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 |
---|---|---|---|---|---|
2012/12/28 | 500 | 503 | 486 | 499 | 22,100 |
2012/12/27 | 487 | 522 | 486 | 505 | 58,100 |
2012/12/26 | 456 | 503 | 455 | 494 | 98,400 |
2012/12/25 | 442 | 454 | 439 | 454 | 38,400 |
2012/12/21 | 447 | 447 | 435 | 435 | 24,000 |
2012/12/20 | 443 | 444 | 437 | 440 | 18,900 |
2012/12/19 | 444 | 444 | 436 | 442 | 24,300 |
2012/12/18 | 437 | 441 | 437 | 440 | 17,100 |
2012/12/17 | 436 | 436 | 430 | 432 | 14,200 |
2012/12/14 | 435 | 435 | 432 | 433 | 6,300 |
2012/12/13 | 433 | 435 | 432 | 433 | 8,500 |
2012/12/12 | 433 | 434 | 431 | 434 | 3,400 |
2012/12/11 | 438 | 438 | 430 | 434 | 4,800 |
2012/12/10 | 431 | 437 | 431 | 437 | 4,900 |
2012/12/07 | 433 | 436 | 432 | 435 | 14,100 |
2012/12/06 | 423 | 429 | 423 | 425 | 6,200 |
2012/12/05 | 419 | 420 | 419 | 420 | 1,000 |
2012/12/04 | 418 | 420 | 416 | 419 | 5,200 |
2012/12/03 | 420 | 420 | 416 | 417 | 7,300 |
2012/11/30 | 421 | 421 | 414 | 419 | 13,800 |
2012/11/29 | 418 | 421 | 415 | 421 | 11,900 |
2012/11/28 | 418 | 418 | 416 | 416 | 800 |
2012/11/27 | 419 | 420 | 417 | 419 | 2,700 |
2012/11/26 | 417 | 421 | 416 | 417 | 5,700 |
2012/11/22 | 418 | 421 | 416 | 416 | 4,300 |
2012/11/21 | 416 | 417 | 413 | 417 | 3,600 |
2012/11/20 | 418 | 419 | 408 | 413 | 16,500 |
2012/11/19 | 415 | 417 | 411 | 417 | 4,800 |
2012/11/16 | 419 | 419 | 413 | 415 | 5,600 |
2012/11/15 | 405 | 418 | 405 | 418 | 5,000 |
2012/11/14 | 405 | 408 | 402 | 408 | 4,900 |
2012/11/13 | 399 | 404 | 397 | 404 | 11,600 |
2012/11/12 | 416 | 421 | 400 | 400 | 130,400 |
2012/11/09 | 427 | 432 | 425 | 430 | 4,000 |
2012/11/08 | 437 | 437 | 426 | 427 | 17,100 |
2012/11/07 | 444 | 455 | 438 | 439 | 29,000 |
2012/11/06 | 446 | 452 | 443 | 443 | 7,800 |
2012/11/05 | 452 | 458 | 442 | 444 | 48,100 |
2012/11/02 | 450 | 459 | 450 | 451 | 6,900 |
2012/11/01 | 450 | 450 | 440 | 446 | 7,500 |
2012/10/31 | 449 | 449 | 440 | 447 | 56,200 |
2012/10/30 | 441 | 446 | 441 | 446 | 4,800 |
2012/10/29 | 441 | 446 | 441 | 442 | 4,800 |
2012/10/26 | 451 | 451 | 440 | 447 | 11,100 |
2012/10/25 | 447 | 451 | 441 | 450 | 26,800 |
2012/10/24 | 428 | 440 | 428 | 439 | 30,600 |
2012/10/23 | 437 | 437 | 428 | 429 | 9,800 |
2012/10/22 | 431 | 437 | 431 | 431 | 3,600 |
2012/10/19 | 434 | 437 | 434 | 437 | 2,000 |
2012/10/18 | 430 | 435 | 428 | 435 | 5,100 |
2012/10/17 | 429 | 430 | 425 | 430 | 9,400 |
2012/10/16 | 428 | 433 | 427 | 433 | 1,400 |
2012/10/15 | 431 | 433 | 430 | 432 | 2,200 |
2012/10/12 | 432 | 438 | 432 | 437 | 1,200 |
2012/10/11 | 425 | 443 | 425 | 431 | 7,500 |
2012/10/10 | 424 | 424 | 422 | 422 | 800 |
2012/10/09 | 431 | 431 | 425 | 425 | 6,800 |
2012/10/05 | 428 | 433 | 422 | 429 | 8,100 |
2012/10/04 | 427 | 427 | 420 | 421 | 16,300 |
2012/10/03 | 427 | 430 | 425 | 430 | 3,700 |
