 700
2005/06/13 2,290 2,320 2,290 2,320 1,100
2005/06/10 2,300 2,300 2,300 2,300 100
2005/06/09 2,295 2,300 2,280 2,280 1,000
2005/06/08 2,330 2,350 2,280 2,350 10,500
2005/06/07 2,255 2,330 2,255 2,330 4,800
2005/06/06 2,310 2,310 2,250 2,250 800
2005/06/03 2,300 2,300 2,250 2,300 3,100
2005/06/02 2,300 2,310 2,300 2,300 1,600
2005/06/01 2,240 2,300 2,240 2,300 900
2005/05/31 2,340 2,350 2,220 2,240 4,700
2005/05/30 2,280 2,280 2,230 2,230 400
2005/05/27 2,295 2,300 2,290 2,300 1,100
2005/05/26 2,270 2,300 2,270 2,300 3,900
2005/05/25 2,290 2,300 2,250 2,270 8,000
2005/05/24 2,250 2,250 2,200 2,200 5,500
2005/05/23 2,235 2,300 2,235 2,300 1,700
2005/05/20 2,270 2,300 2,270 2,300 2,500
2005/05/19 2,270 2,300 2,270 2,270 1,600
2005/05/18 2,250 2,300 2,245 2,270 3,800
2005/05/17 2,310 2,315 2,280 2,290 6,800
2005/05/16 2,335 2,340 2,315 2,315 1,800
2005/05/13 2,330 2,340 2,270 2,340 9,400
2005/05/12 2,285 2,330 2,280 2,330 5,600
2005/05/11 2,280 2,300 2,280 2,290 1,300
2005/05/10 2,300 2,300 2,270 2,300 1,500
2005/05/09 2,230 2,300 2,230 2,300 7,400
2005/05/06 2,270 2,270 2,210 2,230 6,100
2005/05/02 2,210 2,305 2,190 2,270 6,500
2005/04/28 2,245 2,325 2,240 2,325 15,600
2005/04/27 2,145 2,215 2,140 2,215 11,600
2005/04/26 2,085 2,085 2,050 2,070 2,900
2005/04/25 2,130 2,130 2,090 2,090 1,600
2005/04/22 2,120 2,135 2,100 2,130 1,800
2005/04/21 2,140 2,140 2,100 2,135 1,800
2005/04/20 2,195 2,195 2,140 2,160 3,500
2005/04/19 2,150 2,190 2,150 2,155 1,400
2005/04/18 2,160 2,180 2,155 2,180 2,600
2005/04/15 2,150 2,205 2,150 2,205 3,500
2005/04/14 2,190 2,190 2,150 2,155 900
2005/04/13 2,185 2,200 2,160 2,200 3,000
2005/04/12 2,180 2,185 2,180 2,185 1,500
2005/04/11 2,195 2,230 2,195 2,230 300
2005/04/08 2,165 2,230 2,165 2,225 1,100
2005/04/07 2,250 2,250 2,205 2,205 2,200
2005/04/06 2,215 2,250 2,200 2,235 2,800
2005/04/05 2,150 2,215 2,150 2,215 1,900
2005/04/04 2,185 2,185 2,160 2,160 600
2005/04/01 2,150 2,150 2,145 2,150 1,200
2005/03/31 2,150 2,150 2,150 2,150 800
2005/03/30 2,160 2,170 2,140 2,150 3,000
2005/03/29 2,210 2,230 2,170 2,170 3,000
2005/03/28 2,205 2,230 2,205 2,210 2,200
2005/03/25 2,250 2,250 2,200 2,200 2,900
2005/03/24 2,245 2,245 2,230 2,230 2,300
2005/03/23 2,220 2,220 2,200 2,215 2,600
2005/03/22 2,220 2,230 2,190 2,220 5,000
2005/03/18 2,220 2,250 2,150 2,200 6,100
2005/03/17 2,215 2,215 2,180 2,185 4,700
2005/03/16 2,215 2,230 2,210 2,210 800
2005/03/15 2,240 2,240 2,230 2,230 1,600
2005/03/14 2,205 2,240 2,205 2,210 1,600
2005/03/11 2,210 2,230 2,205 2,230 1,000
2005/03/10 2,205 2,210 2,205 2,205 1,400
2005/03/09 2,220 2,250 2,205 2,220 2,700
2005/03/08 2,265 2,270 2,220 2,220 1,400
2005/03/07 2,225 2,270 2,225 2,265 1,700
2005/03/04 2,220 2,220 2,205 2,220 1,300
2005/03/03 2,255 2,255 2,230 2,230 700
2005/03/02 2,265 2,280 2,215 2,215 3,800
2005/03/01 2,275 2,275 2,240 2,260 1,400
2005/02/28 2,260 2,270 2,250 2,250 1,800
2005/02/25 2,280 2,280 2,200 2,200 1,700
2005/02/24 2,210 2,215 2,200 2,200 600
2005/02/23 2,280 2,280 2,250 2,250 1,100
2005/02/22 2,300 2,300 2,280 2,300 15,600
2005/02/21 2,300 2,310 2,290 2,300 9,100
2005/02/18 2,200 2,280 2,200 2,250 1,000
2005/02/17 2,240 2,245 2,200 2,200 3,300
2005/02/16 2,300 2,300 2,270 2,280 3,000
2005/02/15 2,295 2,300 2,280 2,280 1,200
2005/02/14 2,300 2,300 2,280 2,300 3,800
2005/02/10 2,290 2,305 2,280 2,280 3,800
2005/02/09 2,270 2,300 2,270 2,280 1,800
2005/02/08 2,280 2,300 2,280 2,290 2,700
2005/02/07 2,245 2,330 2,245 2,305 6,400
2005/02/04 2,255 2,260 2,245 2,245 1,200
2005/02/03 2,325 2,335 2,255 2,265 2,700
2005/02/02 2,285 2,320 2,280 2,320 3,200
2005/02/01 2,230 2,280 2,230 2,280 1,300
2005/01/31 2,250 2,250 2,220 2,220 1,300
2005/01/28 2,250 2,290 2,200 2,210 9,600
2005/01/27 2,270 2,290 2,245 2,290 1,000
2005/01/26 2,300 2,300 2,260 2,290 1,500
2005/01/25 2,245 2,300 2,245 2,245 1,900
2005/01/24 2,250 2,300 2,245 2,260 1,900
2005/01/21 2,265 2,330 2,265 2,275 3,600
2005/01/20 2,350 2,365 2,260 2,335 3,700
2005/01/19 2,390 2,395 2,330 2,355 20,800
2005/01/18 2,390 2,390 2,340 2,365 9,900
2005/01/17 2,400 2,410 2,340 2,370 36,700
2005/01/14 2,315 2,330 2,300 2,330 12,000
2005/01/13 2,320 2,325 2,250 2,325 16,300
2005/01/12 2,195 2,330 2,170 2,320 21,100
2005/01/11 2,060 2,200 2,060 2,130 8,700
2005/01/07 2,000 2,085 2,000 2,010 5,000
2005/01/06 1,938 1,960 1,938 1,960 2,800
2005/01/05 1,936 1,970 1,936 1,970 900
2005/01/04 1,969 1,969 1,931 1,950 1,400

このページの先頭へ