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 |
---|---|---|---|---|---|
2019/12/30 | 835 | 840 | 830 | 836 | 12,500 |
2019/12/27 | 828 | 834 | 823 | 831 | 8,800 |
2019/12/26 | 825 | 827 | 820 | 827 | 8,100 |
2019/12/25 | 820 | 828 | 820 | 823 | 22,400 |
2019/12/24 | 824 | 826 | 821 | 825 | 4,800 |
2019/12/23 | 825 | 826 | 821 | 822 | 5,000 |
2019/12/20 | 828 | 828 | 822 | 825 | 11,300 |
2019/12/19 | 836 | 836 | 828 | 830 | 11,700 |
2019/12/18 | 832 | 835 | 831 | 832 | 7,000 |
2019/12/17 | 828 | 835 | 828 | 831 | 11,300 |
2019/12/16 | 826 | 829 | 824 | 828 | 10,300 |
2019/12/13 | 825 | 828 | 822 | 827 | 13,500 |
2019/12/12 | 820 | 824 | 820 | 822 | 3,400 |
2019/12/11 | 823 | 824 | 819 | 820 | 10,500 |
2019/12/10 | 825 | 826 | 818 | 818 | 12,600 |
2019/12/09 | 824 | 827 | 822 | 824 | 6,200 |
2019/12/06 | 818 | 824 | 815 | 820 | 9,800 |
2019/12/05 | 818 | 818 | 813 | 815 | 6,000 |
2019/12/04 | 810 | 818 | 805 | 818 | 12,500 |
2019/12/03 | 805 | 812 | 805 | 810 | 10,500 |
2019/12/02 | 802 | 810 | 802 | 810 | 13,500 |
2019/11/29 | 797 | 802 | 797 | 802 | 5,900 |
2019/11/28 | 797 | 798 | 795 | 796 | 4,800 |
2019/11/27 | 795 | 798 | 793 | 796 | 4,200 |
2019/11/26 | 794 | 798 | 790 | 798 | 23,100 |
2019/11/25 | 792 | 794 | 792 | 793 | 6,400 |
2019/11/22 | 791 | 791 | 789 | 790 | 2,800 |
2019/11/21 | 794 | 794 | 789 | 791 | 5,000 |
2019/11/20 | 793 | 794 | 789 | 794 | 9,300 |
2019/11/19 | 794 | 794 | 788 | 794 | 7,700 |
2019/11/18 | 788 | 793 | 785 | 793 | 11,300 |
2019/11/15 | 782 | 786 | 774 | 778 | 11,300 |
2019/11/14 | 783 | 784 | 775 | 776 | 19,100 |
2019/11/13 | 786 | 787 | 782 | 782 | 12,400 |
2019/11/12 | 789 | 791 | 782 | 791 | 10,600 |
2019/11/11 | 791 | 796 | 786 | 789 | 13,600 |
2019/11/08 | 796 | 799 | 789 | 790 | 10,900 |
2019/11/07 | 800 | 800 | 790 | 791 | 9,900 |
2019/11/06 | 788 | 801 | 788 | 794 | 12,300 |
2019/11/05 | 794 | 804 | 794 | 804 | 9,500 |
2019/11/01 | 794 | 794 | 790 | 791 | 3,500 |
2019/10/31 | 793 | 794 | 791 | 791 | 3,500 |
2019/10/30 | 793 | 793 | 790 | 793 | 4,300 |
2019/10/29 | 791 | 792 | 789 | 790 | 3,400 |
2019/10/28 | 788 | 793 | 788 | 790 | 12,500 |
2019/10/25 | 790 | 790 | 785 | 786 | 5,200 |
2019/10/24 | 786 | 787 | 784 | 787 | 2,700 |
2019/10/23 | 788 | 789 | 778 | 786 | 17,000 |
2019/10/21 | 778 | 784 | 778 | 784 | 12,900 |
2019/10/18 | 779 | 783 | 777 | 778 | 7,500 |
2019/10/17 | 779 | 780 | 779 | 779 | 2,200 |
2019/10/16 | 779 | 781 | 772 | 780 | 5,100 |
2019/10/15 | 774 | 780 | 774 | 778 | 9,400 |
2019/10/11 | 774 | 774 | 772 | 774 | 3,300 |
2019/10/10 | 767 | 770 | 767 | 770 | 1,100 |
2019/10/09 | 769 | 772 | 767 | 772 | 7,200 |
2019/10/08 | 774 | 774 | 769 | 771 | 8,700 |
2019/10/07 | 771 | 775 | 763 | 768 | 30,400 |
2019/10/04 | 768 | 775 | 768 | 772 | 6,700 |
