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 |
---|---|---|---|---|---|
2008/12/30 | 302 | 308 | 300 | 304 | 2,000 |
2008/12/29 | 289 | 315 | 289 | 299 | 7,900 |
2008/12/26 | 291 | 291 | 290 | 291 | 3,000 |
2008/12/25 | 295 | 295 | 289 | 289 | 3,600 |
2008/12/24 | 297 | 297 | 290 | 292 | 1,800 |
2008/12/22 | 297 | 297 | 297 | 297 | 100 |
2008/12/19 | 298 | 298 | 290 | 297 | 900 |
2008/12/18 | 295 | 298 | 290 | 298 | 2,500 |
2008/12/17 | 300 | 300 | 297 | 299 | 1,300 |
2008/12/16 | 299 | 300 | 295 | 299 | 1,600 |
2008/12/15 | 298 | 299 | 293 | 299 | 1,100 |
2008/12/12 | 298 | 299 | 294 | 294 | 2,600 |
2008/12/11 | 300 | 300 | 300 | 300 | 6,400 |
2008/12/10 | 290 | 290 | 290 | 290 | 800 |
2008/12/09 | 290 | 290 | 280 | 280 | 1,500 |
2008/12/08 | 290 | 290 | 290 | 290 | 400 |
2008/12/05 | 285 | 285 | 280 | 280 | 2,200 |
2008/12/04 | 290 | 290 | 290 | 290 | 200 |
2008/12/02 | 290 | 300 | 290 | 290 | 1,600 |
2008/12/01 | 300 | 305 | 300 | 300 | 2,500 |
2008/11/28 | 296 | 306 | 296 | 300 | 5,100 |
2008/11/27 | 300 | 300 | 290 | 295 | 700 |
2008/11/26 | 308 | 308 | 300 | 300 | 2,100 |
2008/11/25 | 299 | 300 | 299 | 300 | 1,300 |
2008/11/21 | 272 | 275 | 272 | 275 | 1,000 |
2008/11/20 | 280 | 280 | 279 | 279 | 700 |
2008/11/19 | 290 | 290 | 285 | 285 | 500 |
2008/11/18 | 286 | 289 | 279 | 289 | 3,000 |
2008/11/17 | 295 | 295 | 286 | 286 | 2,000 |
2008/11/14 | 299 | 304 | 295 | 295 | 2,000 |
2008/11/13 | 301 | 302 | 301 | 302 | 600 |
2008/11/12 | 301 | 303 | 300 | 303 | 1,400 |
2008/11/11 | 290 | 311 | 290 | 305 | 3,800 |
2008/11/10 | 279 | 295 | 279 | 290 | 2,000 |
2008/11/07 | 275 | 284 | 264 | 284 | 11,500 |
2008/11/06 | 279 | 279 | 275 | 277 | 8,100 |
2008/11/05 | 280 | 290 | 275 | 282 | 3,800 |
2008/11/04 | 275 | 285 | 275 | 279 | 4,900 |
2008/10/31 | 280 | 280 | 258 | 275 | 10,300 |
2008/10/30 | 276 | 285 | 266 | 285 | 2,900 |
2008/10/29 | 287 | 287 | 265 | 266 | 4,500 |
2008/10/28 | 250 | 253 | 248 | 249 | 3,400 |
2008/10/27 | 280 | 295 | 280 | 280 | 5,500 |
2008/10/24 | 300 | 300 | 280 | 280 | 7,900 |
2008/10/23 | 285 | 288 | 283 | 288 | 1,900 |
2008/10/21 | 290 | 292 | 285 | 292 | 2,500 |
2008/10/20 | 290 | 290 | 290 | 290 | 100 |
2008/10/17 | 295 | 295 | 282 | 282 | 3,100 |
2008/10/16 | 280 | 281 | 275 | 275 | 8,100 |
2008/10/15 | 295 | 295 | 280 | 281 | 5,700 |
2008/10/14 | 282 | 302 | 282 | 285 | 4,100 |
2008/10/10 | 255 | 256 | 248 | 250 | 7,700 |
2008/10/09 | 247 | 247 | 247 | 247 | 900 |
2008/10/08 | 266 | 266 | 251 | 251 | 2,000 |
2008/10/07 | 276 | 276 | 250 | 276 | 4,800 |
2008/10/06 | 290 | 290 | 262 | 262 | 6,000 |
2008/10/03 | 292 | 310 | 288 | 290 | 6,000 |
2008/10/02 | 294 | 300 | 292 | 292 | 1,800 |
2008/10/01 | 310 | 310 | 290 | 299 | 5,500 |
2008/09/30 | 300 | 306 | 286 | 306 | 6,800 |
