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 |
---|---|---|---|---|---|
2010/12/30 | 380 | 386 | 374 | 376 | 18,200 |
2010/12/29 | 372 | 380 | 370 | 380 | 12,200 |
2010/12/28 | 360 | 380 | 359 | 380 | 16,800 |
2010/12/27 | 351 | 360 | 350 | 360 | 5,100 |
2010/12/24 | 356 | 359 | 350 | 353 | 9,800 |
2010/12/22 | 345 | 359 | 345 | 359 | 15,700 |
2010/12/21 | 349 | 352 | 345 | 350 | 2,800 |
2010/12/20 | 345 | 359 | 345 | 351 | 12,100 |
2010/12/17 | 345 | 350 | 340 | 350 | 117,800 |
2010/12/16 | 349 | 349 | 335 | 345 | 7,200 |
2010/12/15 | 348 | 348 | 342 | 346 | 3,000 |
2010/12/14 | 351 | 357 | 343 | 348 | 11,000 |
2010/12/13 | 340 | 350 | 340 | 350 | 27,500 |
2010/12/10 | 331 | 334 | 328 | 334 | 15,100 |
2010/12/09 | 335 | 335 | 330 | 331 | 6,300 |
2010/12/08 | 328 | 340 | 325 | 329 | 27,600 |
2010/12/07 | 314 | 322 | 314 | 322 | 10,700 |
2010/12/06 | 320 | 320 | 310 | 310 | 6,300 |
2010/12/03 | 319 | 320 | 314 | 314 | 6,800 |
2010/12/02 | 308 | 319 | 308 | 319 | 13,800 |
2010/12/01 | 307 | 308 | 300 | 308 | 7,400 |
2010/11/30 | 305 | 313 | 303 | 307 | 9,200 |
2010/11/29 | 310 | 310 | 305 | 305 | 3,800 |
2010/11/26 | 310 | 310 | 308 | 310 | 8,400 |
2010/11/25 | 312 | 312 | 306 | 306 | 26,100 |
2010/11/24 | 301 | 310 | 297 | 308 | 30,500 |
2010/11/22 | 288 | 306 | 288 | 306 | 47,000 |
2010/11/19 | 279 | 291 | 279 | 288 | 20,900 |
2010/11/18 | 275 | 285 | 275 | 284 | 13,700 |
2010/11/17 | 271 | 272 | 270 | 272 | 3,500 |
2010/11/16 | 272 | 272 | 271 | 271 | 1,300 |
2010/11/15 | 268 | 272 | 268 | 272 | 9,900 |
2010/11/12 | 263 | 270 | 263 | 270 | 8,000 |
2010/11/11 | 270 | 270 | 265 | 270 | 3,500 |
2010/11/10 | 261 | 270 | 261 | 270 | 12,000 |
2010/11/09 | 262 | 262 | 260 | 261 | 5,800 |
2010/11/08 | 263 | 263 | 263 | 263 | 600 |
2010/11/05 | 256 | 261 | 256 | 261 | 8,400 |
2010/11/04 | 257 | 261 | 257 | 260 | 3,500 |
2010/11/02 | 255 | 255 | 255 | 255 | 2,200 |
2010/11/01 | 253 | 258 | 253 | 258 | 4,600 |
2010/10/29 | 256 | 258 | 256 | 258 | 1,000 |
2010/10/28 | 259 | 259 | 254 | 254 | 2,700 |
2010/10/27 | 260 | 260 | 258 | 258 | 2,300 |
2010/10/26 | 265 | 265 | 258 | 258 | 4,600 |
2010/10/25 | 268 | 268 | 265 | 265 | 1,900 |
2010/10/22 | 260 | 263 | 260 | 263 | 1,400 |
2010/10/21 | 260 | 260 | 258 | 258 | 3,300 |
2010/10/20 | 256 | 262 | 256 | 262 | 6,000 |
2010/10/19 | 258 | 262 | 258 | 262 | 1,400 |
2010/10/18 | 260 | 260 | 260 | 260 | 2,000 |
2010/10/15 | 259 | 261 | 259 | 261 | 300 |
2010/10/14 | 261 | 261 | 261 | 261 | 2,200 |
2010/10/13 | 261 | 262 | 251 | 262 | 22,900 |
2010/10/12 | 263 | 265 | 262 | 263 | 7,800 |
2010/10/08 | 264 | 269 | 264 | 265 | 6,300 |
2010/10/07 | 268 | 270 | 268 | 270 | 3,500 |
2010/10/06 | 265 | 273 | 265 | 268 | 1,600 |
2010/10/05 | 265 | 272 | 265 | 272 | 400 |
2010/10/04 | 265 | 273 | 265 | 273 | 1,100 |
