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 |
---|---|---|---|---|---|
2015/12/30 | 719 | 720 | 716 | 720 | 5,400 |
2015/12/29 | 715 | 718 | 715 | 718 | 1,300 |
2015/12/28 | 712 | 715 | 711 | 715 | 2,000 |
2015/12/25 | 710 | 719 | 706 | 713 | 19,300 |
2015/12/24 | 717 | 717 | 710 | 715 | 18,500 |
2015/12/22 | 716 | 718 | 715 | 717 | 2,800 |
2015/12/18 | 717 | 719 | 710 | 718 | 7,000 |
2015/12/17 | 710 | 720 | 710 | 719 | 5,500 |
2015/12/16 | 711 | 720 | 708 | 711 | 6,000 |
2015/12/15 | 712 | 717 | 710 | 715 | 2,700 |
2015/12/14 | 709 | 718 | 706 | 716 | 4,100 |
2015/12/11 | 719 | 723 | 717 | 723 | 5,800 |
2015/12/10 | 715 | 715 | 710 | 710 | 1,600 |
2015/12/09 | 711 | 720 | 711 | 719 | 2,800 |
2015/12/08 | 719 | 725 | 713 | 720 | 7,500 |
2015/12/07 | 716 | 725 | 711 | 719 | 11,900 |
2015/12/04 | 712 | 716 | 708 | 715 | 5,200 |
2015/12/03 | 715 | 716 | 714 | 716 | 3,800 |
2015/12/02 | 712 | 715 | 710 | 715 | 17,500 |
2015/12/01 | 708 | 712 | 708 | 710 | 3,400 |
2015/11/30 | 713 | 713 | 705 | 710 | 13,900 |
2015/11/27 | 707 | 711 | 707 | 710 | 2,200 |
2015/11/26 | 709 | 711 | 704 | 711 | 8,000 |
2015/11/25 | 713 | 713 | 710 | 710 | 1,600 |
2015/11/24 | 712 | 713 | 708 | 709 | 3,200 |
2015/11/20 | 707 | 709 | 702 | 706 | 8,300 |
2015/11/19 | 707 | 710 | 705 | 707 | 3,800 |
2015/11/18 | 711 | 712 | 707 | 707 | 1,400 |
2015/11/17 | 710 | 712 | 706 | 708 | 6,400 |
2015/11/16 | 702 | 709 | 691 | 709 | 12,100 |
2015/11/13 | 712 | 712 | 710 | 712 | 1,400 |
2015/11/12 | 714 | 714 | 706 | 712 | 6,600 |
2015/11/11 | 708 | 715 | 708 | 714 | 4,600 |
2015/11/10 | 710 | 710 | 707 | 708 | 2,300 |
2015/11/09 | 713 | 715 | 711 | 714 | 2,000 |
2015/11/06 | 707 | 713 | 705 | 713 | 4,600 |
2015/11/05 | 708 | 712 | 701 | 706 | 4,800 |
2015/11/04 | 718 | 719 | 711 | 711 | 8,300 |
2015/11/02 | 718 | 718 | 715 | 716 | 2,100 |
2015/10/30 | 712 | 719 | 711 | 718 | 5,300 |
2015/10/29 | 712 | 720 | 712 | 720 | 1,100 |
2015/10/28 | 712 | 719 | 712 | 719 | 500 |
2015/10/27 | 716 | 720 | 714 | 715 | 5,900 |
2015/10/26 | 715 | 719 | 715 | 716 | 4,800 |
2015/10/23 | 715 | 718 | 712 | 713 | 3,300 |
2015/10/22 | 706 | 712 | 705 | 711 | 1,200 |
2015/10/21 | 707 | 712 | 704 | 712 | 3,000 |
2015/10/20 | 709 | 713 | 705 | 707 | 3,200 |
2015/10/19 | 715 | 717 | 711 | 717 | 6,000 |
2015/10/16 | 702 | 720 | 702 | 720 | 5,600 |
2015/10/15 | 703 | 710 | 702 | 703 | 3,600 |
2015/10/14 | 705 | 714 | 701 | 701 | 1,300 |
2015/10/13 | 709 | 716 | 708 | 716 | 10,100 |
2015/10/09 | 706 | 710 | 706 | 708 | 1,700 |
2015/10/08 | 701 | 705 | 701 | 701 | 9,100 |
2015/10/07 | 709 | 709 | 703 | 708 | 5,600 |
2015/10/06 | 704 | 705 | 702 | 703 | 11,100 |
2015/10/05 | 706 | 710 | 702 | 709 | 7,600 |
2015/10/02 | 692 | 710 | 692 | 710 | 3,500 |
2015/10/01 | 693 | 724 | 690 | 694 | 11,800 |