2008/09/29 | 315 | 315 | 305 | 305 | 2,500 |
2008/09/26 | 320 | 328 | 320 | 320 | 2,100 |
2008/09/25 | 320 | 320 | 311 | 311 | 4,400 |
2008/09/24 | 320 | 320 | 305 | 315 | 13,600 |
2008/09/22 | 328 | 332 | 315 | 332 | 26,400 |
2008/09/19 | 290 | 305 | 285 | 305 | 9,100 |
2008/09/18 | 285 | 301 | 262 | 301 | 12,700 |
2008/09/17 | 296 | 296 | 286 | 286 | 8,100 |
2008/09/16 | 309 | 309 | 280 | 295 | 8,300 |
2008/09/12 | 315 | 325 | 311 | 316 | 8,500 |
2008/09/11 | 322 | 326 | 310 | 320 | 8,300 |
2008/09/10 | 320 | 345 | 311 | 332 | 33,200 |
2008/09/09 | 325 | 359 | 325 | 355 | 10,000 |
2008/09/08 | 310 | 325 | 305 | 325 | 15,100 |
2008/09/05 | 255 | 303 | 255 | 300 | 7,600 |
2008/09/04 | 255 | 277 | 255 | 277 | 3,800 |
2008/09/03 | 250 | 274 | 246 | 255 | 7,400 |
2008/09/02 | 252 | 253 | 249 | 251 | 8,600 |
2008/09/01 | 260 | 260 | 250 | 257 | 9,000 |
2008/08/29 | 265 | 265 | 253 | 256 | 15,300 |
2008/08/28 | 275 | 275 | 259 | 264 | 20,700 |
2008/08/27 | 300 | 301 | 270 | 280 | 24,800 |
2008/08/26 | 300 | 303 | 297 | 299 | 12,600 |
2008/08/25 | 305 | 330 | 303 | 306 | 21,700 |
2008/08/22 | 331 | 331 | 310 | 310 | 16,500 |
2008/08/21 | 322 | 354 | 322 | 331 | 11,400 |
2008/08/20 | 354 | 355 | 287 | 312 | 17,900 |
2008/08/19 | 349 | 354 | 349 | 350 | 1,300 |
2008/08/18 | 365 | 366 | 339 | 339 | 5,400 |
2008/08/15 | 398 | 398 | 361 | 371 | 4,300 |
2008/08/14 | 420 | 425 | 405 | 406 | 13,300 |
2008/08/13 | 437 | 438 | 426 | 430 | 10,500 |
2008/08/12 | 432 | 440 | 426 | 437 | 10,700 |
2008/08/11 | 442 | 444 | 430 | 436 | 12,200 |
2008/08/08 | 441 | 445 | 439 | 443 | 6,600 |
2008/08/07 | 440 | 449 | 440 | 445 | 1,300 |
2008/08/06 | 430 | 440 | 430 | 440 | 4,300 |
2008/08/05 | 458 | 458 | 432 | 432 | 9,500 |
2008/08/04 | 477 | 478 | 457 | 460 | 7,700 |
2008/08/01 | 495 | 495 | 475 | 477 | 2,300 |
2008/07/31 | 506 | 507 | 495 | 495 | 3,200 |
2008/07/30 | 510 | 512 | 507 | 507 | 7,900 |
2008/07/29 | 514 | 514 | 508 | 510 | 4,100 |
2008/07/28 | 526 | 526 | 511 | 514 | 14,300 |
2008/07/25 | 544 | 544 | 530 | 530 | 8,000 |
2008/07/24 | 552 | 555 | 539 | 548 | 26,500 |
2008/07/23 | 555 | 560 | 540 | 551 | 5,700 |
2008/07/22 | 565 | 565 | 550 | 556 | 4,200 |
2008/07/18 | 575 | 575 | 568 | 569 | 3,600 |
2008/07/17 | 571 | 578 | 570 | 571 | 12,900 |
2008/07/16 | 570 | 579 | 569 | 572 | 3,300 |
2008/07/15 | 580 | 585 | 568 | 568 | 8,100 |
2008/07/14 | 576 | 584 | 576 | 577 | 8,200 |
2008/07/11 | 590 | 600 | 576 | 576 | 16,900 |
2008/07/10 | 561 | 561 | 543 | 550 | 9,300 |
2008/07/09 | 555 | 564 | 554 | 562 | 2,400 |
2008/07/08 | 553 | 560 | 553 | 555 | 2,000 |
2008/07/07 | 560 | 560 | 547 | 553 | 6,800 |
2008/07/04 | 571 | 573 | 558 | 560 | 26,200 |
2008/07/03 | 566 | 573 | 566 | 571 | 2,500 |
2008/07/02 | 570 | 572 | 569 | 569 | 3,200 |
