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 |
---|---|---|---|---|---|
2013/12/30 | 693 | 706 | 693 | 706 | 33,500 |
2013/12/27 | 680 | 693 | 677 | 693 | 19,300 |
2013/12/26 | 668 | 680 | 668 | 680 | 9,000 |
2013/12/25 | 663 | 667 | 663 | 665 | 81,800 |
2013/12/24 | 662 | 670 | 662 | 663 | 44,000 |
2013/12/20 | 674 | 675 | 669 | 672 | 17,000 |
2013/12/19 | 682 | 685 | 673 | 677 | 45,600 |
2013/12/18 | 680 | 683 | 679 | 681 | 18,000 |
2013/12/17 | 678 | 689 | 678 | 680 | 30,500 |
2013/12/16 | 677 | 680 | 676 | 678 | 14,800 |
2013/12/13 | 672 | 679 | 671 | 676 | 62,400 |
2013/12/12 | 678 | 682 | 673 | 674 | 9,700 |
2013/12/11 | 680 | 685 | 678 | 678 | 10,000 |
2013/12/10 | 685 | 686 | 681 | 682 | 12,100 |
2013/12/09 | 688 | 696 | 685 | 689 | 20,200 |
2013/12/06 | 688 | 688 | 681 | 683 | 68,400 |
2013/12/05 | 689 | 692 | 686 | 687 | 9,200 |
2013/12/04 | 695 | 695 | 691 | 691 | 7,400 |
2013/12/03 | 700 | 701 | 695 | 696 | 7,600 |
2013/12/02 | 700 | 705 | 695 | 696 | 7,100 |
2013/11/29 | 695 | 701 | 692 | 701 | 5,700 |
2013/11/28 | 696 | 697 | 685 | 695 | 16,400 |
2013/11/27 | 691 | 694 | 688 | 692 | 9,900 |
2013/11/26 | 696 | 696 | 691 | 695 | 6,000 |
2013/11/25 | 707 | 707 | 697 | 698 | 7,300 |
2013/11/22 | 702 | 709 | 694 | 704 | 30,600 |
2013/11/21 | 699 | 704 | 695 | 704 | 9,300 |
2013/11/20 | 702 | 702 | 696 | 696 | 5,500 |
2013/11/19 | 705 | 705 | 698 | 702 | 3,800 |
2013/11/18 | 705 | 710 | 702 | 706 | 17,800 |
2013/11/15 | 696 | 710 | 695 | 708 | 16,300 |
2013/11/14 | 684 | 699 | 684 | 693 | 11,800 |
2013/11/13 | 687 | 696 | 683 | 694 | 10,100 |
2013/11/12 | 680 | 699 | 680 | 693 | 7,900 |
2013/11/11 | 690 | 690 | 682 | 682 | 16,100 |
2013/11/08 | 695 | 695 | 680 | 687 | 7,900 |
2013/11/07 | 697 | 697 | 685 | 694 | 4,100 |
2013/11/06 | 683 | 694 | 682 | 694 | 13,300 |
2013/11/05 | 685 | 688 | 680 | 680 | 6,100 |
2013/11/01 | 690 | 690 | 681 | 681 | 4,000 |
2013/10/31 | 691 | 694 | 690 | 690 | 6,700 |
2013/10/30 | 695 | 704 | 688 | 690 | 22,700 |
2013/10/29 | 695 | 695 | 692 | 692 | 3,200 |
2013/10/28 | 696 | 701 | 694 | 694 | 10,000 |
2013/10/25 | 694 | 700 | 692 | 695 | 10,300 |
2013/10/24 | 697 | 702 | 691 | 702 | 15,300 |
2013/10/23 | 700 | 705 | 692 | 697 | 13,800 |
2013/10/22 | 709 | 710 | 695 | 706 | 18,400 |
2013/10/21 | 708 | 708 | 700 | 708 | 13,600 |
2013/10/18 | 700 | 701 | 690 | 698 | 6,700 |
2013/10/17 | 701 | 706 | 696 | 696 | 66,900 |
2013/10/16 | 696 | 696 | 692 | 692 | 4,800 |
2013/10/15 | 715 | 715 | 688 | 694 | 14,300 |
2013/10/11 | 716 | 716 | 703 | 705 | 16,400 |
2013/10/10 | 713 | 713 | 690 | 700 | 9,600 |
2013/10/09 | 675 | 713 | 675 | 703 | 21,700 |
2013/10/08 | 663 | 713 | 661 | 700 | 38,900 |
2013/10/07 | 690 | 693 | 655 | 668 | 30,900 |
2013/10/04 | 710 | 720 | 700 | 702 | 21,700 |
2013/10/03 | 725 | 725 | 713 | 720 | 25,400 |