2015/09/30 | 687 | 700 | 687 | 700 | 1,900 |
2015/09/29 | 697 | 700 | 693 | 693 | 2,600 |
2015/09/28 | 688 | 717 | 688 | 717 | 8,800 |
2015/09/25 | 697 | 699 | 685 | 699 | 8,000 |
2015/09/24 | 696 | 696 | 688 | 688 | 2,500 |
2015/09/18 | 703 | 710 | 702 | 706 | 7,500 |
2015/09/17 | 711 | 714 | 700 | 714 | 8,400 |
2015/09/16 | 681 | 714 | 681 | 710 | 42,400 |
2015/09/15 | 675 | 690 | 675 | 690 | 5,500 |
2015/09/14 | 689 | 689 | 667 | 683 | 321,200 |
2015/09/11 | 704 | 704 | 677 | 680 | 33,400 |
2015/09/10 | 693 | 701 | 689 | 701 | 2,200 |
2015/09/09 | 680 | 694 | 680 | 694 | 5,300 |
2015/09/08 | 699 | 702 | 675 | 677 | 13,100 |
2015/09/07 | 667 | 687 | 659 | 687 | 25,300 |
2015/09/04 | 683 | 683 | 674 | 677 | 2,500 |
2015/09/03 | 692 | 697 | 684 | 695 | 5,600 |
2015/09/02 | 670 | 683 | 670 | 683 | 5,400 |
2015/09/01 | 684 | 694 | 680 | 680 | 3,600 |
2015/08/31 | 684 | 698 | 684 | 688 | 8,000 |
2015/08/28 | 696 | 701 | 696 | 697 | 2,800 |
2015/08/27 | 691 | 702 | 691 | 696 | 7,700 |
2015/08/26 | 668 | 698 | 668 | 698 | 45,400 |
2015/08/25 | 667 | 681 | 645 | 672 | 15,400 |
2015/08/24 | 695 | 704 | 671 | 671 | 35,600 |
2015/08/21 | 709 | 737 | 700 | 713 | 58,200 |
2015/08/20 | 712 | 712 | 709 | 709 | 7,500 |
2015/08/19 | 716 | 716 | 712 | 712 | 900 |
2015/08/18 | 722 | 722 | 716 | 716 | 1,100 |
2015/08/17 | 717 | 722 | 715 | 722 | 9,200 |
2015/08/14 | 709 | 710 | 706 | 707 | 3,500 |
2015/08/13 | 706 | 710 | 706 | 709 | 11,200 |
2015/08/12 | 707 | 708 | 705 | 706 | 6,800 |
2015/08/11 | 709 | 714 | 708 | 708 | 5,400 |
2015/08/10 | 707 | 712 | 705 | 707 | 15,900 |
2015/08/07 | 710 | 712 | 706 | 709 | 11,800 |
2015/08/06 | 716 | 716 | 712 | 713 | 3,400 |
2015/08/05 | 710 | 718 | 709 | 718 | 6,400 |
2015/08/04 | 712 | 717 | 712 | 715 | 1,800 |
2015/08/03 | 711 | 718 | 711 | 713 | 10,500 |
2015/07/31 | 708 | 715 | 708 | 715 | 7,300 |
2015/07/30 | 712 | 713 | 704 | 706 | 18,400 |
2015/07/29 | 729 | 729 | 707 | 707 | 13,400 |
2015/07/28 | 728 | 728 | 718 | 724 | 7,500 |
2015/07/27 | 735 | 735 | 730 | 730 | 1,800 |
2015/07/24 | 738 | 740 | 736 | 736 | 4,000 |
2015/07/23 | 740 | 740 | 730 | 739 | 9,000 |
2015/07/22 | 743 | 743 | 735 | 739 | 4,500 |
2015/07/21 | 744 | 744 | 739 | 743 | 2,100 |
2015/07/17 | 742 | 742 | 740 | 741 | 1,100 |
2015/07/16 | 741 | 743 | 734 | 739 | 3,300 |
2015/07/15 | 738 | 742 | 738 | 741 | 2,000 |
2015/07/14 | 728 | 738 | 728 | 738 | 5,300 |
2015/07/13 | 722 | 729 | 720 | 725 | 28,300 |
2015/07/10 | 740 | 740 | 725 | 735 | 20,900 |
2015/07/09 | 721 | 726 | 698 | 724 | 24,700 |
2015/07/08 | 750 | 750 | 726 | 741 | 21,200 |
2015/07/07 | 732 | 749 | 732 | 749 | 13,400 |
2015/07/06 | 734 | 738 | 725 | 730 | 27,900 |
2015/07/03 | 742 | 751 | 741 | 744 | 31,300 |
2015/07/02 | 751 | 751 | 745 | 746 | 6,600 |
