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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,224 | 1,237 | 1,223 | 1,237 | 900 |
| 2006/12/28 | 1,220 | 1,236 | 1,220 | 1,236 | 6,100 |
| 2006/12/27 | 1,217 | 1,224 | 1,217 | 1,220 | 900 |
| 2006/12/26 | 1,218 | 1,218 | 1,200 | 1,215 | 12,000 |
| 2006/12/25 | 1,230 | 1,230 | 1,200 | 1,220 | 3,800 |
| 2006/12/22 | 1,216 | 1,229 | 1,214 | 1,220 | 2,300 |
| 2006/12/21 | 1,230 | 1,230 | 1,215 | 1,230 | 3,500 |
| 2006/12/20 | 1,229 | 1,230 | 1,221 | 1,230 | 2,800 |
| 2006/12/19 | 1,210 | 1,231 | 1,210 | 1,230 | 4,600 |
| 2006/12/18 | 1,216 | 1,222 | 1,215 | 1,222 | 5,400 |
| 2006/12/15 | 1,210 | 1,216 | 1,208 | 1,215 | 5,200 |
| 2006/12/14 | 1,214 | 1,220 | 1,209 | 1,209 | 2,600 |
| 2006/12/13 | 1,220 | 1,230 | 1,215 | 1,215 | 2,100 |
| 2006/12/12 | 1,230 | 1,239 | 1,215 | 1,216 | 8,300 |
| 2006/12/11 | 1,275 | 1,275 | 1,230 | 1,235 | 11,700 |
| 2006/12/08 | 1,245 | 1,250 | 1,230 | 1,230 | 7,500 |
| 2006/12/07 | 1,235 | 1,244 | 1,230 | 1,240 | 7,900 |
| 2006/12/06 | 1,235 | 1,240 | 1,231 | 1,235 | 3,700 |
| 2006/12/05 | 1,263 | 1,263 | 1,222 | 1,245 | 8,500 |
| 2006/12/04 | 1,250 | 1,289 | 1,250 | 1,253 | 3,200 |
| 2006/12/01 | 1,220 | 1,250 | 1,220 | 1,246 | 6,000 |
| 2006/11/30 | 1,231 | 1,250 | 1,220 | 1,250 | 9,900 |
| 2006/11/29 | 1,234 | 1,249 | 1,220 | 1,220 | 4,500 |
| 2006/11/28 | 1,255 | 1,255 | 1,202 | 1,234 | 6,400 |
| 2006/11/27 | 1,237 | 1,257 | 1,221 | 1,255 | 6,900 |
| 2006/11/24 | 1,195 | 1,197 | 1,179 | 1,197 | 7,800 |
| 2006/11/22 | 1,170 | 1,200 | 1,165 | 1,175 | 3,800 |
| 2006/11/21 | 1,199 | 1,200 | 1,152 | 1,170 | 3,500 |
| 2006/11/20 | 1,220 | 1,220 | 1,173 | 1,200 | 4,900 |
| 2006/11/17 | 1,259 | 1,270 | 1,200 | 1,250 | 5,100 |
| 2006/11/16 | 1,310 | 1,310 | 1,236 | 1,259 | 7,900 |
| 2006/11/15 | 1,311 | 1,324 | 1,302 | 1,302 | 2,400 |
| 2006/11/14 | 1,340 | 1,340 | 1,311 | 1,311 | 6,600 |
| 2006/11/13 | 1,360 | 1,380 | 1,333 | 1,333 | 2,800 |
| 2006/11/10 | 1,380 | 1,380 | 1,341 | 1,370 | 5,200 |
| 2006/11/09 | 1,342 | 1,380 | 1,327 | 1,380 | 16,000 |
| 2006/11/08 | 1,401 | 1,401 | 1,381 | 1,382 | 8,300 |
| 2006/11/07 | 1,400 | 1,430 | 1,400 | 1,410 | 2,500 |
| 2006/11/06 | 1,420 | 1,420 | 1,380 | 1,400 | 16,400 |
| 2006/11/02 | 1,430 | 1,430 | 1,407 | 1,413 | 24,400 |
