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 |
---|---|---|---|---|---|
2018/12/28 | 762 | 771 | 759 | 761 | 30,800 |
2018/12/27 | 806 | 806 | 757 | 761 | 46,900 |
2018/12/26 | 701 | 750 | 697 | 748 | 32,400 |
2018/12/25 | 717 | 721 | 687 | 691 | 95,400 |
2018/12/21 | 769 | 776 | 755 | 762 | 89,100 |
2018/12/20 | 782 | 791 | 759 | 765 | 38,100 |
2018/12/19 | 796 | 797 | 785 | 794 | 28,200 |
2018/12/18 | 810 | 810 | 793 | 796 | 30,300 |
2018/12/17 | 816 | 819 | 812 | 814 | 21,700 |
2018/12/14 | 826 | 826 | 814 | 814 | 12,800 |
2018/12/13 | 819 | 827 | 819 | 826 | 9,300 |
2018/12/12 | 814 | 820 | 814 | 817 | 11,200 |
2018/12/11 | 831 | 831 | 810 | 812 | 24,700 |
2018/12/10 | 822 | 825 | 817 | 825 | 12,800 |
2018/12/07 | 820 | 835 | 820 | 832 | 9,900 |
2018/12/06 | 828 | 828 | 819 | 820 | 12,700 |
2018/12/05 | 830 | 834 | 825 | 827 | 7,600 |
2018/12/04 | 841 | 841 | 831 | 831 | 9,100 |
2018/12/03 | 840 | 844 | 836 | 838 | 14,400 |
2018/11/30 | 843 | 843 | 835 | 835 | 9,300 |
2018/11/29 | 840 | 841 | 838 | 840 | 8,600 |
2018/11/28 | 833 | 839 | 830 | 834 | 20,000 |
2018/11/27 | 835 | 837 | 831 | 835 | 8,100 |
2018/11/26 | 814 | 831 | 814 | 828 | 9,300 |
2018/11/22 | 812 | 820 | 812 | 820 | 11,700 |
2018/11/21 | 801 | 816 | 792 | 812 | 25,400 |
2018/11/20 | 815 | 817 | 805 | 809 | 20,100 |
2018/11/19 | 821 | 825 | 810 | 818 | 16,400 |
2018/11/16 | 835 | 835 | 808 | 821 | 26,600 |
2018/11/15 | 841 | 841 | 828 | 837 | 6,700 |
2018/11/14 | 845 | 850 | 840 | 840 | 19,000 |
2018/11/13 | 840 | 848 | 832 | 845 | 6,700 |
2018/11/12 | 851 | 852 | 842 | 852 | 10,700 |
2018/11/09 | 850 | 860 | 849 | 852 | 12,700 |
2018/11/08 | 853 | 861 | 853 | 860 | 7,200 |
2018/11/07 | 843 | 862 | 843 | 849 | 21,200 |
2018/11/06 | 838 | 847 | 834 | 837 | 11,600 |
2018/11/05 | 828 | 836 | 828 | 832 | 8,800 |
2018/11/02 | 826 | 838 | 826 | 832 | 41,100 |
2018/11/01 | 824 | 833 | 820 | 825 | 7,800 |
2018/10/31 | 822 | 830 | 820 | 823 | 15,700 |
2018/10/30 | 810 | 820 | 809 | 817 | 16,100 |
2018/10/29 | 822 | 833 | 817 | 819 | 17,100 |
2018/10/26 | 825 | 831 | 812 | 820 | 27,900 |
2018/10/25 | 824 | 825 | 810 | 816 | 43,000 |
2018/10/24 | 847 | 854 | 833 | 836 | 31,400 |
2018/10/23 | 858 | 863 | 844 | 844 | 54,400 |
2018/10/22 | 855 | 860 | 855 | 858 | 6,700 |