2008/07/01 | 578 | 578 | 570 | 570 | 12,800 |
2008/06/30 | 576 | 579 | 574 | 579 | 2,100 |
2008/06/27 | 576 | 577 | 575 | 576 | 7,100 |
2008/06/26 | 577 | 579 | 576 | 576 | 7,900 |
2008/06/25 | 590 | 590 | 573 | 573 | 9,500 |
2008/06/24 | 574 | 580 | 568 | 580 | 12,200 |
2008/06/23 | 578 | 584 | 574 | 584 | 5,200 |
2008/06/20 | 583 | 598 | 575 | 577 | 18,100 |
2008/06/19 | 581 | 581 | 566 | 580 | 12,900 |
2008/06/18 | 587 | 589 | 580 | 585 | 10,800 |
2008/06/17 | 590 | 595 | 582 | 586 | 5,500 |
2008/06/16 | 612 | 616 | 595 | 600 | 12,400 |
2008/06/13 | 612 | 615 | 603 | 615 | 6,000 |
2008/06/12 | 604 | 609 | 600 | 600 | 12,100 |
2008/06/11 | 635 | 635 | 608 | 608 | 10,900 |
2008/06/10 | 615 | 616 | 614 | 615 | 3,500 |
2008/06/09 | 611 | 619 | 611 | 615 | 3,600 |
2008/06/06 | 644 | 644 | 612 | 620 | 15,800 |
2008/06/05 | 643 | 643 | 640 | 640 | 1,600 |
2008/06/04 | 645 | 648 | 640 | 642 | 2,200 |
2008/06/03 | 631 | 635 | 631 | 635 | 2,200 |
2008/06/02 | 628 | 634 | 628 | 634 | 700 |
2008/05/30 | 626 | 636 | 624 | 628 | 1,200 |
2008/05/29 | 646 | 650 | 620 | 625 | 33,900 |
2008/05/28 | 619 | 619 | 616 | 616 | 2,000 |
2008/05/27 | 616 | 617 | 610 | 616 | 11,100 |
2008/05/26 | 618 | 621 | 615 | 615 | 8,000 |
2008/05/23 | 643 | 643 | 619 | 625 | 12,500 |
2008/05/22 | 627 | 640 | 625 | 640 | 4,900 |
2008/05/21 | 626 | 630 | 624 | 630 | 3,900 |
2008/05/20 | 630 | 634 | 627 | 627 | 3,100 |
2008/05/19 | 628 | 628 | 621 | 621 | 14,100 |
2008/05/16 | 625 | 640 | 625 | 626 | 1,500 |
2008/05/15 | 624 | 634 | 624 | 625 | 1,500 |
2008/05/14 | 624 | 624 | 605 | 614 | 20,700 |
2008/05/13 | 623 | 625 | 615 | 625 | 11,100 |
2008/05/12 | 630 | 630 | 610 | 625 | 4,800 |
2008/05/09 | 645 | 649 | 600 | 600 | 26,300 |
2008/05/08 | 600 | 610 | 592 | 606 | 22,900 |
2008/05/07 | 582 | 605 | 582 | 595 | 31,700 |
2008/05/02 | 590 | 595 | 565 | 575 | 27,000 |
2008/05/01 | 587 | 600 | 587 | 588 | 6,600 |
2008/04/30 | 588 | 600 | 585 | 590 | 6,500 |
2008/04/28 | 590 | 597 | 586 | 589 | 3,400 |
2008/04/25 | 599 | 600 | 584 | 600 | 4,000 |
2008/04/24 | 578 | 585 | 578 | 584 | 600 |
2008/04/23 | 584 | 600 | 573 | 577 | 2,400 |
2008/04/22 | 575 | 594 | 575 | 594 | 6,900 |
2008/04/21 | 564 | 575 | 564 | 575 | 3,400 |
2008/04/18 | 563 | 578 | 563 | 567 | 1,500 |
2008/04/17 | 561 | 565 | 560 | 562 | 3,000 |
2008/04/16 | 575 | 576 | 567 | 567 | 7,700 |
2008/04/15 | 572 | 572 | 570 | 571 | 3,700 |
2008/04/14 | 571 | 575 | 571 | 571 | 600 |
2008/04/11 | 560 | 575 | 552 | 575 | 11,400 |
2008/04/10 | 548 | 550 | 542 | 543 | 14,400 |
2008/04/09 | 559 | 559 | 558 | 558 | 2,800 |
2008/04/08 | 570 | 570 | 559 | 559 | 10,400 |
2008/04/07 | 571 | 571 | 568 | 570 | 4,700 |
2008/04/04 | 570 | 570 | 570 | 570 | 300 |
2008/04/03 | 570 | 575 | 566 | 570 | 2,800 |