| 2006/11/01 | 1,455 | 1,455 | 1,427 | 1,431 | 2,500 |
| 2006/10/31 | 1,498 | 1,498 | 1,455 | 1,456 | 6,700 |
| 2006/10/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 |
| 2006/10/27 | 1,503 | 1,505 | 1,500 | 1,501 | 1,700 |
| 2006/10/26 | 1,502 | 1,503 | 1,502 | 1,502 | 800 |
| 2006/10/25 | 1,559 | 1,560 | 1,507 | 1,512 | 1,000 |
| 2006/10/24 | 1,525 | 1,530 | 1,510 | 1,529 | 2,700 |
| 2006/10/23 | 1,560 | 1,585 | 1,550 | 1,585 | 17,900 |
| 2006/10/20 | 1,559 | 1,559 | 1,522 | 1,533 | 4,200 |
| 2006/10/19 | 1,560 | 1,560 | 1,520 | 1,560 | 1,600 |
| 2006/10/17 | 1,560 | 1,560 | 1,540 | 1,560 | 6,200 |
| 2006/10/16 | 1,559 | 1,559 | 1,510 | 1,511 | 2,300 |
| 2006/10/13 | 1,565 | 1,565 | 1,550 | 1,560 | 1,100 |
| 2006/10/12 | 1,599 | 1,599 | 1,560 | 1,565 | 3,400 |
| 2006/10/11 | 1,550 | 1,610 | 1,550 | 1,610 | 1,800 |
| 2006/10/10 | 1,560 | 1,560 | 1,550 | 1,550 | 700 |
| 2006/10/06 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2006/10/05 | 1,570 | 1,570 | 1,560 | 1,560 | 400 |
| 2006/10/04 | 1,549 | 1,570 | 1,549 | 1,570 | 800 |
| 2006/10/03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/10/02 | 1,600 | 1,610 | 1,550 | 1,550 | 1,000 |
| 2006/09/29 | 1,535 | 1,600 | 1,535 | 1,600 | 6,500 |
| 2006/09/28 | 1,560 | 1,560 | 1,525 | 1,525 | 700 |
| 2006/09/26 | 1,599 | 1,599 | 1,553 | 1,555 | 2,400 |
| 2006/09/25 | 1,620 | 1,620 | 1,600 | 1,600 | 1,200 |
| 2006/09/22 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
| 2006/09/21 | 1,561 | 1,605 | 1,540 | 1,605 | 3,700 |
| 2006/09/20 | 1,612 | 1,612 | 1,580 | 1,590 | 3,000 |
| 2006/09/19 | 1,600 | 1,640 | 1,600 | 1,610 | 4,700 |
| 2006/09/15 | 1,620 | 1,620 | 1,610 | 1,615 | 3,600 |
| 2006/09/14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,400 |
| 2006/09/13 | 1,580 | 1,620 | 1,580 | 1,620 | 2,900 |
| 2006/09/12 | 1,588 | 1,593 | 1,588 | 1,593 | 1,800 |
| 2006/09/11 | 1,570 | 1,588 | 1,570 | 1,588 | 6,600 |
| 2006/09/08 | 1,580 | 1,585 | 1,575 | 1,585 | 1,600 |
| 2006/09/07 | 1,585 | 1,585 | 1,560 | 1,575 | 1,900 |
| 2006/09/06 | 1,595 | 1,595 | 1,585 | 1,585 | 2,100 |
| 2006/09/05 | 1,575 | 1,590 | 1,575 | 1,585 | 800 |
| 2006/09/04 | 1,620 | 1,620 | 1,580 | 1,580 | 400 |
| 2006/09/01 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