2013/10/02 | 772 | 772 | 732 | 736 | 14,500 |
2013/10/01 | 743 | 774 | 743 | 772 | 29,100 |
2013/09/30 | 734 | 750 | 713 | 741 | 27,000 |
2013/09/27 | 787 | 787 | 757 | 757 | 28,700 |
2013/09/26 | 775 | 784 | 756 | 784 | 44,400 |
2013/09/25 | 772 | 790 | 760 | 780 | 101,400 |
2013/09/24 | 711 | 759 | 710 | 752 | 87,800 |
2013/09/20 | 695 | 712 | 695 | 711 | 40,800 |
2013/09/19 | 680 | 700 | 680 | 691 | 23,300 |
2013/09/18 | 655 | 675 | 655 | 674 | 19,000 |
2013/09/17 | 655 | 661 | 650 | 655 | 19,400 |
2013/09/13 | 627 | 642 | 627 | 640 | 7,500 |
2013/09/12 | 625 | 628 | 620 | 628 | 2,600 |
2013/09/11 | 628 | 631 | 616 | 625 | 19,200 |
2013/09/10 | 614 | 645 | 611 | 626 | 22,500 |
2013/09/09 | 621 | 629 | 607 | 608 | 29,100 |
2013/09/06 | 620 | 620 | 598 | 600 | 18,100 |
2013/09/05 | 612 | 619 | 609 | 613 | 8,700 |
2013/09/04 | 615 | 616 | 588 | 609 | 32,300 |
2013/09/03 | 623 | 629 | 601 | 609 | 13,600 |
2013/09/02 | 608 | 623 | 600 | 614 | 16,100 |
2013/08/30 | 606 | 610 | 598 | 600 | 7,900 |
2013/08/29 | 620 | 625 | 600 | 610 | 9,500 |
2013/08/28 | 631 | 631 | 615 | 618 | 10,900 |
2013/08/27 | 650 | 651 | 645 | 647 | 9,900 |
2013/08/26 | 645 | 651 | 640 | 651 | 3,800 |
2013/08/23 | 648 | 650 | 642 | 649 | 3,900 |
2013/08/22 | 646 | 648 | 630 | 642 | 8,300 |
2013/08/21 | 661 | 668 | 649 | 651 | 10,600 |
2013/08/20 | 669 | 670 | 663 | 663 | 7,000 |
2013/08/19 | 668 | 675 | 668 | 672 | 3,000 |
2013/08/16 | 666 | 672 | 666 | 672 | 2,900 |
2013/08/15 | 667 | 676 | 667 | 676 | 3,900 |
2013/08/14 | 678 | 680 | 660 | 673 | 7,200 |
2013/08/13 | 666 | 676 | 666 | 673 | 1,600 |
2013/08/12 | 681 | 681 | 662 | 666 | 20,900 |
2013/08/09 | 680 | 685 | 680 | 685 | 3,600 |
2013/08/08 | 683 | 690 | 678 | 682 | 9,500 |
2013/08/07 | 700 | 700 | 682 | 693 | 9,100 |
2013/08/06 | 695 | 705 | 690 | 701 | 4,400 |
2013/08/05 | 690 | 701 | 684 | 699 | 9,700 |
2013/08/02 | 695 | 698 | 690 | 696 | 9,600 |
2013/08/01 | 682 | 682 | 667 | 682 | 5,200 |
2013/07/31 | 676 | 686 | 676 | 684 | 2,100 |
2013/07/30 | 670 | 677 | 663 | 674 | 7,500 |
2013/07/29 | 684 | 684 | 660 | 670 | 18,400 |
2013/07/26 | 708 | 708 | 684 | 695 | 18,000 |
2013/07/25 | 692 | 705 | 684 | 698 | 8,900 |
2013/07/24 | 698 | 706 | 684 | 685 | 10,100 |
2013/07/23 | 689 | 694 | 681 | 688 | 11,500 |
2013/07/22 | 692 | 702 | 680 | 684 | 17,600 |
2013/07/19 | 708 | 709 | 690 | 695 | 11,100 |
2013/07/18 | 725 | 725 | 707 | 708 | 16,100 |
2013/07/17 | 711 | 727 | 710 | 710 | 11,800 |
2013/07/16 | 720 | 720 | 706 | 707 | 14,600 |
2013/07/12 | 717 | 726 | 706 | 712 | 4,100 |
2013/07/11 | 705 | 727 | 703 | 726 | 9,100 |
2013/07/10 | 719 | 729 | 700 | 711 | 24,600 |
2013/07/09 | 721 | 736 | 721 | 730 | 7,600 |
2013/07/08 | 756 | 756 | 707 | 726 | 37,200 |
2013/07/05 | 752 | 757 | 741 | 757 | 17,100 |
2013/07/04 | 747 | 753 | 736 | 741 | 12,500 |
