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 |
---|---|---|---|---|---|
2017/12/29 | 990 | 999 | 986 | 993 | 43,900 |
2017/12/28 | 979 | 985 | 974 | 978 | 15,500 |
2017/12/27 | 966 | 982 | 963 | 977 | 29,100 |
2017/12/26 | 968 | 972 | 957 | 969 | 16,000 |
2017/12/25 | 958 | 977 | 958 | 977 | 21,700 |
2017/12/22 | 956 | 956 | 947 | 953 | 11,300 |
2017/12/21 | 951 | 955 | 948 | 950 | 8,700 |
2017/12/20 | 951 | 958 | 947 | 955 | 13,900 |
2017/12/19 | 954 | 959 | 949 | 954 | 27,300 |
2017/12/18 | 948 | 953 | 940 | 949 | 43,900 |
2017/12/15 | 920 | 924 | 916 | 922 | 18,900 |
2017/12/14 | 911 | 919 | 911 | 919 | 9,300 |
2017/12/13 | 908 | 913 | 907 | 910 | 4,700 |
2017/12/12 | 908 | 908 | 900 | 907 | 7,600 |
2017/12/11 | 911 | 912 | 898 | 906 | 21,100 |
2017/12/08 | 908 | 911 | 900 | 906 | 18,200 |
2017/12/07 | 910 | 914 | 905 | 907 | 12,300 |
2017/12/06 | 917 | 919 | 906 | 914 | 12,300 |
2017/12/05 | 924 | 924 | 909 | 918 | 19,800 |
2017/12/04 | 923 | 926 | 920 | 924 | 12,200 |
2017/12/01 | 915 | 923 | 913 | 923 | 5,100 |
2017/11/30 | 916 | 916 | 908 | 914 | 14,900 |
2017/11/29 | 916 | 920 | 911 | 916 | 8,200 |
2017/11/28 | 915 | 915 | 904 | 914 | 5,800 |
2017/11/27 | 909 | 918 | 908 | 918 | 9,800 |
2017/11/24 | 900 | 903 | 896 | 902 | 15,500 |
2017/11/22 | 905 | 905 | 892 | 900 | 22,000 |
2017/11/21 | 908 | 908 | 898 | 901 | 7,100 |
2017/11/20 | 908 | 911 | 897 | 904 | 16,900 |
2017/11/17 | 900 | 902 | 892 | 900 | 8,400 |
2017/11/16 | 888 | 897 | 888 | 897 | 8,900 |
2017/11/15 | 898 | 899 | 872 | 883 | 14,200 |
2017/11/14 | 903 | 910 | 896 | 898 | 10,200 |
2017/11/13 | 930 | 935 | 903 | 903 | 24,800 |
2017/11/10 | 925 | 933 | 923 | 930 | 6,400 |
2017/11/09 | 939 | 946 | 926 | 937 | 17,700 |
2017/11/08 | 940 | 945 | 937 | 938 | 10,500 |
2017/11/07 | 940 | 943 | 935 | 936 | 8,000 |
2017/11/06 | 938 | 944 | 936 | 938 | 15,800 |
2017/11/02 | 932 | 932 | 923 | 930 | 8,800 |
2017/11/01 | 927 | 934 | 927 | 934 | 12,600 |
2017/10/31 | 924 | 928 | 917 | 925 | 13,900 |
2017/10/30 | 912 | 918 | 909 | 917 | 13,300 |
2017/10/27 | 908 | 914 | 901 | 908 | 11,400 |
2017/10/26 | 911 | 911 | 904 | 910 | 9,000 |
2017/10/25 | 910 | 913 | 905 | 912 | 11,500 |
2017/10/24 | 899 | 903 | 895 | 900 | 8,600 |
2017/10/23 | 905 | 905 | 897 | 905 | 14,400 |
2017/10/20 | 883 | 895 | 883 | 891 | 12,700 |
2017/10/19 | 883 | 887 | 880 | 882 | 18,100 |
2017/10/18 | 889 | 890 | 881 | 881 | 5,500 |
2017/10/17 | 893 | 893 | 887 | 887 | 15,800 |
2017/10/16 | 880 | 885 | 875 | 880 | 18,000 |
2017/10/13 | 873 | 877 | 872 | 875 | 11,200 |
2017/10/12 | 888 | 890 | 858 | 873 | 60,300 |
2017/10/11 | 917 | 917 | 885 | 885 | 43,000 |
2017/10/10 | 900 | 919 | 900 | 912 | 25,200 |
2017/10/06 | 905 | 914 | 898 | 900 | 46,300 |
2017/10/05 | 912 | 912 | 898 | 905 | 16,100 |
2017/10/04 | 913 | 915 | 903 | 910 | 59,400 |