| 2006/08/31 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2006/08/30 | 1,620 | 1,630 | 1,610 | 1,610 | 3,000 |
| 2006/08/29 | 1,650 | 1,650 | 1,615 | 1,620 | 2,900 |
| 2006/08/28 | 1,645 | 1,650 | 1,645 | 1,650 | 2,500 |
| 2006/08/25 | 1,655 | 1,657 | 1,645 | 1,645 | 4,800 |
| 2006/08/24 | 1,649 | 1,660 | 1,649 | 1,660 | 6,700 |
| 2006/08/23 | 1,650 | 1,657 | 1,645 | 1,650 | 11,500 |
| 2006/08/22 | 1,639 | 1,650 | 1,639 | 1,650 | 3,500 |
| 2006/08/21 | 1,650 | 1,670 | 1,640 | 1,649 | 6,100 |
| 2006/08/18 | 1,580 | 1,640 | 1,570 | 1,634 | 9,300 |
| 2006/08/17 | 1,500 | 1,505 | 1,500 | 1,505 | 700 |
| 2006/08/16 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2006/08/15 | 1,490 | 1,520 | 1,490 | 1,520 | 1,200 |
| 2006/08/11 | 1,460 | 1,485 | 1,460 | 1,485 | 1,100 |
| 2006/08/10 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
| 2006/08/09 | 1,460 | 1,465 | 1,460 | 1,465 | 1,000 |
| 2006/08/08 | 1,455 | 1,460 | 1,455 | 1,460 | 1,400 |
| 2006/08/07 | 1,470 | 1,470 | 1,470 | 1,470 | 800 |
| 2006/08/04 | 1,480 | 1,480 | 1,462 | 1,462 | 1,700 |
| 2006/08/03 | 1,481 | 1,500 | 1,480 | 1,490 | 4,000 |
| 2006/08/02 | 1,470 | 1,480 | 1,460 | 1,472 | 1,100 |
| 2006/08/01 | 1,470 | 1,478 | 1,470 | 1,472 | 1,300 |
| 2006/07/31 | 1,500 | 1,519 | 1,500 | 1,500 | 2,700 |
| 2006/07/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 |
| 2006/07/27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 |
| 2006/07/25 | 1,535 | 1,535 | 1,500 | 1,500 | 2,900 |
| 2006/07/24 | 1,465 | 1,465 | 1,465 | 1,465 | 900 |
| 2006/07/21 | 1,470 | 1,470 | 1,460 | 1,467 | 1,100 |
| 2006/07/20 | 1,460 | 1,495 | 1,455 | 1,495 | 2,000 |
| 2006/07/19 | 1,470 | 1,490 | 1,460 | 1,465 | 2,700 |
| 2006/07/18 | 1,579 | 1,580 | 1,500 | 1,500 | 2,500 |
| 2006/07/14 | 1,600 | 1,600 | 1,540 | 1,580 | 3,300 |
| 2006/07/13 | 1,630 | 1,630 | 1,620 | 1,620 | 500 |
| 2006/07/12 | 1,630 | 1,640 | 1,610 | 1,640 | 1,500 |
| 2006/07/11 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2006/07/10 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2006/07/07 | 1,650 | 1,650 | 1,640 | 1,640 | 1,500 |
| 2006/07/06 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2006/07/05 | 1,650 | 1,680 | 1,650 | 1,650 | 1,500 |
| 2006/07/04 | 1,660 | 1,660 | 1,640 | 1,640 | 1,200 |