2013/07/03 | 748 | 748 | 735 | 741 | 13,600 |
2013/07/02 | 750 | 756 | 735 | 748 | 14,600 |
2013/07/01 | 725 | 729 | 701 | 729 | 16,500 |
2013/06/28 | 665 | 711 | 665 | 710 | 24,100 |
2013/06/27 | 650 | 670 | 624 | 670 | 20,000 |
2013/06/26 | 680 | 683 | 636 | 658 | 14,100 |
2013/06/25 | 690 | 690 | 663 | 678 | 10,600 |
2013/06/24 | 698 | 698 | 690 | 692 | 8,400 |
2013/06/21 | 700 | 700 | 663 | 692 | 21,000 |
2013/06/20 | 701 | 710 | 700 | 700 | 15,700 |
2013/06/19 | 716 | 735 | 701 | 702 | 32,200 |
2013/06/18 | 705 | 719 | 700 | 711 | 11,900 |
2013/06/17 | 673 | 690 | 673 | 690 | 8,000 |
2013/06/14 | 675 | 685 | 667 | 677 | 5,600 |
2013/06/13 | 693 | 694 | 660 | 660 | 40,300 |
2013/06/12 | 681 | 710 | 674 | 693 | 24,000 |
2013/06/11 | 714 | 724 | 693 | 716 | 19,900 |
2013/06/10 | 730 | 739 | 710 | 739 | 25,300 |
2013/06/07 | 680 | 689 | 625 | 676 | 56,100 |
2013/06/06 | 761 | 785 | 697 | 700 | 31,000 |
2013/06/05 | 800 | 811 | 775 | 779 | 20,600 |
2013/06/04 | 753 | 803 | 745 | 786 | 21,600 |
2013/06/03 | 801 | 809 | 775 | 775 | 31,100 |
2013/05/31 | 820 | 846 | 806 | 823 | 29,100 |
2013/05/30 | 817 | 830 | 797 | 806 | 22,200 |
2013/05/29 | 800 | 830 | 798 | 830 | 14,000 |
2013/05/28 | 783 | 799 | 775 | 797 | 32,400 |
2013/05/27 | 756 | 795 | 756 | 788 | 25,300 |
2013/05/24 | 805 | 829 | 753 | 785 | 51,700 |
2013/05/23 | 860 | 861 | 777 | 786 | 80,700 |
2013/05/22 | 865 | 885 | 860 | 860 | 36,600 |
2013/05/21 | 876 | 877 | 860 | 860 | 22,700 |
2013/05/20 | 920 | 920 | 875 | 890 | 38,300 |
2013/05/17 | 875 | 911 | 860 | 909 | 39,900 |
2013/05/16 | 865 | 900 | 781 | 870 | 94,500 |
2013/05/15 | 925 | 930 | 846 | 890 | 206,900 |
2013/05/14 | 926 | 942 | 912 | 925 | 50,200 |
2013/05/13 | 934 | 947 | 919 | 943 | 77,400 |
2013/05/10 | 960 | 960 | 920 | 928 | 50,600 |
2013/05/09 | 920 | 961 | 911 | 935 | 120,900 |
2013/05/08 | 930 | 935 | 913 | 920 | 58,500 |
2013/05/07 | 939 | 939 | 915 | 928 | 56,300 |
2013/05/02 | 924 | 925 | 906 | 913 | 51,500 |
2013/05/01 | 924 | 937 | 905 | 914 | 50,100 |
2013/04/30 | 915 | 925 | 906 | 920 | 43,400 |
2013/04/26 | 950 | 958 | 898 | 914 | 109,500 |
2013/04/25 | 991 | 996 | 922 | 951 | 96,300 |
2013/04/24 | 958 | 982 | 938 | 981 | 134,900 |
2013/04/23 | 928 | 962 | 921 | 935 | 171,000 |
2013/04/22 | 923 | 923 | 896 | 905 | 122,700 |
2013/04/19 | 865 | 906 | 860 | 890 | 113,900 |
2013/04/18 | 890 | 891 | 848 | 854 | 99,000 |
2013/04/17 | 900 | 902 | 876 | 890 | 83,800 |
2013/04/16 | 864 | 928 | 851 | 886 | 158,800 |
2013/04/15 | 890 | 937 | 865 | 889 | 223,600 |
2013/04/12 | 804 | 844 | 801 | 844 | 61,200 |
2013/04/11 | 848 | 852 | 784 | 812 | 100,400 |
2013/04/10 | 828 | 854 | 811 | 819 | 98,400 |
2013/04/09 | 918 | 928 | 808 | 828 | 254,800 |
2013/04/08 | 780 | 891 | 780 | 873 | 231,300 |
2013/04/05 | 770 | 800 | 736 | 745 | 145,600 |