2018/10/19 | 854 | 861 | 854 | 857 | 4,900 |
2018/10/18 | 865 | 871 | 859 | 867 | 53,500 |
2018/10/17 | 848 | 859 | 848 | 858 | 19,100 |
2018/10/16 | 835 | 844 | 835 | 844 | 10,900 |
2018/10/15 | 855 | 855 | 831 | 833 | 47,300 |
2018/10/12 | 854 | 854 | 841 | 854 | 28,100 |
2018/10/11 | 850 | 860 | 835 | 845 | 74,900 |
2018/10/10 | 885 | 885 | 875 | 880 | 32,300 |
2018/10/09 | 870 | 885 | 859 | 884 | 107,800 |
2018/10/05 | 908 | 929 | 908 | 924 | 73,100 |
2018/10/04 | 914 | 918 | 911 | 917 | 35,600 |
2018/10/03 | 911 | 915 | 905 | 912 | 29,100 |
2018/10/02 | 921 | 923 | 910 | 911 | 32,800 |
2018/10/01 | 929 | 934 | 913 | 920 | 62,500 |
2018/09/28 | 930 | 934 | 926 | 933 | 16,600 |
2018/09/27 | 932 | 937 | 927 | 928 | 19,400 |
2018/09/26 | 927 | 936 | 924 | 935 | 31,100 |
2018/09/25 | 921 | 927 | 921 | 926 | 26,700 |
2018/09/21 | 919 | 928 | 918 | 924 | 34,800 |
2018/09/20 | 917 | 920 | 911 | 916 | 22,600 |
2018/09/19 | 910 | 919 | 909 | 916 | 31,700 |
2018/09/18 | 908 | 912 | 904 | 906 | 26,300 |
2018/09/14 | 887 | 899 | 887 | 899 | 25,600 |
2018/09/13 | 883 | 888 | 881 | 884 | 8,500 |
2018/09/12 | 893 | 893 | 881 | 882 | 28,300 |
2018/09/11 | 893 | 898 | 890 | 896 | 9,700 |
2018/09/10 | 894 | 896 | 888 | 892 | 23,400 |
2018/09/07 | 903 | 903 | 890 | 894 | 36,400 |
2018/09/06 | 902 | 910 | 898 | 909 | 20,100 |
2018/09/05 | 907 | 910 | 904 | 905 | 17,400 |
2018/09/04 | 909 | 913 | 905 | 910 | 21,400 |
2018/09/03 | 910 | 919 | 895 | 909 | 35,100 |
2018/08/31 | 910 | 912 | 901 | 906 | 9,200 |
2018/08/30 | 908 | 913 | 899 | 913 | 23,000 |
2018/08/29 | 900 | 904 | 898 | 899 | 6,800 |
2018/08/28 | 910 | 914 | 895 | 895 | 20,500 |
2018/08/27 | 898 | 909 | 895 | 905 | 10,300 |
2018/08/24 | 894 | 900 | 893 | 898 | 12,800 |
2018/08/23 | 889 | 897 | 885 | 894 | 5,900 |
2018/08/22 | 878 | 890 | 877 | 884 | 12,300 |
2018/08/21 | 881 | 887 | 879 | 879 | 9,900 |
2018/08/20 | 889 | 891 | 883 | 884 | 9,800 |
2018/08/17 | 883 | 888 | 881 | 888 | 13,900 |
2018/08/16 | 880 | 880 | 871 | 876 | 9,300 |
2018/08/15 | 886 | 895 | 885 | 885 | 8,600 |
2018/08/14 | 879 | 894 | 879 | 889 | 12,900 |
2018/08/13 | 903 | 903 | 873 | 878 | 57,000 |
2018/08/10 | 919 | 920 | 906 | 908 | 11,100 |
2018/08/09 | 899 | 925 | 899 | 923 | 22,100 |
2018/08/08 | 897 | 909 | 897 | 908 | 18,200 |
2018/08/07 | 908 | 908 | 897 | 904 | 22,200 |