2012/10/02 | 433 | 435 | 426 | 434 | 3,100 |
2012/10/01 | 432 | 434 | 425 | 434 | 6,000 |
2012/09/28 | 428 | 437 | 428 | 431 | 5,500 |
2012/09/27 | 436 | 438 | 432 | 438 | 2,900 |
2012/09/26 | 436 | 438 | 433 | 434 | 2,700 |
2012/09/25 | 441 | 441 | 432 | 438 | 10,700 |
2012/09/24 | 420 | 428 | 420 | 428 | 4,900 |
2012/09/21 | 423 | 429 | 415 | 422 | 13,800 |
2012/09/20 | 438 | 440 | 420 | 420 | 15,700 |
2012/09/19 | 439 | 443 | 438 | 443 | 7,700 |
2012/09/18 | 441 | 444 | 436 | 442 | 12,100 |
2012/09/14 | 440 | 451 | 440 | 450 | 5,800 |
2012/09/13 | 449 | 452 | 440 | 447 | 8,300 |
2012/09/12 | 452 | 458 | 450 | 455 | 3,500 |
2012/09/11 | 458 | 460 | 435 | 460 | 8,900 |
2012/09/10 | 452 | 458 | 452 | 458 | 4,300 |
2012/09/07 | 460 | 460 | 453 | 460 | 9,900 |
2012/09/06 | 462 | 462 | 453 | 460 | 4,900 |
2012/09/05 | 465 | 465 | 455 | 457 | 4,000 |
2012/09/04 | 464 | 467 | 460 | 466 | 50,000 |
2012/09/03 | 458 | 464 | 454 | 464 | 4,200 |
2012/08/31 | 450 | 455 | 448 | 454 | 11,900 |
2012/08/30 | 450 | 455 | 449 | 453 | 21,500 |
2012/08/29 | 440 | 454 | 440 | 454 | 8,300 |
2012/08/28 | 455 | 460 | 448 | 450 | 10,300 |
2012/08/27 | 449 | 457 | 445 | 455 | 20,900 |
2012/08/24 | 437 | 437 | 437 | 437 | 800 |
2012/08/23 | 433 | 433 | 433 | 433 | 200 |
2012/08/22 | 432 | 432 | 430 | 430 | 35,200 |
2012/08/21 | 424 | 430 | 424 | 430 | 1,300 |
2012/08/20 | 429 | 430 | 429 | 430 | 200 |
2012/08/17 | 422 | 430 | 422 | 430 | 900 |
2012/08/16 | 428 | 430 | 428 | 430 | 10,100 |
2012/08/15 | 428 | 428 | 428 | 428 | 200 |
2012/08/14 | 424 | 425 | 424 | 425 | 4,400 |
2012/08/09 | 417 | 424 | 417 | 424 | 1,100 |
2012/08/08 | 424 | 424 | 416 | 417 | 1,500 |
2012/08/07 | 416 | 416 | 412 | 415 | 2,900 |
2012/08/06 | 421 | 421 | 416 | 420 | 10,900 |
2012/08/03 | 423 | 423 | 421 | 421 | 1,200 |
2012/08/02 | 423 | 423 | 422 | 422 | 1,200 |
2012/08/01 | 424 | 424 | 424 | 424 | 700 |
2012/07/31 | 416 | 432 | 416 | 432 | 1,200 |
2012/07/30 | 420 | 430 | 420 | 430 | 200 |
2012/07/27 | 403 | 417 | 403 | 414 | 1,400 |
2012/07/26 | 399 | 404 | 399 | 404 | 1,200 |
2012/07/25 | 419 | 419 | 400 | 400 | 4,100 |
2012/07/24 | 412 | 412 | 408 | 408 | 1,000 |
2012/07/23 | 421 | 425 | 412 | 412 | 6,300 |
2012/07/20 | 426 | 426 | 423 | 425 | 1,800 |
2012/07/19 | 428 | 428 | 422 | 425 | 1,300 |
2012/07/18 | 430 | 430 | 428 | 428 | 700 |
2012/07/17 | 418 | 418 | 417 | 418 | 2,900 |
2012/07/13 | 419 | 425 | 417 | 420 | 3,400 |
2012/07/12 | 420 | 422 | 418 | 418 | 4,900 |
2012/07/11 | 422 | 422 | 420 | 422 | 4,000 |
2012/07/10 | 427 | 427 | 425 | 425 | 5,200 |
2012/07/09 | 435 | 435 | 430 | 430 | 3,500 |
2012/07/06 | 444 | 444 | 441 | 441 | 1,400 |
2012/07/05 | 445 | 445 | 441 | 445 | 5,700 |
2012/07/04 | 447 | 450 | 444 | 444 | 7,000 |
2012/07/03 | 449 | 454 | 446 | 447 | 13,100 |
