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 |
---|---|---|---|---|---|
2009/12/29 | 345 | 345 | 338 | 344 | 3,700 |
2009/12/28 | 342 | 343 | 338 | 343 | 2,700 |
2009/12/25 | 347 | 347 | 334 | 343 | 5,700 |
2009/12/24 | 345 | 347 | 340 | 347 | 11,700 |
2009/12/22 | 330 | 346 | 330 | 345 | 41,500 |
2009/12/21 | 336 | 336 | 328 | 335 | 8,700 |
2009/12/18 | 334 | 334 | 325 | 330 | 1,300 |
2009/12/17 | 334 | 335 | 330 | 335 | 7,200 |
2009/12/16 | 325 | 340 | 325 | 338 | 27,600 |
2009/12/15 | 320 | 322 | 320 | 322 | 2,800 |
2009/12/14 | 310 | 318 | 308 | 314 | 2,400 |
2009/12/11 | 319 | 319 | 306 | 315 | 5,300 |
2009/12/10 | 312 | 318 | 312 | 318 | 3,200 |
2009/12/09 | 316 | 316 | 305 | 305 | 900 |
2009/12/08 | 317 | 317 | 300 | 316 | 23,000 |
2009/12/07 | 323 | 323 | 320 | 320 | 1,300 |
2009/12/04 | 323 | 323 | 315 | 323 | 1,500 |
2009/12/03 | 328 | 328 | 323 | 323 | 600 |
2009/12/02 | 313 | 323 | 313 | 323 | 1,500 |
2009/12/01 | 302 | 308 | 302 | 308 | 10,700 |
2009/11/30 | 305 | 305 | 303 | 303 | 300 |
2009/11/27 | 305 | 305 | 305 | 305 | 2,500 |
2009/11/26 | 308 | 308 | 307 | 308 | 2,300 |
2009/11/25 | 307 | 307 | 299 | 307 | 1,900 |
2009/11/24 | 300 | 300 | 299 | 299 | 2,100 |
2009/11/20 | 300 | 300 | 300 | 300 | 800 |
2009/11/19 | 290 | 300 | 284 | 288 | 5,300 |
2009/11/18 | 295 | 300 | 292 | 292 | 4,600 |
2009/11/17 | 308 | 308 | 295 | 295 | 3,000 |
2009/11/16 | 315 | 319 | 309 | 319 | 2,000 |
2009/11/13 | 322 | 322 | 316 | 316 | 3,000 |
2009/11/12 | 330 | 330 | 330 | 330 | 5,600 |
2009/11/11 | 335 | 340 | 329 | 337 | 10,100 |
2009/11/10 | 340 | 340 | 336 | 338 | 5,200 |
2009/11/06 | 342 | 344 | 340 | 340 | 9,900 |
2009/11/05 | 341 | 347 | 341 | 347 | 3,300 |
2009/11/04 | 346 | 347 | 346 | 346 | 3,900 |
2009/11/02 | 345 | 345 | 345 | 345 | 600 |
2009/10/30 | 341 | 354 | 341 | 354 | 4,400 |
2009/10/29 | 337 | 349 | 336 | 349 | 14,100 |
2009/10/28 | 355 | 355 | 340 | 349 | 14,700 |
2009/10/27 | 360 | 360 | 356 | 359 | 9,700 |
2009/10/26 | 355 | 363 | 345 | 363 | 18,400 |
2009/10/23 | 363 | 363 | 361 | 361 | 1,700 |
2009/10/22 | 365 | 365 | 354 | 363 | 7,300 |
2009/10/21 | 360 | 365 | 360 | 360 | 17,900 |
2009/10/20 | 362 | 363 | 360 | 363 | 9,200 |
2009/10/19 | 359 | 362 | 357 | 360 | 24,300 |
2009/10/16 | 355 | 360 | 347 | 357 | 25,300 |
2009/10/15 | 346 | 350 | 334 | 350 | 17,100 |
2009/10/14 | 333 | 344 | 331 | 344 | 2,300 |
2009/10/13 | 339 | 346 | 334 | 338 | 10,900 |
2009/10/09 | 333 | 340 | 331 | 339 | 4,600 |
2009/10/08 | 328 | 334 | 328 | 332 | 3,300 |
2009/10/07 | 325 | 329 | 320 | 328 | 2,600 |
2009/10/06 | 310 | 320 | 310 | 314 | 6,500 |
2009/10/05 | 305 | 310 | 305 | 310 | 1,000 |
2009/10/02 | 310 | 314 | 304 | 314 | 5,800 |
2009/10/01 | 322 | 323 | 315 | 323 | 2,800 |