2019/10/03 | 770 | 771 | 766 | 767 | 1,000 |
2019/10/02 | 765 | 773 | 765 | 771 | 3,000 |
2019/10/01 | 763 | 772 | 763 | 768 | 4,800 |
2019/09/30 | 762 | 769 | 762 | 763 | 2,100 |
2019/09/27 | 774 | 774 | 767 | 770 | 4,900 |
2019/09/26 | 775 | 778 | 772 | 778 | 6,600 |
2019/09/25 | 770 | 775 | 768 | 775 | 13,100 |
2019/09/24 | 762 | 772 | 760 | 772 | 12,200 |
2019/09/20 | 761 | 768 | 761 | 767 | 4,500 |
2019/09/19 | 760 | 761 | 759 | 761 | 2,800 |
2019/09/18 | 763 | 763 | 750 | 758 | 5,700 |
2019/09/17 | 752 | 763 | 752 | 762 | 4,000 |
2019/09/13 | 751 | 755 | 751 | 752 | 2,800 |
2019/09/12 | 748 | 758 | 748 | 754 | 8,900 |
2019/09/11 | 750 | 751 | 745 | 745 | 9,500 |
2019/09/10 | 750 | 751 | 750 | 750 | 4,100 |
2019/09/09 | 755 | 755 | 750 | 753 | 2,000 |
2019/09/06 | 753 | 757 | 751 | 755 | 5,400 |
2019/09/05 | 744 | 751 | 742 | 750 | 10,300 |
2019/09/04 | 735 | 744 | 735 | 739 | 4,700 |
2019/09/03 | 739 | 743 | 736 | 737 | 2,700 |
2019/09/02 | 736 | 739 | 730 | 739 | 13,400 |
2019/08/30 | 726 | 735 | 726 | 733 | 3,600 |
2019/08/29 | 728 | 732 | 724 | 724 | 5,000 |
2019/08/28 | 728 | 733 | 728 | 730 | 4,900 |
2019/08/27 | 726 | 732 | 726 | 732 | 1,800 |
2019/08/26 | 726 | 730 | 725 | 725 | 10,000 |
2019/08/23 | 740 | 741 | 735 | 737 | 9,500 |
2019/08/22 | 740 | 745 | 736 | 740 | 8,100 |
2019/08/21 | 740 | 741 | 736 | 736 | 3,700 |
2019/08/20 | 735 | 744 | 735 | 742 | 6,200 |
2019/08/19 | 733 | 740 | 732 | 733 | 9,900 |
2019/08/16 | 731 | 737 | 731 | 732 | 3,800 |
2019/08/15 | 738 | 738 | 730 | 733 | 13,500 |
2019/08/14 | 738 | 747 | 738 | 743 | 2,000 |
2019/08/13 | 741 | 744 | 735 | 737 | 12,900 |
2019/08/09 | 750 | 750 | 748 | 748 | 1,800 |
2019/08/08 | 746 | 751 | 743 | 751 | 3,000 |
2019/08/07 | 743 | 750 | 741 | 746 | 8,300 |
2019/08/06 | 739 | 744 | 735 | 742 | 9,600 |
2019/08/05 | 745 | 751 | 745 | 748 | 8,400 |
2019/08/02 | 756 | 757 | 754 | 755 | 4,600 |
2019/08/01 | 758 | 760 | 755 | 760 | 5,000 |
2019/07/31 | 758 | 759 | 756 | 758 | 2,800 |
2019/07/30 | 761 | 761 | 755 | 758 | 4,600 |
2019/07/29 | 762 | 764 | 758 | 764 | 5,000 |
2019/07/26 | 760 | 762 | 756 | 762 | 3,700 |
2019/07/25 | 763 | 764 | 760 | 761 | 9,600 |
2019/07/24 | 764 | 764 | 760 | 764 | 2,800 |
2019/07/23 | 761 | 766 | 756 | 766 | 8,700 |
2019/07/22 | 758 | 762 | 758 | 758 | 5,900 |
2019/07/19 | 759 | 763 | 757 | 760 | 4,900 |
2019/07/18 | 762 | 765 | 759 | 759 | 2,700 |
2019/07/17 | 764 | 767 | 763 | 763 | 2,500 |
2019/07/16 | 762 | 764 | 762 | 762 | 1,900 |
2019/07/12 | 764 | 766 | 760 | 761 | 16,600 |
2019/07/11 | 766 | 766 | 762 | 766 | 7,700 |
2019/07/10 | 766 | 767 | 765 | 767 | 5,100 |
2019/07/09 | 762 | 770 | 762 | 766 | 18,900 |
2019/07/08 | 773 | 778 | 760 | 761 | 34,000 |
2019/07/05 | 778 | 784 | 775 | 780 | 17,600 |