2015/07/01 | 742 | 748 | 740 | 748 | 12,000 |
2015/06/30 | 733 | 741 | 733 | 736 | 3,100 |
2015/06/29 | 739 | 743 | 731 | 733 | 20,900 |
2015/06/26 | 756 | 756 | 750 | 752 | 4,100 |
2015/06/25 | 758 | 760 | 752 | 758 | 7,000 |
2015/06/24 | 749 | 755 | 749 | 752 | 7,600 |
2015/06/23 | 745 | 747 | 744 | 744 | 5,600 |
2015/06/22 | 745 | 745 | 741 | 742 | 3,400 |
2015/06/19 | 739 | 742 | 739 | 742 | 6,400 |
2015/06/18 | 740 | 746 | 738 | 738 | 10,500 |
2015/06/17 | 741 | 743 | 738 | 740 | 11,100 |
2015/06/16 | 750 | 750 | 740 | 745 | 11,700 |
2015/06/15 | 742 | 750 | 740 | 748 | 14,300 |
2015/06/12 | 740 | 743 | 736 | 740 | 15,300 |
2015/06/11 | 740 | 740 | 735 | 740 | 120,200 |
2015/06/10 | 738 | 738 | 735 | 737 | 7,700 |
2015/06/09 | 740 | 742 | 736 | 738 | 20,200 |
2015/06/08 | 742 | 743 | 739 | 740 | 12,000 |
2015/06/05 | 743 | 744 | 738 | 744 | 6,200 |
2015/06/04 | 747 | 747 | 740 | 743 | 1,600 |
2015/06/03 | 743 | 743 | 738 | 739 | 5,700 |
2015/06/02 | 737 | 745 | 737 | 741 | 8,000 |
2015/06/01 | 745 | 746 | 741 | 741 | 5,100 |
2015/05/29 | 749 | 749 | 742 | 745 | 7,300 |
2015/05/28 | 740 | 743 | 740 | 740 | 7,600 |
2015/05/27 | 737 | 739 | 737 | 738 | 2,700 |
2015/05/26 | 740 | 740 | 733 | 736 | 17,300 |
2015/05/25 | 745 | 745 | 737 | 738 | 8,700 |
2015/05/22 | 745 | 745 | 735 | 739 | 8,000 |
2015/05/21 | 745 | 746 | 741 | 741 | 7,200 |
2015/05/20 | 733 | 740 | 731 | 740 | 7,000 |
2015/05/19 | 728 | 733 | 723 | 733 | 20,600 |
2015/05/18 | 733 | 736 | 718 | 727 | 61,300 |
2015/05/15 | 748 | 749 | 742 | 744 | 7,400 |
2015/05/14 | 752 | 753 | 748 | 753 | 9,300 |
2015/05/13 | 749 | 755 | 749 | 750 | 7,800 |
2015/05/12 | 749 | 750 | 744 | 750 | 7,100 |
2015/05/11 | 745 | 756 | 745 | 747 | 11,800 |
2015/05/08 | 742 | 747 | 735 | 747 | 20,700 |
2015/05/07 | 750 | 751 | 743 | 743 | 22,600 |
2015/05/01 | 763 | 763 | 751 | 760 | 11,400 |
2015/04/30 | 778 | 778 | 751 | 763 | 42,300 |
2015/04/28 | 785 | 789 | 784 | 784 | 2,600 |
2015/04/27 | 780 | 787 | 780 | 782 | 3,600 |
2015/04/24 | 794 | 794 | 778 | 780 | 18,700 |
2015/04/23 | 798 | 800 | 794 | 795 | 5,400 |
2015/04/22 | 800 | 800 | 791 | 794 | 2,500 |
2015/04/21 | 800 | 801 | 790 | 793 | 11,600 |
2015/04/20 | 800 | 802 | 796 | 796 | 11,300 |
2015/04/17 | 793 | 816 | 790 | 808 | 19,200 |
2015/04/16 | 786 | 789 | 784 | 785 | 36,400 |
2015/04/15 | 793 | 794 | 785 | 785 | 6,400 |
2015/04/14 | 795 | 799 | 790 | 792 | 6,000 |
2015/04/13 | 802 | 805 | 792 | 795 | 8,600 |
2015/04/10 | 815 | 815 | 785 | 790 | 16,600 |
2015/04/09 | 810 | 820 | 810 | 819 | 24,800 |
2015/04/08 | 797 | 820 | 797 | 810 | 9,300 |
2015/04/07 | 835 | 835 | 795 | 801 | 30,400 |
2015/04/06 | 858 | 874 | 821 | 842 | 35,800 |
2015/04/03 | 820 | 858 | 820 | 858 | 65,100 |
2015/04/02 | 788 | 819 | 788 | 815 | 43,300 |