2010/10/01 | 265 | 265 | 265 | 265 | 500 |
2010/09/30 | 267 | 271 | 265 | 265 | 18,900 |
2010/09/29 | 273 | 273 | 272 | 272 | 1,800 |
2010/09/28 | 266 | 278 | 265 | 277 | 1,400 |
2010/09/27 | 273 | 273 | 270 | 270 | 600 |
2010/09/24 | 278 | 278 | 274 | 274 | 54,600 |
2010/09/22 | 269 | 275 | 269 | 274 | 4,400 |
2010/09/21 | 269 | 269 | 263 | 269 | 4,600 |
2010/09/17 | 263 | 263 | 263 | 263 | 800 |
2010/09/16 | 265 | 266 | 261 | 261 | 12,900 |
2010/09/15 | 264 | 265 | 261 | 265 | 2,900 |
2010/09/14 | 265 | 270 | 265 | 265 | 13,300 |
2010/09/13 | 258 | 258 | 256 | 256 | 5,100 |
2010/09/10 | 257 | 259 | 257 | 258 | 14,700 |
2010/09/09 | 265 | 265 | 264 | 264 | 300 |
2010/09/08 | 262 | 265 | 257 | 257 | 1,000 |
2010/09/07 | 262 | 262 | 260 | 261 | 1,200 |
2010/09/06 | 263 | 263 | 257 | 257 | 1,200 |
2010/09/03 | 259 | 263 | 258 | 263 | 5,200 |
2010/09/02 | 260 | 266 | 260 | 265 | 3,000 |
2010/09/01 | 263 | 263 | 256 | 258 | 600 |
2010/08/31 | 263 | 263 | 260 | 260 | 24,700 |
2010/08/30 | 258 | 258 | 258 | 258 | 500 |
2010/08/27 | 252 | 257 | 250 | 257 | 1,700 |
2010/08/26 | 260 | 264 | 250 | 252 | 10,900 |
2010/08/25 | 264 | 264 | 262 | 264 | 7,400 |
2010/08/24 | 260 | 261 | 260 | 261 | 2,900 |
2010/08/23 | 260 | 261 | 260 | 261 | 400 |
2010/08/20 | 263 | 263 | 255 | 261 | 7,300 |
2010/08/19 | 264 | 264 | 264 | 264 | 700 |
2010/08/18 | 263 | 265 | 260 | 264 | 4,100 |
2010/08/17 | 269 | 269 | 261 | 265 | 5,300 |
2010/08/16 | 264 | 273 | 264 | 269 | 1,200 |
2010/08/13 | 278 | 278 | 278 | 278 | 100 |
2010/08/12 | 276 | 276 | 270 | 270 | 1,900 |
2010/08/11 | 277 | 282 | 271 | 282 | 1,500 |
2010/08/10 | 284 | 284 | 284 | 284 | 200 |
2010/08/09 | 280 | 284 | 280 | 284 | 1,600 |
2010/08/06 | 274 | 280 | 274 | 280 | 1,200 |
2010/08/05 | 269 | 274 | 260 | 274 | 7,700 |
2010/08/04 | 270 | 277 | 263 | 277 | 1,800 |
2010/08/03 | 270 | 273 | 270 | 270 | 900 |
2010/08/02 | 271 | 271 | 271 | 271 | 1,100 |
2010/07/30 | 278 | 279 | 278 | 279 | 6,000 |
2010/07/29 | 272 | 277 | 272 | 275 | 3,800 |
2010/07/28 | 272 | 275 | 270 | 270 | 13,400 |
2010/07/27 | 267 | 272 | 267 | 272 | 1,700 |
2010/07/26 | 268 | 274 | 268 | 274 | 300 |
2010/07/23 | 273 | 273 | 270 | 271 | 3,800 |
2010/07/22 | 265 | 265 | 264 | 264 | 500 |
2010/07/21 | 270 | 270 | 265 | 265 | 1,400 |
2010/07/20 | 268 | 268 | 261 | 261 | 4,500 |
2010/07/16 | 269 | 269 | 264 | 265 | 6,000 |
2010/07/15 | 270 | 270 | 266 | 269 | 6,200 |
2010/07/14 | 270 | 270 | 270 | 270 | 4,800 |
2010/07/13 | 266 | 267 | 266 | 267 | 1,700 |
2010/07/12 | 270 | 270 | 264 | 266 | 2,300 |
2010/07/09 | 273 | 279 | 273 | 274 | 2,300 |
2010/07/08 | 270 | 273 | 270 | 270 | 2,600 |
2010/07/07 | 265 | 267 | 265 | 267 | 5,200 |
2010/07/06 | 280 | 280 | 260 | 272 | 9,500 |
2010/07/05 | 280 | 280 | 280 | 280 | 1,000 |
