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 |
---|---|---|---|---|---|
2020/12/30 | 777 | 784 | 777 | 784 | 18,500 |
2020/12/29 | 773 | 777 | 767 | 777 | 16,800 |
2020/12/28 | 763 | 769 | 761 | 767 | 39,000 |
2020/12/25 | 775 | 776 | 739 | 763 | 33,000 |
2020/12/24 | 773 | 777 | 772 | 773 | 8,500 |
2020/12/23 | 777 | 780 | 770 | 776 | 8,200 |
2020/12/22 | 786 | 789 | 774 | 775 | 8,100 |
2020/12/21 | 780 | 790 | 777 | 789 | 37,200 |
2020/12/18 | 777 | 784 | 774 | 784 | 4,100 |
2020/12/17 | 772 | 784 | 766 | 784 | 10,200 |
2020/12/16 | 776 | 780 | 770 | 771 | 13,200 |
2020/12/15 | 768 | 775 | 768 | 772 | 1,900 |
2020/12/14 | 763 | 774 | 763 | 770 | 18,300 |
2020/12/11 | 769 | 769 | 764 | 765 | 5,100 |
2020/12/10 | 765 | 765 | 760 | 764 | 3,600 |
2020/12/09 | 763 | 769 | 761 | 762 | 5,000 |
2020/12/08 | 769 | 770 | 762 | 762 | 13,600 |
2020/12/07 | 769 | 776 | 766 | 767 | 4,400 |
2020/12/04 | 766 | 774 | 766 | 772 | 5,100 |
2020/12/03 | 769 | 769 | 765 | 766 | 2,200 |
2020/12/02 | 773 | 777 | 765 | 766 | 7,000 |
2020/12/01 | 768 | 774 | 768 | 773 | 5,600 |
2020/11/30 | 776 | 776 | 764 | 767 | 5,700 |
2020/11/27 | 775 | 779 | 770 | 773 | 12,900 |
2020/11/26 | 774 | 777 | 774 | 774 | 3,500 |
2020/11/25 | 780 | 781 | 771 | 774 | 9,500 |
2020/11/24 | 767 | 781 | 767 | 777 | 25,000 |
2020/11/20 | 765 | 769 | 764 | 765 | 2,500 |
2020/11/19 | 771 | 773 | 763 | 765 | 5,600 |
2020/11/18 | 771 | 771 | 767 | 771 | 4,400 |
2020/11/17 | 771 | 771 | 757 | 771 | 18,000 |
2020/11/16 | 753 | 765 | 753 | 763 | 6,700 |
2020/11/13 | 764 | 766 | 753 | 753 | 6,300 |
2020/11/12 | 778 | 778 | 765 | 770 | 14,500 |
2020/11/11 | 771 | 772 | 767 | 769 | 8,600 |
2020/11/10 | 777 | 777 | 771 | 771 | 10,000 |
2020/11/09 | 770 | 777 | 768 | 776 | 10,300 |
2020/11/06 | 766 | 776 | 766 | 773 | 8,600 |
2020/11/05 | 764 | 777 | 759 | 777 | 18,400 |
2020/11/04 | 746 | 764 | 746 | 764 | 16,700 |
2020/11/02 | 740 | 747 | 738 | 746 | 5,600 |
2020/10/30 | 742 | 745 | 738 | 745 | 9,100 |
2020/10/29 | 731 | 744 | 723 | 742 | 7,900 |
2020/10/28 | 744 | 744 | 731 | 738 | 1,200 |
2020/10/27 | 727 | 739 | 727 | 736 | 6,500 |
2020/10/26 | 738 | 743 | 727 | 739 | 12,000 |
2020/10/23 | 736 | 739 | 729 | 739 | 4,300 |
2020/10/22 | 735 | 735 | 725 | 730 | 9,300 |
2020/10/21 | 729 | 735 | 725 | 735 | 4,300 |
2020/10/20 | 718 | 728 | 718 | 725 | 9,200 |
2020/10/19 | 718 | 728 | 715 | 724 | 6,300 |
2020/10/16 | 714 | 719 | 709 | 714 | 8,000 |
2020/10/15 | 715 | 724 | 714 | 714 | 6,000 |
2020/10/14 | 727 | 727 | 717 | 720 | 10,000 |
2020/10/13 | 728 | 732 | 727 | 728 | 2,800 |
2020/10/12 | 737 | 737 | 727 | 733 | 5,600 |
2020/10/09 | 745 | 745 | 735 | 736 | 8,000 |
2020/10/08 | 737 | 743 | 733 | 743 | 8,500 |