2019/07/04 | 776 | 778 | 772 | 778 | 8,600 |
2019/07/03 | 772 | 775 | 772 | 775 | 6,800 |
2019/07/02 | 775 | 778 | 772 | 774 | 2,400 |
2019/07/01 | 772 | 779 | 766 | 775 | 19,300 |
2019/06/28 | 768 | 772 | 767 | 772 | 3,200 |
2019/06/27 | 774 | 774 | 771 | 773 | 1,900 |
2019/06/26 | 766 | 774 | 764 | 774 | 1,200 |
2019/06/25 | 770 | 770 | 766 | 767 | 2,500 |
2019/06/24 | 768 | 770 | 766 | 767 | 1,400 |
2019/06/21 | 770 | 771 | 765 | 766 | 5,200 |
2019/06/20 | 771 | 771 | 771 | 771 | 5,800 |
2019/06/19 | 768 | 776 | 760 | 771 | 9,600 |
2019/06/18 | 767 | 770 | 765 | 768 | 4,200 |
2019/06/17 | 770 | 772 | 767 | 768 | 1,300 |
2019/06/14 | 770 | 770 | 766 | 770 | 7,000 |
2019/06/13 | 771 | 771 | 765 | 766 | 1,400 |
2019/06/12 | 760 | 772 | 760 | 764 | 4,700 |
2019/06/11 | 773 | 773 | 757 | 757 | 11,000 |
2019/06/10 | 770 | 771 | 765 | 770 | 900 |
2019/06/07 | 769 | 773 | 762 | 762 | 5,200 |
2019/06/06 | 759 | 771 | 759 | 771 | 2,500 |
2019/06/05 | 759 | 766 | 757 | 759 | 2,600 |
2019/06/04 | 758 | 761 | 758 | 758 | 6,500 |
2019/06/03 | 759 | 765 | 758 | 763 | 5,800 |
2019/05/31 | 777 | 777 | 764 | 765 | 12,300 |
2019/05/30 | 764 | 773 | 763 | 772 | 2,100 |
2019/05/29 | 764 | 766 | 757 | 766 | 3,400 |
2019/05/28 | 787 | 787 | 755 | 764 | 13,900 |
2019/05/27 | 783 | 786 | 781 | 786 | 13,300 |
2019/05/24 | 779 | 784 | 778 | 784 | 5,900 |
2019/05/23 | 774 | 781 | 766 | 781 | 5,700 |
2019/05/22 | 782 | 783 | 773 | 776 | 7,000 |
2019/05/21 | 769 | 783 | 769 | 782 | 6,200 |
2019/05/20 | 763 | 778 | 763 | 775 | 6,300 |
2019/05/17 | 764 | 770 | 760 | 770 | 3,500 |
2019/05/16 | 759 | 767 | 757 | 760 | 4,700 |
2019/05/15 | 752 | 762 | 752 | 762 | 4,600 |
2019/05/14 | 744 | 751 | 738 | 751 | 7,500 |
2019/05/13 | 749 | 757 | 745 | 752 | 10,200 |
2019/05/10 | 754 | 761 | 745 | 757 | 7,100 |
2019/05/09 | 769 | 769 | 752 | 752 | 21,600 |
2019/05/08 | 764 | 774 | 760 | 774 | 7,400 |
2019/05/07 | 775 | 777 | 764 | 764 | 6,800 |
2019/04/26 | 778 | 778 | 766 | 772 | 5,800 |
2019/04/25 | 768 | 782 | 763 | 778 | 24,600 |
2019/04/24 | 765 | 768 | 765 | 768 | 9,200 |
2019/04/23 | 761 | 765 | 760 | 765 | 9,300 |
2019/04/22 | 763 | 763 | 758 | 760 | 7,600 |
2019/04/19 | 769 | 771 | 761 | 762 | 12,200 |
2019/04/18 | 767 | 773 | 766 | 766 | 7,700 |
2019/04/17 | 773 | 774 | 766 | 770 | 6,000 |
2019/04/16 | 769 | 775 | 769 | 775 | 10,100 |
2019/04/15 | 772 | 772 | 765 | 769 | 21,100 |
2019/04/12 | 771 | 772 | 765 | 772 | 4,000 |
2019/04/11 | 777 | 777 | 768 | 774 | 5,300 |
2019/04/10 | 785 | 785 | 775 | 775 | 5,500 |
2019/04/09 | 785 | 787 | 780 | 786 | 10,100 |
2019/04/08 | 792 | 795 | 780 | 785 | 18,600 |
2019/04/05 | 775 | 786 | 774 | 786 | 16,000 |
2019/04/04 | 772 | 775 | 769 | 774 | 6,400 |
2019/04/03 | 771 | 773 | 767 | 773 | 5,400 |
