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
2007/12/28 778 795 778 790 3,500
2007/12/27 768 780 768 779 700
2007/12/25 795 795 759 761 7,200
2007/12/21 770 770 755 765 8,800
2007/12/20 780 782 779 780 3,000
2007/12/19 785 785 740 778 6,900
2007/12/18 781 789 770 785 15,900
2007/12/17 799 799 780 790 19,000
2007/12/14 820 820 800 800 11,000
2007/12/13 820 822 815 822 3,300
2007/12/12 811 820 811 820 4,000
2007/12/11 820 820 810 811 3,400
2007/12/10 805 825 800 800 3,400
2007/12/07 810 824 810 810 1,400
2007/12/06 803 804 781 800 6,800
2007/12/05 800 810 800 810 3,000
2007/12/04 805 805 805 805 500
2007/12/03 801 811 801 811 300
2007/11/30 785 800 785 800 4,400
2007/11/29 810 810 793 795 2,000
2007/11/28 830 830 810 810 2,300
2007/11/27 820 820 820 820 100
2007/11/26 800 800 790 800 13,400
2007/11/22 829 829 800 800 2,000
2007/11/21 811 811 802 810 1,300
2007/11/20 818 818 800 810 1,900
2007/11/19 830 830 816 820 3,700
2007/11/16 831 835 825 825 7,100
2007/11/15 830 830 830 830 1,000
2007/11/14 830 830 820 820 3,400
2007/11/13 811 815 810 810 3,300
2007/11/12 830 834 821 821 3,000
2007/11/09 850 850 830 840 10,300
2007/11/08 830 850 830 850 5,000
2007/11/07 855 855 840 840 4,900
2007/11/06 860 865 855 855 3,900
2007/11/05 873 874 861 861 2,100
2007/11/02 873 875 872 873 4,300
2007/11/01 890 890 877 877 1,700
2007/10/31 878 878 870 877 3,300
2007/10/30 876 880 876 878 2,500
2007/10/29 867 880 860 875 2,800
2007/10/26 867 867 867 867 300
2007/10/25 874 874 865 865 2,900
2007/10/24 880 880 860 860 8,500
2007/10/23 873 875 860 861 3,100
2007/10/22 860 869 852 869 5,000
2007/10/19 879 880 865 873 3,600
2007/10/18 900 900 880 899 3,000
2007/10/17 920 920 890 903 2,000
2007/10/16 926 926 885 926 3,100
2007/10/15 930 930 928 928 900
2007/10/12 925 927 925 927 1,200
2007/10/11 915 925 915 924 4,300
2007/10/10 940 940 924 925 2,500
2007/10/09 989 989 935 939 2,200
2007/10/05 980 990 960 970 8,800
2007/10/04 914 960 907 960 18,200
2007/10/03 889 910 881 910 5,000
2007/10/02 873 897 871 887 6,000
2007/10/01 846 864 846 860 1,400
2007/09/28 831 846 820 846 8,300
2007/09/27 807 812 791 811 17,400
2007/09/26 800 805 800 800 3,400
2007/09/25 814 814 799 805 4,500
2007/09/21 806 806 800 804 3,400
2007/09/20 804 825 801 809 4,400
2007/09/19 802 804 802 804 2,100
2007/09/18 800 801 800 801 700
2007/09/14 800 800 795 795 4,700
2007/09/13 802 802 800 800 1,500
2007/09/12 804 804 803 803 500
2007/09/11 801 814 800 801 2,300
2007/09/10 825 825 778 800 11,800
2007/09/07 840 840 835 835 4,600
2007/09/06 857 860 839 860 7,500
2007/09/05 838 868 835 868 9,000
2007/09/04 845 868 841 845 5,900
2007/09/03 838 850 838 840 700
2007/08/31 840 843 836 838 2,700
2007/08/30 866 870 846 846 4,100
2007/08/29 836 846 835 846 11,500
2007/08/28 838 840 830 835 4,100
2007/08/27 850 850 831 831 9,800
2007/08/24 865 865 831 835 14,300
2007/08/23 830 835 830 835 1,700
2007/08/22 830 830 822 822 8,900
2007/08/21 831 831 830 830 9,200
2007/08/20 844 844 818 830 20,700
2007/08/17 870 870 844 844 10,900
2007/08/16 878 880 840 870 18,400
2007/08/15 931 931 908 908 5,700