2018/08/06 | 915 | 915 | 900 | 908 | 23,700 |
2018/08/03 | 915 | 922 | 909 | 911 | 24,700 |
2018/08/02 | 929 | 930 | 913 | 917 | 37,600 |
2018/08/01 | 930 | 933 | 922 | 925 | 17,000 |
2018/07/31 | 928 | 930 | 922 | 928 | 9,100 |
2018/07/30 | 938 | 947 | 930 | 930 | 22,700 |
2018/07/27 | 938 | 945 | 935 | 938 | 33,500 |
2018/07/26 | 931 | 937 | 926 | 935 | 32,200 |
2018/07/25 | 919 | 935 | 918 | 933 | 45,000 |
2018/07/24 | 914 | 919 | 910 | 915 | 11,000 |
2018/07/23 | 914 | 919 | 911 | 915 | 6,900 |
2018/07/20 | 914 | 925 | 909 | 911 | 18,400 |
2018/07/19 | 928 | 928 | 915 | 921 | 21,900 |
2018/07/18 | 917 | 926 | 917 | 920 | 27,400 |
2018/07/17 | 908 | 916 | 908 | 911 | 17,700 |
2018/07/13 | 905 | 910 | 904 | 905 | 18,300 |
2018/07/12 | 898 | 911 | 898 | 902 | 17,500 |
2018/07/11 | 912 | 916 | 891 | 896 | 42,100 |
2018/07/10 | 940 | 940 | 911 | 919 | 53,400 |
2018/07/09 | 945 | 963 | 914 | 931 | 256,800 |
2018/07/06 | 852 | 871 | 850 | 855 | 17,700 |
2018/07/05 | 860 | 860 | 843 | 852 | 17,500 |
2018/07/04 | 862 | 863 | 860 | 863 | 1,600 |
2018/07/03 | 859 | 862 | 854 | 858 | 11,500 |
2018/07/02 | 886 | 887 | 843 | 853 | 37,200 |
2018/06/29 | 884 | 887 | 872 | 886 | 14,800 |
2018/06/28 | 869 | 894 | 858 | 890 | 20,400 |
2018/06/27 | 875 | 875 | 864 | 867 | 15,100 |
2018/06/26 | 871 | 882 | 849 | 881 | 62,000 |
2018/06/25 | 890 | 890 | 876 | 879 | 16,400 |
2018/06/22 | 892 | 894 | 883 | 890 | 16,000 |
2018/06/21 | 890 | 897 | 886 | 891 | 5,700 |
2018/06/20 | 888 | 896 | 883 | 890 | 21,400 |
2018/06/19 | 900 | 905 | 886 | 886 | 25,600 |
2018/06/18 | 912 | 912 | 898 | 902 | 28,000 |
2018/06/15 | 907 | 913 | 905 | 912 | 10,900 |
2018/06/14 | 905 | 915 | 900 | 906 | 24,000 |
2018/06/13 | 903 | 906 | 899 | 905 | 15,000 |
2018/06/12 | 904 | 906 | 900 | 906 | 4,400 |
2018/06/11 | 895 | 907 | 895 | 906 | 15,300 |
2018/06/08 | 898 | 898 | 894 | 897 | 6,400 |
2018/06/07 | 896 | 900 | 890 | 897 | 16,500 |
2018/06/06 | 901 | 904 | 898 | 898 | 8,800 |
2018/06/05 | 909 | 910 | 903 | 907 | 8,600 |
2018/06/04 | 901 | 912 | 901 | 909 | 24,200 |
2018/06/01 | 887 | 901 | 887 | 900 | 15,500 |
2018/05/31 | 888 | 892 | 881 | 890 | 12,600 |
2018/05/30 | 882 | 886 | 880 | 882 | 20,400 |
2018/05/29 | 893 | 899 | 890 | 893 | 27,000 |
2018/05/28 | 896 | 900 | 893 | 893 | 8,500 |