2012/07/02 | 450 | 450 | 440 | 440 | 3,200 |
2012/06/29 | 441 | 442 | 440 | 442 | 3,000 |
2012/06/28 | 438 | 445 | 438 | 443 | 3,200 |
2012/06/27 | 434 | 438 | 434 | 438 | 2,100 |
2012/06/26 | 427 | 430 | 427 | 430 | 1,000 |
2012/06/25 | 436 | 436 | 429 | 429 | 2,100 |
2012/06/22 | 437 | 438 | 419 | 425 | 1,900 |
2012/06/21 | 433 | 439 | 430 | 439 | 5,600 |
2012/06/20 | 432 | 432 | 430 | 430 | 2,300 |
2012/06/19 | 432 | 432 | 423 | 423 | 300 |
2012/06/18 | 419 | 430 | 419 | 430 | 6,100 |
2012/06/15 | 415 | 415 | 415 | 415 | 1,100 |
2012/06/14 | 420 | 420 | 420 | 420 | 4,800 |
2012/06/13 | 422 | 425 | 420 | 425 | 1,100 |
2012/06/12 | 414 | 420 | 409 | 409 | 3,600 |
2012/06/11 | 425 | 429 | 412 | 412 | 4,600 |
2012/06/08 | 414 | 414 | 414 | 414 | 100 |
2012/06/07 | 413 | 415 | 408 | 413 | 900 |
2012/06/06 | 400 | 411 | 400 | 411 | 1,900 |
2012/06/05 | 400 | 401 | 400 | 400 | 3,200 |
2012/06/04 | 409 | 409 | 393 | 401 | 8,400 |
2012/06/01 | 411 | 411 | 408 | 408 | 41,300 |
2012/05/31 | 415 | 416 | 413 | 415 | 2,500 |
2012/05/30 | 428 | 430 | 415 | 415 | 3,400 |
2012/05/29 | 423 | 424 | 413 | 424 | 8,300 |
2012/05/28 | 402 | 404 | 402 | 403 | 1,500 |
2012/05/25 | 415 | 415 | 402 | 402 | 1,700 |
2012/05/24 | 400 | 415 | 400 | 415 | 3,100 |
2012/05/23 | 405 | 410 | 400 | 400 | 5,400 |
2012/05/22 | 412 | 414 | 405 | 405 | 9,800 |
2012/05/21 | 400 | 413 | 400 | 413 | 4,500 |
2012/05/18 | 400 | 400 | 400 | 400 | 800 |
2012/05/17 | 390 | 408 | 387 | 408 | 11,100 |
2012/05/16 | 399 | 400 | 396 | 396 | 1,000 |
2012/05/15 | 411 | 411 | 392 | 409 | 34,900 |
2012/05/14 | 420 | 421 | 410 | 411 | 7,100 |
2012/05/11 | 428 | 430 | 420 | 427 | 6,100 |
2012/05/10 | 430 | 430 | 420 | 430 | 2,800 |
2012/05/09 | 437 | 438 | 431 | 431 | 2,800 |
2012/05/08 | 437 | 439 | 437 | 439 | 200 |
2012/05/07 | 450 | 450 | 439 | 439 | 3,200 |
2012/05/02 | 450 | 457 | 449 | 450 | 4,000 |
2012/05/01 | 461 | 461 | 450 | 450 | 9,200 |
2012/04/27 | 460 | 465 | 453 | 453 | 5,800 |
2012/04/26 | 463 | 467 | 457 | 467 | 5,000 |
2012/04/25 | 450 | 464 | 449 | 458 | 9,800 |
2012/04/24 | 446 | 450 | 444 | 450 | 12,800 |
2012/04/23 | 460 | 464 | 448 | 448 | 13,000 |
2012/04/20 | 461 | 461 | 450 | 450 | 3,400 |
2012/04/19 | 451 | 457 | 447 | 457 | 8,500 |
2012/04/18 | 450 | 457 | 450 | 455 | 4,400 |
2012/04/17 | 462 | 463 | 445 | 450 | 23,500 |
2012/04/16 | 483 | 488 | 458 | 460 | 35,300 |
2012/04/13 | 488 | 497 | 488 | 497 | 8,900 |
2012/04/12 | 480 | 486 | 477 | 486 | 5,100 |
2012/04/11 | 462 | 477 | 459 | 477 | 5,800 |
2012/04/10 | 467 | 470 | 461 | 465 | 12,300 |
2012/04/09 | 470 | 472 | 469 | 470 | 4,700 |
2012/04/06 | 474 | 478 | 474 | 478 | 3,800 |
2012/04/05 | 477 | 482 | 470 | 482 | 7,400 |
2012/04/04 | 498 | 498 | 482 | 493 | 10,200 |
2012/04/03 | 496 | 497 | 492 | 494 | 2,600 |