| 2006/07/03 | 1,660 | 1,660 | 1,660 | 1,660 | 700 |
| 2006/06/30 | 1,650 | 1,660 | 1,650 | 1,660 | 600 |
| 2006/06/29 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2006/06/27 | 1,650 | 1,650 | 1,635 | 1,640 | 2,500 |
| 2006/06/26 | 1,649 | 1,649 | 1,649 | 1,649 | 200 |
| 2006/06/23 | 1,648 | 1,648 | 1,647 | 1,647 | 700 |
| 2006/06/22 | 1,649 | 1,649 | 1,618 | 1,640 | 500 |
| 2006/06/21 | 1,649 | 1,649 | 1,620 | 1,620 | 400 |
| 2006/06/20 | 1,650 | 1,650 | 1,620 | 1,620 | 1,200 |
| 2006/06/19 | 1,670 | 1,670 | 1,580 | 1,600 | 1,200 |
| 2006/06/16 | 1,600 | 1,610 | 1,600 | 1,610 | 800 |
| 2006/06/15 | 1,580 | 1,600 | 1,580 | 1,600 | 600 |
| 2006/06/14 | 1,590 | 1,590 | 1,580 | 1,580 | 700 |
| 2006/06/13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2006/06/12 | 1,607 | 1,607 | 1,606 | 1,606 | 3,100 |
| 2006/06/09 | 1,415 | 1,530 | 1,415 | 1,530 | 3,000 |
| 2006/06/08 | 1,525 | 1,525 | 1,495 | 1,495 | 1,000 |
| 2006/06/07 | 1,575 | 1,580 | 1,575 | 1,575 | 2,800 |
| 2006/06/06 | 1,590 | 1,590 | 1,580 | 1,580 | 1,300 |
| 2006/06/05 | 1,598 | 1,598 | 1,580 | 1,580 | 400 |
| 2006/06/02 | 1,598 | 1,598 | 1,585 | 1,598 | 3,100 |
| 2006/06/01 | 1,551 | 1,599 | 1,551 | 1,599 | 600 |
| 2006/05/31 | 1,580 | 1,580 | 1,550 | 1,550 | 900 |
| 2006/05/30 | 1,648 | 1,648 | 1,575 | 1,580 | 7,200 |
| 2006/05/29 | 1,590 | 1,590 | 1,570 | 1,570 | 1,800 |
| 2006/05/26 | 1,592 | 1,592 | 1,586 | 1,586 | 2,800 |
| 2006/05/25 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2006/05/24 | 1,580 | 1,600 | 1,580 | 1,590 | 2,700 |
| 2006/05/23 | 1,600 | 1,600 | 1,580 | 1,600 | 2,200 |
| 2006/05/22 | 1,620 | 1,620 | 1,620 | 1,620 | 5,500 |
| 2006/05/19 | 1,595 | 1,605 | 1,595 | 1,600 | 8,200 |
| 2006/05/18 | 1,600 | 1,611 | 1,581 | 1,600 | 2,700 |
| 2006/05/17 | 1,660 | 1,690 | 1,619 | 1,660 | 2,100 |
| 2006/05/16 | 1,656 | 1,719 | 1,656 | 1,719 | 700 |
| 2006/05/15 | 1,700 | 1,720 | 1,680 | 1,716 | 3,300 |
| 2006/05/12 | 1,641 | 1,680 | 1,630 | 1,680 | 1,100 |
| 2006/05/11 | 1,720 | 1,720 | 1,671 | 1,671 | 3,300 |
| 2006/05/10 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2006/05/09 | 1,750 | 1,790 | 1,720 | 1,750 | 1,100 |
| 2006/05/08 | 1,750 | 1,800 | 1,750 | 1,791 | 5,600 |
| 2006/05/02 | 1,748 | 1,761 | 1,748 | 1,750 | 8,500 |