2018/05/25 | 902 | 904 | 890 | 894 | 24,400 |
2018/05/24 | 896 | 896 | 879 | 882 | 30,300 |
2018/05/23 | 904 | 908 | 895 | 900 | 37,900 |
2018/05/22 | 906 | 912 | 903 | 906 | 16,300 |
2018/05/21 | 904 | 906 | 898 | 906 | 18,400 |
2018/05/18 | 897 | 903 | 896 | 898 | 11,300 |
2018/05/17 | 902 | 905 | 895 | 899 | 25,100 |
2018/05/16 | 903 | 904 | 901 | 901 | 10,600 |
2018/05/15 | 913 | 914 | 901 | 902 | 12,100 |
2018/05/14 | 906 | 911 | 901 | 909 | 15,300 |
2018/05/11 | 901 | 907 | 898 | 899 | 18,500 |
2018/05/10 | 917 | 917 | 902 | 907 | 24,300 |
2018/05/09 | 901 | 920 | 896 | 910 | 118,300 |
2018/05/08 | 894 | 903 | 892 | 900 | 39,600 |
2018/05/07 | 898 | 898 | 888 | 891 | 22,200 |
2018/05/02 | 888 | 898 | 888 | 894 | 55,000 |
2018/05/01 | 876 | 896 | 876 | 894 | 75,800 |
2018/04/27 | 870 | 882 | 864 | 876 | 38,900 |
2018/04/26 | 870 | 870 | 864 | 869 | 11,100 |
2018/04/25 | 861 | 870 | 859 | 863 | 20,900 |
2018/04/24 | 863 | 870 | 859 | 867 | 21,700 |
2018/04/23 | 863 | 865 | 855 | 861 | 28,700 |
2018/04/20 | 856 | 862 | 851 | 859 | 24,200 |
2018/04/19 | 856 | 857 | 855 | 857 | 18,100 |
2018/04/18 | 850 | 856 | 848 | 856 | 19,900 |
2018/04/17 | 852 | 854 | 845 | 849 | 33,600 |
2018/04/16 | 864 | 866 | 853 | 855 | 32,100 |
2018/04/13 | 869 | 878 | 866 | 870 | 38,600 |
2018/04/12 | 865 | 872 | 860 | 868 | 30,300 |
2018/04/11 | 871 | 874 | 860 | 864 | 76,500 |
2018/04/10 | 877 | 877 | 867 | 869 | 75,600 |
2018/04/09 | 888 | 892 | 871 | 877 | 112,100 |
2018/04/06 | 874 | 879 | 853 | 853 | 74,500 |
2018/04/05 | 885 | 885 | 872 | 872 | 26,600 |
2018/04/04 | 876 | 885 | 873 | 879 | 43,200 |
2018/04/03 | 861 | 871 | 854 | 870 | 23,300 |
2018/04/02 | 865 | 879 | 865 | 874 | 50,300 |
2018/03/30 | 850 | 868 | 850 | 860 | 32,500 |
2018/03/29 | 848 | 850 | 840 | 845 | 46,500 |
2018/03/28 | 819 | 840 | 819 | 838 | 35,800 |
2018/03/27 | 825 | 840 | 825 | 834 | 18,800 |
2018/03/26 | 819 | 820 | 803 | 819 | 52,200 |
2018/03/23 | 842 | 850 | 825 | 829 | 68,300 |
2018/03/22 | 853 | 880 | 853 | 867 | 45,100 |
2018/03/20 | 849 | 857 | 846 | 857 | 19,500 |
2018/03/19 | 850 | 857 | 842 | 851 | 34,500 |
2018/03/16 | 851 | 858 | 845 | 850 | 36,300 |
2018/03/15 | 853 | 863 | 842 | 849 | 31,000 |
2018/03/14 | 838 | 860 | 832 | 860 | 95,300 |