2012/04/02 | 492 | 500 | 492 | 495 | 7,200 |
2012/03/30 | 485 | 490 | 485 | 487 | 5,100 |
2012/03/29 | 490 | 490 | 471 | 482 | 20,500 |
2012/03/28 | 500 | 500 | 493 | 493 | 6,100 |
2012/03/27 | 489 | 509 | 489 | 502 | 12,000 |
2012/03/26 | 503 | 505 | 485 | 485 | 17,300 |
2012/03/23 | 509 | 516 | 504 | 511 | 29,900 |
2012/03/22 | 527 | 532 | 510 | 527 | 12,400 |
2012/03/21 | 531 | 538 | 527 | 527 | 15,500 |
2012/03/19 | 525 | 535 | 516 | 527 | 21,800 |
2012/03/16 | 560 | 562 | 516 | 542 | 24,900 |
2012/03/15 | 530 | 557 | 527 | 551 | 47,900 |
2012/03/14 | 469 | 537 | 469 | 531 | 85,900 |
2012/03/13 | 457 | 461 | 450 | 457 | 7,600 |
2012/03/12 | 447 | 458 | 442 | 456 | 22,100 |
2012/03/09 | 430 | 442 | 429 | 435 | 16,900 |
2012/03/08 | 419 | 428 | 418 | 428 | 9,500 |
2012/03/07 | 419 | 419 | 415 | 415 | 5,600 |
2012/03/06 | 424 | 424 | 421 | 422 | 4,100 |
2012/03/05 | 423 | 430 | 420 | 428 | 10,800 |
2012/03/02 | 425 | 425 | 420 | 421 | 52,900 |
2012/03/01 | 426 | 426 | 420 | 420 | 70,200 |
2012/02/29 | 430 | 444 | 426 | 433 | 9,300 |
2012/02/28 | 432 | 436 | 402 | 430 | 13,700 |
2012/02/27 | 432 | 439 | 431 | 437 | 18,400 |
2012/02/24 | 447 | 447 | 440 | 441 | 16,900 |
2012/02/23 | 444 | 444 | 438 | 442 | 2,600 |
2012/02/22 | 441 | 444 | 430 | 442 | 14,400 |
2012/02/21 | 460 | 460 | 442 | 450 | 19,200 |
2012/02/20 | 454 | 463 | 448 | 454 | 12,800 |
2012/02/17 | 439 | 450 | 439 | 449 | 12,300 |
2012/02/16 | 428 | 439 | 428 | 438 | 5,300 |
2012/02/15 | 429 | 436 | 429 | 436 | 11,500 |
2012/02/14 | 420 | 429 | 420 | 429 | 13,800 |
2012/02/13 | 419 | 420 | 415 | 415 | 2,500 |
2012/02/10 | 415 | 416 | 411 | 411 | 4,700 |
2012/02/09 | 413 | 418 | 412 | 418 | 2,400 |
2012/02/08 | 419 | 419 | 412 | 418 | 3,900 |
2012/02/07 | 412 | 420 | 412 | 412 | 6,600 |
2012/02/06 | 410 | 428 | 410 | 428 | 11,200 |
2012/02/03 | 409 | 409 | 407 | 407 | 500 |
2012/02/02 | 408 | 410 | 408 | 410 | 1,200 |
2012/02/01 | 408 | 410 | 408 | 409 | 2,400 |
2012/01/31 | 407 | 409 | 406 | 409 | 4,500 |
2012/01/30 | 404 | 408 | 404 | 408 | 2,700 |
2012/01/27 | 405 | 413 | 405 | 413 | 4,100 |
2012/01/26 | 414 | 414 | 409 | 410 | 6,000 |
2012/01/25 | 409 | 415 | 409 | 411 | 8,500 |
2012/01/24 | 409 | 412 | 409 | 410 | 4,800 |
2012/01/23 | 414 | 415 | 409 | 410 | 6,100 |
2012/01/20 | 401 | 408 | 401 | 408 | 8,300 |
2012/01/19 | 403 | 403 | 399 | 402 | 5,300 |
2012/01/18 | 400 | 401 | 397 | 401 | 1,600 |
2012/01/17 | 396 | 402 | 396 | 402 | 2,000 |
2012/01/16 | 404 | 404 | 387 | 400 | 6,500 |
2012/01/13 | 405 | 405 | 403 | 403 | 12,600 |
2012/01/12 | 402 | 407 | 402 | 403 | 4,500 |
2012/01/11 | 414 | 414 | 399 | 403 | 20,600 |
2012/01/10 | 398 | 413 | 398 | 407 | 22,700 |
2012/01/06 | 395 | 403 | 391 | 399 | 16,900 |
2012/01/05 | 390 | 395 | 386 | 389 | 10,200 |
2012/01/04 | 370 | 395 | 370 | 395 | 25,800 |