2009/09/30 | 323 | 325 | 317 | 317 | 5,600 |
2009/09/29 | 318 | 328 | 315 | 328 | 4,000 |
2009/09/28 | 325 | 328 | 311 | 318 | 14,400 |
2009/09/25 | 339 | 339 | 330 | 335 | 8,000 |
2009/09/24 | 336 | 343 | 334 | 339 | 5,200 |
2009/09/18 | 350 | 350 | 330 | 334 | 50,500 |
2009/09/17 | 375 | 375 | 358 | 358 | 32,100 |
2009/09/16 | 369 | 380 | 369 | 370 | 16,000 |
2009/09/15 | 375 | 384 | 366 | 374 | 22,000 |
2009/09/14 | 391 | 420 | 370 | 370 | 68,200 |
2009/09/11 | 401 | 405 | 362 | 371 | 61,300 |
2009/09/10 | 378 | 433 | 378 | 398 | 155,200 |
2009/09/09 | 319 | 368 | 319 | 353 | 67,300 |
2009/09/08 | 314 | 325 | 310 | 322 | 16,300 |
2009/09/07 | 301 | 320 | 301 | 313 | 21,700 |
2009/09/04 | 306 | 307 | 304 | 304 | 5,600 |
2009/09/03 | 306 | 307 | 306 | 307 | 4,300 |
2009/09/02 | 311 | 311 | 306 | 307 | 7,400 |
2009/09/01 | 309 | 315 | 307 | 315 | 11,300 |
2009/08/31 | 304 | 314 | 304 | 309 | 11,200 |
2009/08/28 | 310 | 314 | 304 | 314 | 15,700 |
2009/08/27 | 315 | 315 | 308 | 315 | 10,900 |
2009/08/26 | 306 | 314 | 306 | 314 | 6,600 |
2009/08/25 | 308 | 308 | 304 | 305 | 9,500 |
2009/08/24 | 307 | 313 | 307 | 310 | 11,200 |
2009/08/21 | 312 | 312 | 305 | 306 | 4,900 |
2009/08/20 | 307 | 312 | 301 | 312 | 10,700 |
2009/08/19 | 310 | 311 | 305 | 311 | 9,200 |
2009/08/18 | 309 | 313 | 306 | 313 | 3,300 |
2009/08/17 | 314 | 314 | 309 | 313 | 9,600 |
2009/08/14 | 315 | 316 | 305 | 316 | 20,000 |
2009/08/13 | 320 | 325 | 312 | 320 | 15,900 |
2009/08/12 | 295 | 321 | 290 | 320 | 19,500 |
2009/08/11 | 290 | 294 | 287 | 294 | 5,700 |
2009/08/10 | 294 | 295 | 290 | 295 | 2,600 |
2009/08/07 | 292 | 293 | 285 | 289 | 3,500 |
2009/08/06 | 290 | 291 | 281 | 291 | 5,300 |
2009/08/05 | 290 | 293 | 290 | 293 | 4,300 |
2009/08/04 | 295 | 298 | 284 | 290 | 27,600 |
2009/08/03 | 287 | 290 | 282 | 290 | 6,700 |
2009/07/31 | 280 | 295 | 280 | 287 | 9,900 |
2009/07/30 | 279 | 280 | 278 | 279 | 6,600 |
2009/07/29 | 277 | 286 | 275 | 281 | 8,400 |
2009/07/28 | 279 | 280 | 275 | 280 | 6,500 |
2009/07/27 | 281 | 284 | 278 | 284 | 6,900 |
2009/07/24 | 290 | 291 | 282 | 288 | 6,400 |
2009/07/23 | 282 | 289 | 280 | 289 | 6,400 |
2009/07/22 | 290 | 290 | 285 | 285 | 3,600 |
2009/07/21 | 280 | 285 | 280 | 285 | 2,400 |
2009/07/17 | 287 | 287 | 272 | 275 | 5,000 |
2009/07/16 | 283 | 285 | 280 | 283 | 5,500 |
2009/07/15 | 276 | 279 | 274 | 278 | 16,900 |
2009/07/14 | 280 | 280 | 280 | 280 | 100 |
2009/07/13 | 280 | 282 | 266 | 275 | 14,400 |
2009/07/10 | 305 | 305 | 288 | 288 | 3,100 |
2009/07/09 | 295 | 311 | 285 | 302 | 13,300 |
2009/07/08 | 314 | 316 | 303 | 303 | 26,500 |
2009/07/07 | 320 | 325 | 315 | 317 | 7,600 |
2009/07/06 | 319 | 320 | 314 | 320 | 8,600 |
2009/07/03 | 319 | 321 | 312 | 319 | 7,700 |