2013/04/04 | 672 | 718 | 652 | 718 | 43,500 |
2013/04/03 | 676 | 692 | 676 | 692 | 29,900 |
2013/04/02 | 660 | 689 | 622 | 676 | 64,200 |
2013/04/01 | 700 | 709 | 681 | 683 | 39,500 |
2013/03/29 | 732 | 732 | 694 | 717 | 39,800 |
2013/03/28 | 755 | 755 | 710 | 728 | 31,600 |
2013/03/27 | 733 | 759 | 733 | 742 | 23,000 |
2013/03/26 | 740 | 750 | 732 | 737 | 17,100 |
2013/03/25 | 745 | 769 | 741 | 762 | 28,800 |
2013/03/22 | 771 | 780 | 740 | 750 | 64,500 |
2013/03/21 | 739 | 786 | 739 | 780 | 63,300 |
2013/03/19 | 707 | 748 | 700 | 730 | 84,600 |
2013/03/18 | 677 | 695 | 674 | 683 | 31,400 |
2013/03/15 | 671 | 682 | 662 | 678 | 37,500 |
2013/03/14 | 635 | 669 | 623 | 663 | 42,400 |
2013/03/13 | 639 | 639 | 630 | 635 | 9,800 |
2013/03/12 | 651 | 651 | 639 | 639 | 13,000 |
2013/03/11 | 649 | 650 | 640 | 646 | 23,700 |
2013/03/08 | 643 | 647 | 632 | 644 | 12,100 |
2013/03/07 | 643 | 645 | 634 | 640 | 21,400 |
2013/03/06 | 632 | 642 | 630 | 641 | 15,500 |
2013/03/05 | 650 | 654 | 623 | 627 | 32,000 |
2013/03/04 | 624 | 655 | 623 | 644 | 42,700 |
2013/03/01 | 623 | 627 | 618 | 622 | 22,800 |
2013/02/28 | 614 | 628 | 614 | 623 | 8,500 |
2013/02/27 | 624 | 625 | 614 | 614 | 12,200 |
2013/02/26 | 605 | 622 | 605 | 622 | 31,500 |
2013/02/25 | 622 | 634 | 621 | 634 | 40,100 |
2013/02/22 | 619 | 622 | 615 | 621 | 17,400 |
2013/02/21 | 614 | 623 | 611 | 620 | 12,600 |
2013/02/20 | 609 | 622 | 609 | 620 | 18,600 |
2013/02/19 | 598 | 610 | 598 | 607 | 19,000 |
2013/02/18 | 586 | 594 | 586 | 594 | 15,300 |
2013/02/15 | 595 | 595 | 552 | 575 | 36,900 |
2013/02/14 | 587 | 600 | 587 | 595 | 25,500 |
2013/02/13 | 616 | 616 | 584 | 605 | 40,900 |
2013/02/12 | 620 | 626 | 620 | 620 | 17,600 |
2013/02/08 | 631 | 632 | 616 | 621 | 28,700 |
2013/02/07 | 630 | 638 | 619 | 638 | 32,100 |
2013/02/06 | 636 | 639 | 616 | 629 | 47,100 |
2013/02/05 | 635 | 639 | 615 | 616 | 58,300 |
2013/02/04 | 650 | 652 | 630 | 645 | 33,400 |
2013/02/01 | 651 | 660 | 640 | 650 | 50,500 |
2013/01/31 | 624 | 645 | 620 | 645 | 65,800 |
2013/01/30 | 590 | 615 | 575 | 615 | 44,700 |
2013/01/29 | 591 | 600 | 578 | 585 | 68,400 |
2013/01/28 | 568 | 590 | 568 | 580 | 92,100 |
2013/01/25 | 527 | 555 | 527 | 555 | 55,200 |
2013/01/24 | 517 | 519 | 514 | 519 | 9,800 |
2013/01/23 | 519 | 520 | 515 | 518 | 20,900 |
2013/01/22 | 519 | 520 | 513 | 519 | 11,800 |
2013/01/21 | 512 | 514 | 509 | 514 | 14,800 |
2013/01/18 | 508 | 512 | 501 | 512 | 16,000 |
2013/01/17 | 501 | 510 | 495 | 498 | 77,200 |
2013/01/16 | 515 | 515 | 499 | 500 | 23,700 |
2013/01/15 | 515 | 519 | 500 | 512 | 40,900 |
2013/01/11 | 520 | 521 | 510 | 520 | 13,900 |
2013/01/10 | 515 | 524 | 514 | 516 | 23,200 |
2013/01/09 | 495 | 522 | 495 | 519 | 35,600 |
2013/01/08 | 521 | 525 | 510 | 525 | 14,600 |
2013/01/07 | 530 | 531 | 518 | 526 | 34,600 |
2013/01/04 | 513 | 520 | 501 | 520 | 21,900 |