2017/10/03 | 884 | 906 | 883 | 906 | 45,200 |
2017/10/02 | 874 | 880 | 874 | 877 | 8,500 |
2017/09/29 | 872 | 878 | 872 | 874 | 4,600 |
2017/09/28 | 883 | 888 | 869 | 871 | 13,500 |
2017/09/27 | 876 | 884 | 875 | 881 | 9,400 |
2017/09/26 | 873 | 880 | 873 | 876 | 3,200 |
2017/09/25 | 872 | 877 | 872 | 877 | 2,600 |
2017/09/22 | 876 | 879 | 870 | 872 | 4,400 |
2017/09/21 | 875 | 880 | 870 | 876 | 17,000 |
2017/09/20 | 860 | 870 | 855 | 870 | 16,100 |
2017/09/19 | 840 | 860 | 840 | 850 | 19,000 |
2017/09/15 | 829 | 834 | 829 | 831 | 5,700 |
2017/09/14 | 829 | 833 | 827 | 830 | 9,700 |
2017/09/13 | 830 | 831 | 827 | 828 | 5,700 |
2017/09/12 | 830 | 831 | 828 | 828 | 5,200 |
2017/09/11 | 824 | 830 | 824 | 830 | 1,500 |
2017/09/08 | 822 | 826 | 821 | 824 | 1,400 |
2017/09/07 | 831 | 831 | 820 | 825 | 2,200 |
2017/09/06 | 819 | 821 | 819 | 821 | 2,000 |
2017/09/05 | 827 | 827 | 819 | 825 | 8,000 |
2017/09/04 | 835 | 835 | 825 | 825 | 5,400 |
2017/09/01 | 828 | 839 | 828 | 831 | 18,200 |
2017/08/31 | 836 | 836 | 826 | 834 | 4,000 |
2017/08/30 | 829 | 830 | 823 | 828 | 4,300 |
2017/08/29 | 827 | 827 | 822 | 827 | 2,500 |
2017/08/28 | 828 | 829 | 825 | 827 | 3,000 |
2017/08/25 | 828 | 828 | 823 | 823 | 1,100 |
2017/08/24 | 830 | 830 | 823 | 823 | 9,300 |
2017/08/23 | 825 | 828 | 823 | 827 | 7,600 |
2017/08/22 | 822 | 823 | 816 | 823 | 1,800 |
2017/08/21 | 815 | 825 | 814 | 824 | 2,800 |
2017/08/18 | 820 | 820 | 812 | 818 | 2,800 |
2017/08/17 | 820 | 821 | 814 | 821 | 3,800 |
2017/08/16 | 819 | 821 | 813 | 821 | 4,800 |
2017/08/15 | 815 | 822 | 815 | 820 | 2,100 |
2017/08/14 | 818 | 822 | 810 | 810 | 12,900 |
2017/08/10 | 826 | 831 | 826 | 831 | 3,900 |
2017/08/09 | 833 | 833 | 829 | 832 | 6,000 |
2017/08/08 | 841 | 841 | 831 | 840 | 4,100 |
2017/08/07 | 845 | 846 | 837 | 839 | 6,600 |
2017/08/04 | 834 | 847 | 834 | 847 | 3,200 |
2017/08/03 | 846 | 847 | 840 | 847 | 3,000 |
2017/08/02 | 838 | 846 | 838 | 846 | 3,100 |
2017/08/01 | 844 | 844 | 836 | 837 | 5,700 |
2017/07/31 | 838 | 843 | 835 | 843 | 8,600 |
2017/07/28 | 835 | 838 | 831 | 832 | 4,200 |
2017/07/27 | 829 | 834 | 824 | 829 | 4,900 |
2017/07/26 | 827 | 830 | 824 | 825 | 5,200 |
2017/07/25 | 825 | 827 | 823 | 827 | 3,500 |
2017/07/24 | 825 | 827 | 822 | 823 | 3,500 |
2017/07/21 | 823 | 824 | 817 | 823 | 4,400 |
2017/07/20 | 817 | 820 | 817 | 820 | 4,700 |
2017/07/19 | 813 | 817 | 813 | 816 | 500 |
2017/07/18 | 813 | 816 | 810 | 816 | 1,800 |
2017/07/14 | 816 | 816 | 809 | 813 | 7,900 |
2017/07/13 | 816 | 816 | 809 | 816 | 4,100 |
2017/07/12 | 820 | 820 | 811 | 817 | 2,500 |
2017/07/11 | 822 | 823 | 818 | 820 | 4,700 |
2017/07/10 | 803 | 824 | 802 | 822 | 17,800 |
2017/07/07 | 829 | 830 | 820 | 830 | 6,000 |
2017/07/06 | 820 | 830 | 819 | 825 | 8,800 |
2017/07/05 | 817 | 820 | 815 | 820 | 8,200 |
2017/07/04 | 819 | 819 | 816 | 817 | 6,100 |