2009/07/02 | 328 | 328 | 320 | 322 | 13,000 |
2009/07/01 | 321 | 326 | 320 | 325 | 5,200 |
2009/06/30 | 323 | 329 | 319 | 325 | 6,400 |
2009/06/29 | 323 | 325 | 316 | 318 | 6,500 |
2009/06/26 | 313 | 322 | 311 | 322 | 2,900 |
2009/06/25 | 323 | 323 | 308 | 313 | 10,000 |
2009/06/24 | 319 | 319 | 302 | 318 | 5,900 |
2009/06/23 | 326 | 326 | 311 | 319 | 7,200 |
2009/06/22 | 330 | 330 | 319 | 329 | 8,700 |
2009/06/19 | 322 | 329 | 321 | 329 | 6,200 |
2009/06/18 | 330 | 330 | 324 | 324 | 13,400 |
2009/06/17 | 322 | 334 | 322 | 330 | 21,100 |
2009/06/16 | 341 | 341 | 325 | 332 | 11,700 |
2009/06/15 | 346 | 347 | 335 | 342 | 17,300 |
2009/06/12 | 344 | 347 | 331 | 338 | 41,100 |
2009/06/11 | 320 | 347 | 320 | 340 | 42,100 |
2009/06/10 | 295 | 310 | 295 | 305 | 27,100 |
2009/06/09 | 295 | 297 | 291 | 294 | 18,700 |
2009/06/08 | 288 | 290 | 283 | 285 | 4,600 |
2009/06/05 | 283 | 290 | 281 | 281 | 5,600 |
2009/06/04 | 285 | 290 | 281 | 281 | 3,800 |
2009/06/03 | 292 | 292 | 281 | 285 | 12,000 |
2009/06/02 | 297 | 299 | 294 | 294 | 9,200 |
2009/06/01 | 292 | 295 | 281 | 295 | 11,700 |
2009/05/29 | 300 | 300 | 291 | 297 | 29,400 |
2009/05/28 | 282 | 290 | 281 | 288 | 20,200 |
2009/05/27 | 305 | 305 | 281 | 291 | 22,900 |
2009/05/26 | 298 | 308 | 290 | 300 | 24,900 |
2009/05/25 | 285 | 299 | 276 | 298 | 35,400 |
2009/05/22 | 252 | 287 | 241 | 275 | 22,300 |
2009/05/21 | 245 | 248 | 239 | 248 | 20,300 |
2009/05/20 | 235 | 244 | 228 | 244 | 15,500 |
2009/05/19 | 226 | 241 | 226 | 234 | 24,300 |
2009/05/18 | 220 | 223 | 218 | 221 | 16,500 |
2009/05/15 | 214 | 222 | 213 | 220 | 5,700 |
2009/05/14 | 216 | 216 | 212 | 212 | 14,200 |
2009/05/13 | 216 | 217 | 214 | 217 | 3,700 |
2009/05/12 | 215 | 216 | 211 | 214 | 4,900 |
2009/05/11 | 216 | 221 | 211 | 213 | 15,000 |
2009/05/08 | 215 | 215 | 209 | 213 | 13,300 |
2009/05/07 | 210 | 215 | 208 | 212 | 10,500 |
2009/05/01 | 201 | 213 | 201 | 208 | 13,900 |
2009/04/30 | 204 | 210 | 200 | 205 | 17,500 |
2009/04/28 | 213 | 213 | 202 | 205 | 12,900 |
2009/04/27 | 216 | 221 | 202 | 202 | 23,300 |
2009/04/24 | 228 | 228 | 218 | 223 | 9,600 |
2009/04/23 | 228 | 228 | 219 | 223 | 13,300 |
2009/04/22 | 225 | 232 | 222 | 227 | 10,000 |
2009/04/21 | 225 | 230 | 220 | 230 | 17,000 |
2009/04/20 | 238 | 238 | 221 | 236 | 33,600 |
2009/04/17 | 237 | 237 | 219 | 219 | 24,900 |
2009/04/16 | 235 | 238 | 232 | 238 | 22,800 |
2009/04/15 | 237 | 239 | 230 | 238 | 8,200 |
2009/04/14 | 254 | 254 | 227 | 236 | 33,500 |
2009/04/13 | 214 | 241 | 209 | 239 | 53,200 |
2009/04/10 | 216 | 218 | 208 | 216 | 20,900 |
2009/04/09 | 212 | 216 | 202 | 216 | 36,100 |
2009/04/08 | 211 | 221 | 203 | 212 | 31,700 |
2009/04/07 | 214 | 214 | 200 | 211 | 13,700 |
2009/04/06 | 225 | 232 | 214 | 225 | 16,600 |