| 2006/05/01 | 1,750 | 1,750 | 1,730 | 1,750 | 11,400 |
| 2006/04/28 | 1,724 | 1,724 | 1,710 | 1,710 | 600 |
| 2006/04/27 | 1,720 | 1,740 | 1,720 | 1,724 | 1,300 |
| 2006/04/26 | 1,715 | 1,730 | 1,700 | 1,730 | 1,000 |
| 2006/04/25 | 1,716 | 1,750 | 1,670 | 1,745 | 8,200 |
| 2006/04/24 | 1,612 | 1,733 | 1,565 | 1,706 | 13,700 |
| 2006/04/21 | 1,652 | 1,681 | 1,640 | 1,671 | 2,700 |
| 2006/04/20 | 1,651 | 1,700 | 1,651 | 1,680 | 2,400 |
| 2006/04/19 | 1,700 | 1,710 | 1,650 | 1,650 | 6,700 |
| 2006/04/18 | 1,660 | 1,680 | 1,640 | 1,670 | 4,100 |
| 2006/04/17 | 1,738 | 1,738 | 1,680 | 1,680 | 2,600 |
| 2006/04/14 | 1,760 | 1,760 | 1,730 | 1,730 | 2,300 |
| 2006/04/13 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 2006/04/12 | 1,754 | 1,760 | 1,740 | 1,740 | 2,500 |
| 2006/04/11 | 1,760 | 1,766 | 1,756 | 1,760 | 1,100 |
| 2006/04/10 | 1,809 | 1,809 | 1,754 | 1,754 | 3,100 |
| 2006/04/07 | 1,799 | 1,799 | 1,747 | 1,751 | 1,800 |
| 2006/04/06 | 1,782 | 1,800 | 1,681 | 1,799 | 13,500 |
| 2006/04/05 | 1,835 | 1,835 | 1,812 | 1,812 | 1,600 |
| 2006/04/04 | 1,860 | 1,870 | 1,830 | 1,840 | 21,400 |
| 2006/04/03 | 1,835 | 1,835 | 1,827 | 1,830 | 4,200 |
| 2006/03/31 | 1,835 | 1,835 | 1,775 | 1,819 | 5,700 |
| 2006/03/30 | 1,805 | 1,835 | 1,805 | 1,835 | 6,000 |
| 2006/03/29 | 1,768 | 1,780 | 1,765 | 1,780 | 4,600 |
| 2006/03/28 | 1,820 | 1,820 | 1,750 | 1,785 | 4,800 |
| 2006/03/27 | 1,781 | 1,810 | 1,781 | 1,800 | 5,100 |
| 2006/03/24 | 1,719 | 1,810 | 1,718 | 1,780 | 8,300 |
| 2006/03/23 | 1,727 | 1,727 | 1,695 | 1,720 | 9,400 |
| 2006/03/22 | 1,680 | 1,750 | 1,680 | 1,720 | 11,800 |
| 2006/03/20 | 1,603 | 1,635 | 1,600 | 1,635 | 35,600 |
| 2006/03/17 | 1,600 | 1,600 | 1,572 | 1,579 | 8,300 |
| 2006/03/16 | 1,615 | 1,615 | 1,585 | 1,605 | 2,900 |
| 2006/03/15 | 1,602 | 1,624 | 1,588 | 1,619 | 6,000 |
| 2006/03/14 | 1,624 | 1,624 | 1,607 | 1,610 | 7,500 |
| 2006/03/13 | 1,610 | 1,625 | 1,601 | 1,624 | 10,000 |
| 2006/03/10 | 1,590 | 1,619 | 1,589 | 1,599 | 5,500 |
| 2006/03/09 | 1,522 | 1,570 | 1,521 | 1,570 | 4,900 |
| 2006/03/08 | 1,511 | 1,540 | 1,495 | 1,520 | 12,300 |
| 2006/03/07 | 1,570 | 1,610 | 1,556 | 1,556 | 2,400 |
| 2006/03/06 | 1,565 | 1,595 | 1,505 | 1,560 | 6,500 |
| 2006/03/03 | 1,560 | 1,567 | 1,550 | 1,565 | 5,200 |