2017/07/03 | 815 | 819 | 815 | 818 | 4,600 |
2017/06/30 | 811 | 811 | 808 | 808 | 2,200 |
2017/06/29 | 810 | 810 | 806 | 809 | 9,400 |
2017/06/28 | 812 | 812 | 808 | 808 | 2,900 |
2017/06/27 | 813 | 813 | 808 | 813 | 9,800 |
2017/06/26 | 816 | 819 | 800 | 808 | 10,400 |
2017/06/23 | 816 | 819 | 816 | 816 | 9,200 |
2017/06/22 | 815 | 816 | 811 | 816 | 2,700 |
2017/06/21 | 814 | 815 | 808 | 809 | 900 |
2017/06/20 | 810 | 815 | 809 | 814 | 4,800 |
2017/06/19 | 808 | 813 | 804 | 808 | 17,200 |
2017/06/16 | 802 | 802 | 789 | 790 | 11,700 |
2017/06/15 | 799 | 801 | 795 | 797 | 2,600 |
2017/06/14 | 808 | 808 | 795 | 797 | 5,000 |
2017/06/13 | 802 | 804 | 796 | 802 | 4,000 |
2017/06/12 | 806 | 806 | 802 | 803 | 2,600 |
2017/06/09 | 800 | 803 | 796 | 802 | 2,900 |
2017/06/08 | 803 | 803 | 797 | 803 | 2,500 |
2017/06/07 | 793 | 803 | 793 | 803 | 6,300 |
2017/06/06 | 803 | 804 | 788 | 793 | 8,400 |
2017/06/05 | 806 | 806 | 803 | 803 | 3,700 |
2017/06/02 | 803 | 807 | 801 | 806 | 17,300 |
2017/06/01 | 801 | 804 | 799 | 803 | 2,000 |
2017/05/31 | 801 | 801 | 798 | 800 | 4,100 |
2017/05/30 | 811 | 811 | 798 | 803 | 8,500 |
2017/05/29 | 792 | 809 | 792 | 802 | 6,400 |
2017/05/26 | 793 | 795 | 790 | 790 | 7,700 |
2017/05/25 | 786 | 790 | 785 | 790 | 3,600 |
2017/05/24 | 784 | 784 | 782 | 783 | 8,000 |
2017/05/23 | 787 | 787 | 784 | 784 | 5,200 |
2017/05/22 | 769 | 781 | 769 | 779 | 5,800 |
2017/05/19 | 759 | 766 | 759 | 766 | 1,700 |
2017/05/18 | 760 | 773 | 755 | 760 | 15,000 |
2017/05/17 | 781 | 785 | 768 | 771 | 12,000 |
2017/05/16 | 798 | 798 | 779 | 779 | 8,800 |
2017/05/15 | 793 | 793 | 787 | 788 | 2,900 |
2017/05/12 | 791 | 793 | 785 | 792 | 5,900 |
2017/05/11 | 793 | 795 | 786 | 791 | 12,100 |
2017/05/10 | 792 | 798 | 785 | 791 | 6,500 |
2017/05/09 | 797 | 797 | 790 | 792 | 10,200 |
2017/05/08 | 789 | 793 | 788 | 793 | 10,100 |
2017/05/02 | 771 | 779 | 771 | 776 | 10,000 |
2017/05/01 | 771 | 773 | 770 | 772 | 4,900 |
2017/04/28 | 774 | 774 | 770 | 770 | 10,500 |
2017/04/27 | 771 | 775 | 770 | 775 | 4,100 |
2017/04/26 | 765 | 775 | 765 | 774 | 15,300 |
2017/04/25 | 754 | 758 | 752 | 758 | 8,700 |
2017/04/24 | 758 | 758 | 754 | 754 | 15,300 |
2017/04/21 | 743 | 754 | 743 | 754 | 24,600 |
2017/04/20 | 759 | 759 | 750 | 757 | 1,700 |
2017/04/19 | 749 | 759 | 748 | 755 | 2,300 |
2017/04/18 | 749 | 760 | 749 | 758 | 7,700 |
2017/04/17 | 730 | 740 | 729 | 740 | 5,500 |
2017/04/14 | 734 | 744 | 730 | 730 | 16,400 |
2017/04/13 | 733 | 739 | 733 | 739 | 9,500 |
2017/04/12 | 764 | 764 | 732 | 740 | 34,800 |
2017/04/11 | 769 | 790 | 763 | 772 | 17,400 |
2017/04/10 | 765 | 780 | 763 | 773 | 43,000 |
2017/04/07 | 799 | 816 | 796 | 810 | 20,500 |
2017/04/06 | 821 | 821 | 775 | 780 | 55,200 |
2017/04/05 | 844 | 847 | 812 | 824 | 24,100 |
2017/04/04 | 857 | 860 | 840 | 844 | 18,100 |