2007/08/14 944 944 936 941 2,000
2007/08/13 930 954 930 954 3,200
2007/08/10 965 965 940 960 6,000
2007/08/09 970 970 965 965 5,100
2007/08/08 971 980 971 980 4,700
2007/08/07 978 981 971 971 9,300
2007/08/06 979 993 967 988 3,800
2007/08/03 1,000 1,003 999 999 9,500
2007/08/02 999 1,000 990 1,000 9,700
2007/08/01 1,000 1,000 996 999 23,400
2007/07/31 1,000 1,000 991 1,000 10,400
2007/07/30 1,010 1,015 1,000 1,010 6,600
2007/07/27 1,035 1,035 1,010 1,010 3,800
2007/07/26 1,048 1,055 1,041 1,041 4,500
2007/07/25 1,074 1,074 1,046 1,046 5,000
2007/07/24 1,075 1,090 1,075 1,085 1,000
2007/07/23 1,099 1,099 1,079 1,095 3,300
2007/07/20 1,097 1,100 1,080 1,100 20,800
2007/07/19 1,055 1,070 1,040 1,070 6,700
2007/07/18 1,080 1,080 1,053 1,054 3,200
2007/07/17 1,087 1,087 1,081 1,081 700
2007/07/13 1,076 1,088 1,067 1,088 9,200
2007/07/12 1,075 1,100 1,075 1,090 4,200
2007/07/11 1,088 1,104 1,087 1,090 8,800
2007/07/10 1,106 1,110 1,091 1,094 13,900
2007/07/09 1,114 1,114 1,105 1,106 5,800
2007/07/06 1,112 1,114 1,112 1,113 1,800
2007/07/05 1,111 1,112 1,111 1,112 1,400
2007/07/04 1,114 1,114 1,106 1,106 2,600
2007/07/03 1,115 1,120 1,114 1,114 1,700
2007/07/02 1,120 1,159 1,112 1,115 4,500
2007/06/29 1,113 1,120 1,105 1,107 3,700
2007/06/28 1,113 1,120 1,109 1,118 6,100
2007/06/27 1,119 1,120 1,113 1,120 1,300
2007/06/26 1,125 1,131 1,125 1,125 3,200
2007/06/25 1,144 1,144 1,117 1,125 3,800
2007/06/22 1,122 1,125 1,121 1,124 1,300
2007/06/21 1,129 1,130 1,129 1,129 2,800
2007/06/20 1,118 1,130 1,115 1,130 1,800
2007/06/19 1,126 1,126 1,111 1,111 5,700
2007/06/18 1,129 1,134 1,123 1,125 12,500
2007/06/15 1,131 1,150 1,125 1,133 10,400
2007/06/14 1,140 1,150 1,110 1,122 16,600
2007/06/13 1,160 1,160 1,155 1,160 2,000
2007/06/12 1,171 1,171 1,160 1,160 3,600
2007/06/11 1,179 1,180 1,160 1,161 5,200
2007/06/08 1,155 1,159 1,130 1,159 1,000
2007/06/07 1,151 1,160 1,135 1,160 2,300
2007/06/06 1,170 1,170 1,165 1,165 1,300
2007/06/05 1,182 1,182 1,161 1,167 11,800
2007/06/04 1,154 1,170 1,154 1,162 3,700
2007/06/01 1,184 1,184 1,161 1,161 4,500
2007/05/31 1,156 1,180 1,156 1,164 6,800
2007/05/30 1,171 1,179 1,152 1,155 800
2007/05/29 1,170 1,176 1,165 1,176 1,400
2007/05/28 1,170 1,175 1,167 1,167 1,400
2007/05/25 1,152 1,168 1,150 1,165 2,700
2007/05/24 1,150 1,151 1,150 1,151 2,300
2007/05/23 1,115 1,200 1,115 1,179 13,400
2007/05/22 1,116 1,130 1,103 1,115 5,900
2007/05/21 1,121 1,121 1,115 1,115 6,300
2007/05/18 1,120 1,120 1,117 1,119 2,600
2007/05/17 1,140 1,140 1,120 1,139 3,100
2007/05/16 1,119 1,139 1,119 1,139 1,600
2007/05/15 1,113 1,140 1,113 1,139 3,800
2007/05/14 1,138 1,145 1,132 1,145 3,300
2007/05/11 1,150 1,150 1,134 1,150 4,800
2007/05/10 1,163 1,183 1,161 1,162 4,800
2007/05/09 1,174 1,174 1,162 1,163 2,400
2007/05/08 1,165 1,176 1,165 1,172 2,400
2007/05/07 1,182 1,200 1,181 1,185 3,100
2007/05/02 1,181 1,190 1,180 1,180 3,700
2007/05/01 1,180 1,183 1,180 1,180 2,000
2007/04/27 1,164 1,199 1,164 1,183 4,300
2007/04/26 1,160 1,173 1,160 1,165 3,000
2007/04/25 1,209 1,209 1,160 1,180 2,400
2007/04/24 1,179 1,180 1,156 1,177 1,600