2009/04/03 | 217 | 230 | 208 | 225 | 14,400 |
2009/04/02 | 215 | 230 | 202 | 202 | 15,800 |
2009/04/01 | 228 | 228 | 215 | 220 | 5,700 |
2009/03/30 | 229 | 240 | 229 | 240 | 1,400 |
2009/03/27 | 245 | 245 | 229 | 235 | 4,100 |
2009/03/26 | 230 | 238 | 230 | 235 | 700 |
2009/03/25 | 220 | 232 | 220 | 232 | 4,700 |
2009/03/24 | 219 | 220 | 212 | 217 | 3,400 |
2009/03/23 | 214 | 214 | 210 | 214 | 1,900 |
2009/03/19 | 205 | 210 | 205 | 210 | 500 |
2009/03/18 | 202 | 210 | 201 | 210 | 3,700 |
2009/03/17 | 200 | 200 | 200 | 200 | 2,700 |
2009/03/16 | 203 | 203 | 193 | 193 | 6,300 |
2009/03/13 | 202 | 203 | 202 | 203 | 400 |
2009/03/12 | 209 | 209 | 202 | 202 | 300 |
2009/03/11 | 204 | 209 | 204 | 209 | 600 |
2009/03/10 | 200 | 200 | 190 | 200 | 3,100 |
2009/03/09 | 207 | 207 | 190 | 205 | 4,200 |
2009/03/06 | 214 | 220 | 214 | 220 | 500 |
2009/03/05 | 220 | 229 | 210 | 229 | 3,600 |
2009/03/04 | 221 | 221 | 210 | 210 | 5,200 |
2009/03/03 | 219 | 223 | 219 | 220 | 1,100 |
2009/03/02 | 228 | 228 | 220 | 226 | 1,700 |
2009/02/27 | 239 | 239 | 228 | 233 | 2,300 |
2009/02/26 | 246 | 246 | 246 | 246 | 100 |
2009/02/25 | 247 | 247 | 225 | 247 | 5,200 |
2009/02/24 | 243 | 243 | 238 | 242 | 3,800 |
2009/02/23 | 270 | 270 | 265 | 270 | 4,400 |
2009/02/20 | 270 | 270 | 265 | 270 | 4,200 |
2009/02/19 | 265 | 274 | 265 | 270 | 6,400 |
2009/02/18 | 271 | 273 | 270 | 273 | 900 |
2009/02/17 | 280 | 280 | 270 | 272 | 6,000 |
2009/02/16 | 271 | 284 | 271 | 276 | 8,100 |
2009/02/13 | 289 | 289 | 281 | 285 | 4,200 |
2009/02/12 | 286 | 291 | 285 | 291 | 4,400 |
2009/02/10 | 290 | 295 | 289 | 289 | 5,900 |
2009/02/09 | 285 | 286 | 285 | 286 | 1,100 |
2009/02/06 | 288 | 288 | 285 | 285 | 3,300 |
2009/02/05 | 286 | 288 | 283 | 288 | 3,300 |
2009/02/04 | 285 | 289 | 285 | 286 | 1,800 |
2009/02/03 | 282 | 283 | 280 | 281 | 1,500 |
2009/02/02 | 280 | 280 | 278 | 279 | 1,100 |
2009/01/30 | 281 | 284 | 279 | 279 | 400 |
2009/01/29 | 279 | 287 | 265 | 271 | 21,500 |
2009/01/28 | 286 | 286 | 277 | 278 | 13,100 |
2009/01/27 | 288 | 288 | 287 | 287 | 900 |
2009/01/26 | 290 | 290 | 277 | 280 | 8,800 |
2009/01/23 | 299 | 299 | 285 | 290 | 9,300 |
2009/01/22 | 299 | 300 | 291 | 300 | 7,200 |
2009/01/21 | 303 | 303 | 300 | 303 | 3,600 |
2009/01/20 | 300 | 325 | 290 | 318 | 23,500 |
2009/01/19 | 293 | 305 | 289 | 300 | 22,800 |
2009/01/16 | 299 | 303 | 286 | 303 | 22,300 |
2009/01/15 | 288 | 308 | 285 | 303 | 9,700 |
2009/01/14 | 285 | 285 | 271 | 273 | 8,700 |
2009/01/13 | 285 | 285 | 284 | 285 | 2,500 |
2009/01/09 | 301 | 301 | 286 | 287 | 8,400 |
2009/01/08 | 299 | 301 | 290 | 301 | 8,400 |
2009/01/07 | 301 | 301 | 299 | 299 | 4,800 |
2009/01/06 | 305 | 305 | 301 | 301 | 5,100 |
2009/01/05 | 299 | 304 | 299 | 304 | 1,200 |