2017/04/03 | 880 | 880 | 838 | 859 | 20,300 |
2017/03/31 | 881 | 881 | 871 | 874 | 6,300 |
2017/03/30 | 857 | 882 | 857 | 873 | 17,200 |
2017/03/29 | 856 | 862 | 856 | 859 | 10,700 |
2017/03/28 | 856 | 859 | 854 | 858 | 4,400 |
2017/03/27 | 850 | 857 | 846 | 856 | 8,300 |
2017/03/24 | 853 | 858 | 850 | 858 | 7,200 |
2017/03/23 | 850 | 851 | 847 | 847 | 2,700 |
2017/03/22 | 851 | 851 | 845 | 846 | 9,800 |
2017/03/21 | 851 | 860 | 849 | 854 | 15,300 |
2017/03/17 | 847 | 848 | 840 | 845 | 9,400 |
2017/03/16 | 845 | 847 | 844 | 844 | 3,500 |
2017/03/15 | 844 | 850 | 844 | 844 | 9,100 |
2017/03/14 | 849 | 851 | 844 | 844 | 10,900 |
2017/03/13 | 852 | 853 | 849 | 849 | 10,000 |
2017/03/10 | 858 | 858 | 851 | 851 | 5,100 |
2017/03/09 | 855 | 855 | 848 | 853 | 9,900 |
2017/03/08 | 855 | 856 | 853 | 854 | 6,700 |
2017/03/07 | 857 | 857 | 849 | 854 | 8,700 |
2017/03/06 | 861 | 861 | 856 | 857 | 17,100 |
2017/03/03 | 857 | 862 | 855 | 861 | 22,400 |
2017/03/02 | 862 | 862 | 851 | 857 | 15,300 |
2017/03/01 | 862 | 862 | 854 | 857 | 28,000 |
2017/02/28 | 854 | 858 | 842 | 857 | 18,000 |
2017/02/27 | 863 | 863 | 840 | 854 | 20,200 |
2017/02/24 | 855 | 868 | 855 | 855 | 115,100 |
2017/02/23 | 882 | 890 | 881 | 886 | 239,100 |
2017/02/22 | 887 | 897 | 887 | 890 | 26,700 |
2017/02/21 | 894 | 899 | 893 | 894 | 30,100 |
2017/02/20 | 900 | 900 | 894 | 894 | 22,100 |
2017/02/17 | 898 | 900 | 893 | 894 | 15,500 |
2017/02/16 | 903 | 903 | 895 | 900 | 31,400 |
2017/02/15 | 900 | 905 | 895 | 902 | 32,300 |
2017/02/14 | 895 | 901 | 894 | 898 | 14,600 |
2017/02/13 | 893 | 900 | 893 | 895 | 9,600 |
2017/02/10 | 901 | 902 | 893 | 894 | 12,900 |
2017/02/09 | 894 | 903 | 893 | 901 | 17,200 |
2017/02/08 | 883 | 904 | 883 | 899 | 20,300 |
2017/02/07 | 884 | 886 | 882 | 883 | 10,100 |
2017/02/06 | 883 | 887 | 876 | 883 | 22,600 |
2017/02/03 | 886 | 890 | 877 | 877 | 29,200 |
2017/02/02 | 891 | 898 | 884 | 889 | 27,500 |
2017/02/01 | 890 | 904 | 890 | 895 | 30,500 |
2017/01/31 | 896 | 904 | 895 | 896 | 13,200 |
2017/01/30 | 905 | 909 | 896 | 906 | 28,100 |
2017/01/27 | 903 | 909 | 900 | 903 | 36,300 |
2017/01/26 | 900 | 900 | 889 | 896 | 22,800 |
2017/01/25 | 900 | 900 | 881 | 898 | 19,700 |
2017/01/24 | 869 | 900 | 869 | 888 | 32,800 |
2017/01/23 | 870 | 875 | 867 | 873 | 8,200 |
2017/01/20 | 869 | 876 | 860 | 872 | 21,900 |
2017/01/19 | 857 | 871 | 852 | 869 | 21,700 |
2017/01/18 | 842 | 861 | 837 | 861 | 34,500 |
2017/01/17 | 876 | 877 | 853 | 853 | 31,300 |
2017/01/16 | 856 | 871 | 849 | 871 | 31,400 |
2017/01/13 | 868 | 870 | 856 | 861 | 23,700 |
2017/01/12 | 897 | 897 | 867 | 868 | 49,000 |
2017/01/11 | 902 | 912 | 888 | 901 | 51,600 |
2017/01/10 | 924 | 930 | 900 | 917 | 121,700 |
2017/01/06 | 892 | 906 | 870 | 879 | 56,200 |
2017/01/05 | 879 | 917 | 879 | 902 | 136,700 |
2017/01/04 | 837 | 877 | 837 | 861 | 65,500 |