2018/03/13 | 832 | 840 | 830 | 837 | 24,300 |
2018/03/12 | 841 | 841 | 833 | 838 | 35,800 |
2018/03/09 | 826 | 838 | 826 | 832 | 29,200 |
2018/03/08 | 823 | 828 | 820 | 823 | 33,900 |
2018/03/07 | 815 | 826 | 815 | 820 | 39,600 |
2018/03/06 | 830 | 833 | 824 | 827 | 47,100 |
2018/03/05 | 825 | 835 | 817 | 821 | 72,300 |
2018/03/02 | 824 | 828 | 812 | 819 | 130,700 |
2018/03/01 | 853 | 855 | 837 | 839 | 69,400 |
2018/02/28 | 868 | 870 | 857 | 860 | 91,600 |
2018/02/27 | 884 | 885 | 869 | 870 | 78,100 |
2018/02/26 | 887 | 887 | 872 | 876 | 204,300 |
2018/02/23 | 898 | 908 | 896 | 907 | 381,000 |
2018/02/22 | 904 | 910 | 899 | 904 | 90,700 |
2018/02/21 | 902 | 915 | 901 | 904 | 118,400 |
2018/02/20 | 906 | 917 | 901 | 901 | 59,700 |
2018/02/19 | 899 | 918 | 898 | 912 | 88,000 |
2018/02/16 | 883 | 895 | 881 | 884 | 69,300 |
2018/02/15 | 868 | 886 | 865 | 877 | 103,300 |
2018/02/14 | 918 | 922 | 871 | 871 | 726,300 |
2018/02/13 | 951 | 960 | 921 | 933 | 153,400 |
2018/02/09 | 964 | 964 | 925 | 942 | 74,200 |
2018/02/08 | 980 | 989 | 977 | 978 | 54,900 |
2018/02/07 | 996 | 999 | 991 | 992 | 990,500 |
2018/02/06 | 999 | 1,010 | 993 | 1,006 | 819,200 |
2018/02/05 | 999 | 1,026 | 995 | 1,023 | 173,700 |
2018/02/02 | 1,027 | 1,032 | 999 | 1,026 | 238,100 |
2018/02/01 | 991 | 998 | 991 | 994 | 357,100 |
2018/01/31 | 986 | 1,000 | 983 | 989 | 143,700 |
2018/01/30 | 999 | 1,010 | 985 | 996 | 202,900 |
2018/01/29 | 976 | 1,013 | 975 | 998 | 465,800 |
2018/01/26 | 1,130 | 1,140 | 1,114 | 1,126 | 18,400 |
2018/01/25 | 1,140 | 1,145 | 1,113 | 1,130 | 30,200 |
2018/01/24 | 1,149 | 1,160 | 1,134 | 1,140 | 53,900 |
2018/01/23 | 1,122 | 1,147 | 1,122 | 1,142 | 53,900 |
2018/01/22 | 1,093 | 1,130 | 1,089 | 1,121 | 29,100 |
2018/01/19 | 1,081 | 1,093 | 1,062 | 1,093 | 49,800 |
2018/01/18 | 1,098 | 1,109 | 1,070 | 1,082 | 46,400 |
2018/01/17 | 1,088 | 1,096 | 1,061 | 1,096 | 59,900 |
2018/01/16 | 1,058 | 1,088 | 1,058 | 1,085 | 48,500 |
2018/01/15 | 1,062 | 1,063 | 1,045 | 1,058 | 29,200 |
2018/01/12 | 1,041 | 1,064 | 1,025 | 1,058 | 54,300 |
2018/01/11 | 1,006 | 1,040 | 1,004 | 1,039 | 43,700 |
2018/01/10 | 996 | 1,036 | 984 | 1,010 | 102,000 |
2018/01/09 | 1,013 | 1,036 | 995 | 1,026 | 109,500 |
2018/01/05 | 1,002 | 1,010 | 998 | 1,005 | 59,100 |
2018/01/04 | 1,011 | 1,018 | 1,000 | 1,009 | 58,500 |