2008/04/02 | 578 | 578 | 565 | 565 | 6,900 |
2008/04/01 | 576 | 576 | 563 | 563 | 500 |
2008/03/31 | 565 | 576 | 565 | 576 | 3,400 |
2008/03/28 | 571 | 571 | 571 | 571 | 600 |
2008/03/27 | 581 | 582 | 581 | 581 | 1,700 |
2008/03/26 | 561 | 561 | 560 | 560 | 900 |
2008/03/25 | 563 | 563 | 559 | 559 | 14,700 |
2008/03/24 | 566 | 569 | 563 | 563 | 3,100 |
2008/03/21 | 562 | 565 | 561 | 565 | 5,800 |
2008/03/19 | 585 | 585 | 561 | 561 | 7,000 |
2008/03/18 | 610 | 610 | 575 | 575 | 9,800 |
2008/03/17 | 611 | 611 | 611 | 611 | 800 |
2008/03/14 | 626 | 626 | 626 | 626 | 800 |
2008/03/13 | 633 | 633 | 621 | 633 | 6,800 |
2008/03/12 | 637 | 641 | 633 | 633 | 11,600 |
2008/03/11 | 640 | 650 | 636 | 637 | 4,200 |
2008/03/10 | 644 | 644 | 636 | 636 | 8,400 |
2008/03/07 | 641 | 641 | 640 | 640 | 5,700 |
2008/03/06 | 641 | 641 | 637 | 638 | 10,000 |
2008/03/05 | 639 | 642 | 635 | 635 | 19,900 |
2008/03/04 | 640 | 642 | 625 | 631 | 17,500 |
2008/03/03 | 642 | 642 | 630 | 632 | 11,700 |
2008/02/29 | 651 | 651 | 648 | 648 | 3,600 |
2008/02/28 | 662 | 663 | 655 | 655 | 1,400 |
2008/02/27 | 652 | 652 | 651 | 651 | 1,500 |
2008/02/26 | 660 | 662 | 648 | 648 | 8,100 |
2008/02/25 | 687 | 689 | 677 | 677 | 8,300 |
2008/02/22 | 680 | 680 | 677 | 677 | 4,000 |
2008/02/21 | 673 | 681 | 673 | 681 | 2,000 |
2008/02/20 | 679 | 680 | 671 | 672 | 10,300 |
2008/02/19 | 684 | 684 | 663 | 671 | 7,500 |
2008/02/18 | 683 | 685 | 670 | 683 | 14,100 |
2008/02/15 | 682 | 683 | 673 | 673 | 9,100 |
2008/02/14 | 682 | 695 | 682 | 683 | 2,200 |
2008/02/13 | 682 | 682 | 682 | 682 | 1,500 |
2008/02/12 | 675 | 675 | 675 | 675 | 200 |
2008/02/08 | 673 | 684 | 673 | 684 | 2,600 |
2008/02/07 | 688 | 696 | 671 | 672 | 2,900 |
2008/02/06 | 691 | 696 | 688 | 688 | 5,900 |
2008/02/05 | 692 | 700 | 688 | 688 | 4,500 |
2008/02/04 | 696 | 705 | 696 | 696 | 2,500 |
2008/02/01 | 700 | 700 | 696 | 696 | 900 |
2008/01/31 | 703 | 703 | 703 | 703 | 200 |
2008/01/30 | 700 | 704 | 692 | 703 | 8,200 |
2008/01/29 | 695 | 700 | 695 | 700 | 5,100 |
2008/01/28 | 688 | 700 | 688 | 700 | 2,200 |
2008/01/25 | 708 | 708 | 708 | 708 | 3,500 |
2008/01/24 | 676 | 680 | 675 | 675 | 4,600 |
2008/01/23 | 686 | 687 | 675 | 675 | 12,900 |
2008/01/22 | 689 | 690 | 680 | 685 | 8,900 |
2008/01/21 | 689 | 701 | 689 | 690 | 3,600 |
2008/01/18 | 672 | 701 | 672 | 691 | 7,600 |
2008/01/17 | 701 | 713 | 701 | 710 | 7,300 |
2008/01/16 | 720 | 729 | 720 | 721 | 12,200 |
2008/01/15 | 745 | 760 | 735 | 735 | 5,700 |
2008/01/11 | 775 | 780 | 760 | 775 | 4,400 |
2008/01/10 | 772 | 785 | 771 | 785 | 2,500 |
2008/01/09 | 770 | 785 | 770 | 780 | 3,900 |
2008/01/08 | 775 | 785 | 768 | 785 | 5,600 |
2008/01/07 | 784 | 785 | 770 | 770 | 3,000 |
2008/01/04 | 784 | 795 | 784 | 785 | 800 |