| 2006/03/02 | 1,640 | 1,640 | 1,570 | 1,590 | 5,000 |
| 2006/03/01 | 1,710 | 1,710 | 1,660 | 1,675 | 4,000 |
| 2006/02/28 | 1,780 | 1,780 | 1,686 | 1,720 | 4,400 |
| 2006/02/27 | 1,810 | 1,845 | 1,780 | 1,800 | 9,600 |
| 2006/02/24 | 1,710 | 1,790 | 1,700 | 1,780 | 5,500 |
| 2006/02/23 | 1,750 | 1,750 | 1,680 | 1,730 | 5,800 |
| 2006/02/23 | 1 -> 2.00 分割 | ||||
| 2006/02/22 | 3,480 | 3,560 | 3,480 | 3,530 | 3,100 |
| 2006/02/21 | 3,550 | 3,560 | 3,500 | 3,500 | 2,600 |
| 2006/02/20 | 3,560 | 3,560 | 3,530 | 3,540 | 2,600 |
| 2006/02/17 | 3,690 | 3,690 | 3,530 | 3,530 | 1,600 |
| 2006/02/16 | 3,700 | 3,720 | 3,650 | 3,650 | 3,200 |
| 2006/02/15 | 3,750 | 3,750 | 3,670 | 3,670 | 6,200 |
| 2006/02/14 | 3,780 | 3,780 | 3,600 | 3,660 | 2,700 |
| 2006/02/13 | 3,930 | 3,930 | 3,810 | 3,810 | 1,400 |
| 2006/02/10 | 4,070 | 4,100 | 3,900 | 3,950 | 3,700 |
| 2006/02/09 | 4,180 | 4,200 | 4,070 | 4,070 | 2,800 |
| 2006/02/08 | 4,110 | 4,200 | 4,100 | 4,200 | 4,900 |
| 2006/02/07 | 3,950 | 4,150 | 3,930 | 4,100 | 8,400 |
| 2006/02/06 | 3,850 | 3,900 | 3,810 | 3,900 | 2,500 |
| 2006/02/03 | 3,770 | 3,800 | 3,730 | 3,800 | 3,700 |
| 2006/02/02 | 3,800 | 3,800 | 3,760 | 3,760 | 1,300 |
| 2006/02/01 | 3,740 | 3,790 | 3,740 | 3,760 | 3,000 |
| 2006/01/31 | 3,810 | 3,820 | 3,710 | 3,730 | 3,600 |
| 2006/01/30 | 3,800 | 3,800 | 3,740 | 3,750 | 5,500 |
| 2006/01/27 | 3,680 | 3,700 | 3,630 | 3,690 | 3,200 |
| 2006/01/26 | 3,680 | 3,720 | 3,650 | 3,650 | 2,300 |
| 2006/01/25 | 3,700 | 3,700 | 3,650 | 3,650 | 2,200 |
| 2006/01/24 | 3,680 | 3,730 | 3,600 | 3,660 | 2,900 |
| 2006/01/23 | 3,830 | 3,840 | 3,680 | 3,700 | 4,000 |
| 2006/01/20 | 3,940 | 3,950 | 3,800 | 3,870 | 10,200 |
| 2006/01/19 | 3,620 | 3,900 | 3,620 | 3,800 | 7,400 |
| 2006/01/18 | 3,750 | 3,850 | 3,350 | 3,620 | 29,200 |
| 2006/01/17 | 3,550 | 3,630 | 3,400 | 3,500 | 3,900 |
| 2006/01/16 | 3,490 | 3,610 | 3,490 | 3,550 | 6,100 |
| 2006/01/13 | 3,400 | 3,600 | 3,400 | 3,600 | 17,700 |
| 2006/01/12 | 3,300 | 3,300 | 3,230 | 3,300 | 9,700 |
| 2006/01/11 | 3,300 | 3,300 | 3,260 | 3,300 | 4,400 |
| 2006/01/10 | 3,470 | 3,470 | 3,290 | 3,300 | 9,000 |
| 2006/01/06 | 3,590 | 3,590 | 3,460 | 3,470 | 1,300 |
| 2006/01/05 | 3,530 | 3,550 | 3,490 | 3,550 | 1,400 |
| 2006/01/04 | 3,530 | 3,530 | 3,530 | 3,530 | 500 |