2007/04/23 1,181 1,200 1,181 1,199 2,600
2007/04/20 1,210 1,215 1,200 1,215 4,200
2007/04/19 1,228 1,228 1,181 1,210 5,700
2007/04/18 1,220 1,231 1,205 1,230 10,600
2007/04/17 1,210 1,220 1,190 1,220 4,900
2007/04/16 1,249 1,255 1,235 1,250 3,300
2007/04/13 1,285 1,299 1,203 1,250 16,300
2007/04/12 1,200 1,269 1,200 1,245 21,100
2007/04/11 1,160 1,160 1,140 1,140 2,600
2007/04/10 1,141 1,160 1,139 1,160 2,800
2007/04/09 1,170 1,170 1,145 1,145 5,000
2007/04/06 1,170 1,178 1,155 1,178 2,500
2007/04/05 1,179 1,179 1,161 1,178 1,200
2007/04/04 1,178 1,179 1,170 1,179 2,700
2007/04/03 1,179 1,179 1,161 1,179 3,300
2007/04/02 1,180 1,181 1,161 1,179 5,500
2007/03/30 1,179 1,180 1,179 1,180 400
2007/03/29 1,144 1,188 1,144 1,180 6,900
2007/03/28 1,112 1,124 1,103 1,124 6,200
2007/03/27 1,120 1,130 1,120 1,130 1,900
2007/03/26 1,160 1,160 1,142 1,150 5,800
2007/03/23 1,171 1,171 1,151 1,171 6,900
2007/03/22 1,171 1,172 1,170 1,171 4,300
2007/03/20 1,150 1,170 1,150 1,170 5,200
2007/03/19 1,167 1,170 1,167 1,170 4,800
2007/03/16 1,175 1,195 1,170 1,193 2,800
2007/03/15 1,170 1,200 1,170 1,198 1,300
2007/03/14 1,191 1,191 1,161 1,189 2,500
2007/03/13 1,209 1,210 1,200 1,201 2,500
2007/03/12 1,191 1,199 1,191 1,198 900
2007/03/09 1,197 1,213 1,197 1,205 7,300
2007/03/08 1,214 1,217 1,194 1,206 2,900
2007/03/07 1,215 1,216 1,200 1,200 4,200
2007/03/06 1,190 1,215 1,185 1,215 3,800
2007/03/05 1,203 1,203 1,192 1,194 2,900
2007/03/02 1,230 1,230 1,205 1,228 2,700
2007/03/01 1,217 1,235 1,215 1,230 2,600
2007/02/28 1,244 1,244 1,201 1,215 7,900
2007/02/27 1,241 1,252 1,240 1,252 2,700
2007/02/26 1,231 1,252 1,231 1,252 9,700
2007/02/23 1,260 1,260 1,208 1,248 2,500
2007/02/22 1,245 1,260 1,245 1,260 1,200
2007/02/21 1,241 1,247 1,225 1,245 4,300
2007/02/20 1,260 1,261 1,243 1,243 1,300
2007/02/19 1,260 1,261 1,260 1,260 1,400
2007/02/16 1,263 1,263 1,261 1,261 1,700
2007/02/15 1,261 1,279 1,261 1,263 1,500
2007/02/14 1,330 1,330 1,281 1,281 6,700
2007/02/13 1,315 1,315 1,310 1,313 3,800
2007/02/09 1,317 1,325 1,315 1,315 4,500
2007/02/08 1,314 1,315 1,310 1,310 3,400
2007/02/07 1,281 1,305 1,281 1,305 2,100
2007/02/06 1,319 1,319 1,300 1,300 2,500
2007/02/05 1,305 1,320 1,300 1,320 4,700
2007/02/02 1,297 1,300 1,286 1,300 4,900
2007/02/01 1,281 1,295 1,272 1,294 7,600
2007/01/31 1,281 1,285 1,257 1,285 11,600
2007/01/30 1,292 1,292 1,270 1,280 9,000
2007/01/29 1,275 1,285 1,250 1,272 3,800
2007/01/26 1,242 1,259 1,237 1,259 4,800
2007/01/25 1,251 1,268 1,250 1,252 14,000
2007/01/24 1,229 1,239 1,229 1,239 6,000
2007/01/23 1,233 1,233 1,220 1,231 8,200
2007/01/22 1,239 1,239 1,230 1,233 6,400
2007/01/19 1,196 1,220 1,195 1,220 20,100
2007/01/18 1,194 1,198 1,178 1,196 7,300
2007/01/17 1,176 1,200 1,153 1,200 8,600
2007/01/16 1,212 1,212 1,171 1,200 9,800
2007/01/15 1,208 1,212 1,204 1,212 4,000
2007/01/12 1,215 1,218 1,204 1,208 7,100
2007/01/11 1,240 1,240 1,211 1,213 3,900
2007/01/10 1,222 1,238 1,211 1,238 3,300
2007/01/09 1,231 1,232 1,222 1,224 3,300
2007/01/05 1,254 1,254 1,235 1,235 5,600
2007/01/04 1,235 1,255 1,230 1,255 2,700

このページの先頭へ