2019/04/02 | 772 | 773 | 768 | 768 | 3,000 |
2019/04/01 | 769 | 776 | 765 | 765 | 8,600 |
2019/03/29 | 765 | 768 | 760 | 762 | 4,600 |
2019/03/28 | 767 | 770 | 763 | 764 | 5,300 |
2019/03/27 | 769 | 780 | 767 | 777 | 9,700 |
2019/03/26 | 767 | 774 | 759 | 767 | 15,000 |
2019/03/25 | 758 | 768 | 754 | 767 | 8,500 |
2019/03/22 | 769 | 773 | 760 | 773 | 18,100 |
2019/03/20 | 771 | 772 | 763 | 769 | 4,200 |
2019/03/19 | 772 | 772 | 763 | 770 | 6,000 |
2019/03/18 | 772 | 772 | 766 | 771 | 3,800 |
2019/03/15 | 762 | 774 | 762 | 773 | 9,000 |
2019/03/14 | 765 | 771 | 765 | 767 | 5,200 |
2019/03/13 | 757 | 768 | 757 | 765 | 10,500 |
2019/03/12 | 752 | 767 | 752 | 759 | 20,100 |
2019/03/11 | 754 | 775 | 753 | 763 | 18,400 |
2019/03/08 | 765 | 766 | 746 | 750 | 23,100 |
2019/03/07 | 785 | 785 | 770 | 771 | 23,600 |
2019/03/06 | 798 | 798 | 786 | 786 | 18,200 |
2019/03/05 | 801 | 801 | 796 | 801 | 16,200 |
2019/03/04 | 805 | 808 | 802 | 803 | 18,600 |
2019/03/01 | 805 | 807 | 802 | 806 | 13,600 |
2019/02/28 | 811 | 814 | 805 | 805 | 24,000 |
2019/02/27 | 811 | 819 | 808 | 819 | 23,400 |
2019/02/26 | 817 | 830 | 808 | 811 | 163,200 |
2019/02/25 | 850 | 866 | 838 | 864 | 228,000 |
2019/02/22 | 857 | 859 | 849 | 857 | 28,400 |
2019/02/21 | 859 | 865 | 858 | 864 | 31,200 |
2019/02/20 | 850 | 868 | 850 | 862 | 28,300 |
2019/02/19 | 846 | 855 | 841 | 850 | 21,000 |
2019/02/18 | 843 | 847 | 838 | 845 | 24,900 |
2019/02/15 | 834 | 834 | 830 | 832 | 21,200 |
2019/02/14 | 834 | 836 | 832 | 834 | 14,100 |
2019/02/13 | 833 | 834 | 828 | 833 | 21,400 |
2019/02/12 | 832 | 833 | 826 | 831 | 12,200 |
2019/02/08 | 831 | 839 | 826 | 826 | 27,800 |
2019/02/07 | 842 | 845 | 837 | 844 | 12,700 |
2019/02/06 | 843 | 845 | 841 | 842 | 23,500 |
2019/02/05 | 837 | 842 | 835 | 840 | 18,900 |
2019/02/04 | 831 | 838 | 824 | 838 | 19,000 |
2019/02/01 | 833 | 834 | 825 | 825 | 9,000 |
2019/01/31 | 825 | 837 | 825 | 832 | 14,600 |
2019/01/30 | 829 | 836 | 825 | 828 | 26,300 |
2019/01/29 | 821 | 829 | 814 | 829 | 18,500 |
2019/01/28 | 829 | 829 | 823 | 825 | 6,300 |
2019/01/25 | 816 | 823 | 816 | 822 | 6,300 |
2019/01/24 | 812 | 820 | 812 | 816 | 7,900 |
2019/01/23 | 808 | 824 | 804 | 819 | 8,500 |
2019/01/22 | 825 | 825 | 807 | 819 | 12,200 |
2019/01/21 | 828 | 828 | 816 | 823 | 9,600 |
2019/01/18 | 813 | 826 | 813 | 819 | 9,100 |
2019/01/17 | 800 | 815 | 794 | 813 | 25,200 |
2019/01/16 | 793 | 796 | 788 | 796 | 20,500 |
2019/01/15 | 785 | 792 | 783 | 789 | 12,400 |
2019/01/11 | 779 | 784 | 775 | 784 | 16,100 |
2019/01/10 | 780 | 786 | 769 | 774 | 30,800 |
2019/01/09 | 755 | 794 | 753 | 785 | 72,300 |
2019/01/08 | 799 | 810 | 799 | 809 | 28,100 |
2019/01/07 | 783 | 797 | 782 | 795 | 14,200 |
2019/01/04 | 752 | 760 | 730 | 760 | 23,200 |