2010/07/02 | 280 | 280 | 274 | 274 | 2,600 |
2010/07/01 | 280 | 280 | 273 | 280 | 1,000 |
2010/06/30 | 273 | 279 | 272 | 279 | 2,500 |
2010/06/29 | 283 | 288 | 276 | 288 | 1,600 |
2010/06/28 | 287 | 287 | 272 | 275 | 3,800 |
2010/06/25 | 297 | 297 | 286 | 286 | 4,900 |
2010/06/24 | 292 | 292 | 292 | 292 | 2,000 |
2010/06/23 | 293 | 295 | 290 | 291 | 1,700 |
2010/06/22 | 292 | 299 | 291 | 293 | 3,200 |
2010/06/21 | 296 | 300 | 290 | 300 | 6,800 |
2010/06/18 | 297 | 299 | 295 | 299 | 3,800 |
2010/06/17 | 296 | 300 | 296 | 300 | 600 |
2010/06/16 | 302 | 302 | 298 | 298 | 2,800 |
2010/06/15 | 300 | 300 | 300 | 300 | 1,500 |
2010/06/14 | 297 | 305 | 297 | 301 | 3,100 |
2010/06/11 | 308 | 308 | 293 | 305 | 21,700 |
2010/06/10 | 300 | 301 | 300 | 301 | 400 |
2010/06/09 | 293 | 300 | 290 | 300 | 3,100 |
2010/06/08 | 310 | 310 | 300 | 301 | 18,500 |
2010/06/07 | 290 | 295 | 283 | 295 | 1,600 |
2010/06/04 | 291 | 296 | 291 | 296 | 300 |
2010/06/03 | 295 | 296 | 291 | 291 | 3,700 |
2010/06/02 | 295 | 295 | 295 | 295 | 100 |
2010/06/01 | 294 | 300 | 290 | 300 | 3,600 |
2010/05/31 | 302 | 305 | 286 | 288 | 7,600 |
2010/05/28 | 288 | 289 | 288 | 288 | 5,200 |
2010/05/27 | 280 | 288 | 280 | 288 | 3,200 |
2010/05/26 | 280 | 287 | 280 | 287 | 1,500 |
2010/05/25 | 280 | 289 | 274 | 289 | 3,100 |
2010/05/24 | 266 | 280 | 264 | 280 | 4,300 |
2010/05/21 | 265 | 283 | 265 | 269 | 5,600 |
2010/05/20 | 277 | 280 | 277 | 278 | 7,200 |
2010/05/19 | 267 | 280 | 267 | 280 | 20,700 |
2010/05/18 | 284 | 287 | 278 | 278 | 12,500 |
2010/05/17 | 298 | 298 | 280 | 287 | 15,400 |
2010/05/14 | 295 | 305 | 291 | 296 | 20,900 |
2010/05/13 | 297 | 300 | 297 | 299 | 2,000 |
2010/05/12 | 306 | 306 | 295 | 296 | 14,800 |
2010/05/11 | 310 | 310 | 301 | 301 | 8,100 |
2010/05/10 | 302 | 309 | 291 | 305 | 9,700 |
2010/05/07 | 305 | 305 | 281 | 301 | 35,300 |
2010/05/06 | 317 | 320 | 314 | 314 | 23,100 |
2010/04/30 | 324 | 324 | 318 | 319 | 18,300 |
2010/04/28 | 322 | 322 | 316 | 319 | 39,100 |
2010/04/27 | 324 | 326 | 318 | 326 | 31,800 |
2010/04/26 | 317 | 323 | 316 | 320 | 26,600 |
2010/04/23 | 322 | 322 | 314 | 320 | 19,300 |
2010/04/22 | 313 | 322 | 313 | 320 | 15,500 |
2010/04/21 | 319 | 319 | 318 | 319 | 3,500 |
2010/04/20 | 311 | 323 | 311 | 312 | 59,100 |
2010/04/19 | 330 | 332 | 327 | 327 | 10,300 |
2010/04/16 | 332 | 334 | 330 | 334 | 23,100 |
2010/04/15 | 330 | 334 | 330 | 332 | 7,300 |
2010/04/14 | 325 | 329 | 322 | 329 | 14,500 |
2010/04/13 | 320 | 325 | 319 | 325 | 13,000 |
2010/04/12 | 320 | 323 | 320 | 320 | 12,900 |
2010/04/09 | 326 | 326 | 319 | 322 | 29,100 |
2010/04/08 | 325 | 335 | 325 | 335 | 14,000 |
2010/04/07 | 325 | 326 | 322 | 323 | 11,800 |
2010/04/06 | 327 | 331 | 326 | 329 | 11,600 |
2010/04/05 | 335 | 336 | 332 | 333 | 3,400 |