2015/04/01 | 759 | 788 | 750 | 788 | 24,400 |
2015/03/31 | 764 | 764 | 747 | 759 | 6,400 |
2015/03/30 | 769 | 770 | 753 | 757 | 10,200 |
2015/03/27 | 776 | 787 | 770 | 778 | 17,600 |
2015/03/26 | 797 | 799 | 774 | 789 | 22,500 |
2015/03/25 | 798 | 800 | 784 | 798 | 17,000 |
2015/03/24 | 797 | 799 | 784 | 799 | 40,800 |
2015/03/23 | 779 | 792 | 779 | 792 | 24,300 |
2015/03/20 | 762 | 777 | 760 | 777 | 22,400 |
2015/03/19 | 757 | 763 | 755 | 757 | 18,500 |
2015/03/18 | 762 | 762 | 749 | 750 | 4,900 |
2015/03/17 | 760 | 770 | 722 | 762 | 49,300 |
2015/03/16 | 759 | 763 | 750 | 763 | 6,400 |
2015/03/13 | 743 | 769 | 743 | 755 | 35,500 |
2015/03/12 | 740 | 750 | 732 | 741 | 22,100 |
2015/03/11 | 717 | 744 | 717 | 740 | 29,500 |
2015/03/10 | 725 | 731 | 721 | 722 | 13,800 |
2015/03/09 | 723 | 727 | 716 | 727 | 15,000 |
2015/03/06 | 720 | 724 | 713 | 721 | 27,900 |
2015/03/05 | 713 | 720 | 711 | 719 | 2,500 |
2015/03/04 | 717 | 722 | 711 | 713 | 4,700 |
2015/03/03 | 723 | 725 | 713 | 719 | 16,400 |
2015/03/02 | 714 | 721 | 709 | 720 | 27,300 |
2015/02/27 | 716 | 717 | 705 | 715 | 14,100 |
2015/02/26 | 719 | 722 | 709 | 711 | 12,800 |
2015/02/25 | 713 | 730 | 703 | 730 | 78,000 |
2015/02/24 | 727 | 730 | 725 | 728 | 142,900 |
2015/02/23 | 730 | 735 | 728 | 729 | 16,200 |
2015/02/20 | 731 | 733 | 724 | 728 | 18,800 |
2015/02/19 | 718 | 740 | 714 | 724 | 60,300 |
2015/02/18 | 723 | 728 | 717 | 718 | 23,800 |
2015/02/17 | 719 | 724 | 716 | 724 | 4,500 |
2015/02/16 | 712 | 719 | 712 | 719 | 13,400 |
2015/02/13 | 711 | 714 | 710 | 711 | 5,600 |
2015/02/12 | 711 | 715 | 709 | 711 | 22,500 |
2015/02/10 | 714 | 714 | 708 | 709 | 3,800 |
2015/02/09 | 710 | 711 | 706 | 711 | 11,000 |
2015/02/06 | 710 | 711 | 706 | 710 | 4,900 |
2015/02/05 | 710 | 714 | 709 | 710 | 6,000 |
2015/02/04 | 715 | 715 | 708 | 714 | 9,800 |
2015/02/03 | 717 | 717 | 710 | 710 | 4,500 |
2015/02/02 | 708 | 717 | 708 | 712 | 8,400 |
2015/01/30 | 719 | 721 | 717 | 718 | 8,700 |
2015/01/29 | 718 | 721 | 718 | 718 | 3,800 |
2015/01/28 | 724 | 725 | 716 | 725 | 5,800 |
2015/01/27 | 722 | 726 | 721 | 722 | 5,200 |
2015/01/26 | 719 | 723 | 719 | 721 | 4,200 |
2015/01/23 | 723 | 723 | 715 | 715 | 3,800 |
2015/01/22 | 722 | 722 | 717 | 719 | 4,000 |
2015/01/21 | 724 | 724 | 717 | 722 | 1,300 |
2015/01/20 | 730 | 730 | 716 | 725 | 8,700 |
2015/01/19 | 714 | 730 | 714 | 730 | 11,600 |
2015/01/16 | 718 | 718 | 704 | 712 | 11,900 |
2015/01/15 | 707 | 718 | 705 | 718 | 14,400 |
2015/01/14 | 712 | 715 | 707 | 709 | 8,200 |
2015/01/13 | 710 | 716 | 708 | 712 | 12,000 |
2015/01/09 | 725 | 730 | 720 | 722 | 6,500 |
2015/01/08 | 722 | 724 | 717 | 723 | 15,600 |
2015/01/07 | 704 | 726 | 702 | 720 | 28,200 |
2015/01/06 | 738 | 744 | 724 | 734 | 23,900 |
2015/01/05 | 727 | 742 | 723 | 742 | 20,500 |