2010/04/02 | 335 | 335 | 325 | 335 | 6,900 |
2010/04/01 | 331 | 345 | 326 | 336 | 19,400 |
2010/03/31 | 349 | 349 | 331 | 345 | 29,300 |
2010/03/30 | 362 | 367 | 360 | 365 | 5,300 |
2010/03/29 | 359 | 361 | 359 | 361 | 600 |
2010/03/26 | 365 | 367 | 360 | 362 | 8,800 |
2010/03/25 | 378 | 378 | 368 | 370 | 1,800 |
2010/03/24 | 377 | 377 | 369 | 377 | 1,000 |
2010/03/23 | 377 | 378 | 377 | 378 | 5,700 |
2010/03/19 | 365 | 369 | 356 | 369 | 1,900 |
2010/03/18 | 371 | 371 | 360 | 362 | 2,800 |
2010/03/17 | 361 | 371 | 360 | 371 | 7,600 |
2010/03/16 | 356 | 363 | 354 | 362 | 46,700 |
2010/03/15 | 350 | 356 | 350 | 356 | 300 |
2010/03/12 | 354 | 356 | 350 | 356 | 2,600 |
2010/03/11 | 348 | 351 | 348 | 350 | 4,800 |
2010/03/10 | 350 | 355 | 350 | 355 | 1,900 |
2010/03/09 | 350 | 350 | 350 | 350 | 2,000 |
2010/03/08 | 350 | 350 | 350 | 350 | 4,000 |
2010/03/05 | 344 | 344 | 343 | 343 | 8,000 |
2010/03/04 | 348 | 348 | 344 | 344 | 1,200 |
2010/03/03 | 342 | 350 | 340 | 345 | 1,700 |
2010/03/02 | 343 | 345 | 342 | 345 | 1,300 |
2010/03/01 | 341 | 345 | 338 | 345 | 5,900 |
2010/02/26 | 346 | 346 | 341 | 343 | 1,700 |
2010/02/25 | 350 | 350 | 350 | 350 | 1,400 |
2010/02/24 | 334 | 350 | 334 | 350 | 12,900 |
2010/02/23 | 357 | 360 | 355 | 357 | 20,500 |
2010/02/22 | 357 | 364 | 357 | 364 | 3,000 |
2010/02/19 | 367 | 374 | 359 | 365 | 23,700 |
2010/02/18 | 376 | 376 | 365 | 374 | 4,400 |
2010/02/17 | 372 | 377 | 361 | 377 | 8,300 |
2010/02/16 | 372 | 374 | 369 | 374 | 2,600 |
2010/02/15 | 368 | 371 | 368 | 371 | 5,300 |
2010/02/12 | 375 | 375 | 367 | 373 | 3,200 |
2010/02/10 | 357 | 367 | 357 | 367 | 3,500 |
2010/02/09 | 365 | 365 | 356 | 364 | 900 |
2010/02/08 | 365 | 366 | 356 | 366 | 4,500 |
2010/02/05 | 357 | 360 | 356 | 356 | 5,500 |
2010/02/04 | 363 | 365 | 355 | 365 | 4,100 |
2010/02/03 | 362 | 365 | 361 | 365 | 1,800 |
2010/02/02 | 361 | 365 | 350 | 365 | 5,700 |
2010/02/01 | 370 | 370 | 349 | 365 | 11,000 |
2010/01/29 | 384 | 385 | 370 | 370 | 5,100 |
2010/01/28 | 385 | 386 | 384 | 385 | 5,200 |
2010/01/27 | 388 | 388 | 370 | 387 | 21,700 |
2010/01/26 | 395 | 397 | 377 | 393 | 13,300 |
2010/01/25 | 383 | 394 | 379 | 394 | 10,800 |
2010/01/22 | 379 | 383 | 375 | 383 | 4,100 |
2010/01/21 | 368 | 380 | 368 | 380 | 17,900 |
2010/01/20 | 374 | 375 | 364 | 375 | 22,200 |
2010/01/19 | 352 | 376 | 352 | 376 | 22,700 |
2010/01/18 | 359 | 359 | 350 | 351 | 6,900 |
2010/01/15 | 355 | 363 | 355 | 362 | 3,900 |
2010/01/14 | 350 | 360 | 350 | 356 | 4,400 |
2010/01/13 | 353 | 358 | 353 | 356 | 7,900 |
2010/01/12 | 350 | 354 | 350 | 354 | 8,800 |
2010/01/08 | 340 | 350 | 340 | 350 | 7,000 |
2010/01/07 | 340 | 346 | 335 | 341 | 2,900 |
2010/01/06 | 340 | 343 | 337 | 341 | 3,600 |
2010/01/05 | 335 | 345 | 335 | 340 | 4,900 |
2010/01/04 | 340 | 340 | 324 | 339 | 3,000 |