2020/10/07 | 729 | 733 | 722 | 733 | 2,500 |
2020/10/06 | 730 | 730 | 723 | 730 | 3,300 |
2020/10/05 | 720 | 731 | 718 | 727 | 4,500 |
2020/10/02 | 719 | 742 | 716 | 716 | 15,300 |
2020/09/30 | 738 | 745 | 735 | 745 | 5,700 |
2020/09/29 | 730 | 738 | 730 | 738 | 5,600 |
2020/09/28 | 715 | 727 | 715 | 727 | 6,300 |
2020/09/25 | 713 | 720 | 713 | 715 | 7,400 |
2020/09/24 | 703 | 709 | 703 | 709 | 14,600 |
2020/09/23 | 712 | 715 | 707 | 708 | 9,600 |
2020/09/18 | 712 | 715 | 705 | 714 | 6,400 |
2020/09/17 | 704 | 710 | 700 | 708 | 11,900 |
2020/09/16 | 700 | 705 | 700 | 704 | 22,200 |
2020/09/15 | 704 | 704 | 698 | 699 | 1,800 |
2020/09/14 | 706 | 706 | 698 | 698 | 3,900 |
2020/09/11 | 700 | 700 | 700 | 700 | 600 |
2020/09/10 | 703 | 703 | 696 | 696 | 4,400 |
2020/09/09 | 701 | 701 | 698 | 701 | 2,200 |
2020/09/08 | 700 | 708 | 700 | 707 | 6,300 |
2020/09/07 | 696 | 702 | 695 | 700 | 1,400 |
2020/09/04 | 694 | 701 | 689 | 696 | 3,500 |
2020/09/03 | 704 | 704 | 698 | 703 | 3,100 |
2020/09/02 | 703 | 704 | 696 | 697 | 7,100 |
2020/09/01 | 702 | 703 | 700 | 703 | 3,900 |
2020/08/31 | 702 | 703 | 698 | 701 | 3,300 |
2020/08/28 | 698 | 704 | 693 | 696 | 4,900 |
2020/08/27 | 706 | 706 | 699 | 701 | 5,600 |
2020/08/26 | 701 | 705 | 700 | 705 | 2,700 |
2020/08/25 | 701 | 707 | 700 | 701 | 9,200 |
2020/08/24 | 698 | 699 | 694 | 695 | 6,700 |
2020/08/21 | 696 | 702 | 696 | 702 | 5,200 |
2020/08/20 | 692 | 696 | 686 | 691 | 4,500 |
2020/08/19 | 681 | 697 | 681 | 691 | 5,300 |
2020/08/18 | 698 | 700 | 686 | 688 | 16,200 |
2020/08/17 | 687 | 698 | 684 | 698 | 2,400 |
2020/08/14 | 681 | 687 | 680 | 687 | 3,800 |
2020/08/13 | 677 | 700 | 677 | 686 | 23,400 |
2020/08/12 | 675 | 676 | 671 | 676 | 1,400 |
2020/08/11 | 663 | 674 | 662 | 673 | 3,100 |
2020/08/07 | 659 | 665 | 659 | 661 | 2,600 |
2020/08/06 | 664 | 665 | 660 | 660 | 800 |
2020/08/05 | 655 | 664 | 652 | 659 | 5,300 |
2020/08/04 | 646 | 664 | 646 | 660 | 3,500 |
2020/08/03 | 642 | 654 | 642 | 646 | 3,200 |
2020/07/31 | 673 | 677 | 640 | 640 | 16,200 |
2020/07/30 | 678 | 684 | 677 | 679 | 2,900 |
2020/07/29 | 685 | 686 | 677 | 677 | 11,900 |
2020/07/28 | 685 | 687 | 684 | 687 | 3,100 |
2020/07/27 | 685 | 685 | 682 | 683 | 2,200 |
2020/07/22 | 688 | 688 | 685 | 688 | 2,000 |
2020/07/21 | 690 | 690 | 684 | 684 | 17,100 |
2020/07/20 | 702 | 703 | 697 | 697 | 3,400 |
2020/07/17 | 702 | 702 | 697 | 702 | 4,100 |
2020/07/16 | 702 | 704 | 700 | 704 | 4,700 |
2020/07/15 | 701 | 705 | 699 | 700 | 3,300 |
2020/07/14 | 697 | 701 | 696 | 701 | 4,400 |
2020/07/13 | 695 | 698 | 694 | 696 | 2,800 |
2020/07/10 | 708 | 708 | 695 | 695 | 14,400 |
2020/07/09 | 707 | 710 | 706 | 709 | 3,600 |
2020/07/08 | 704 | 710 | 700 | 710 | 25,500 |
2020/07/07 | 707 | 710 | 699 | 702 | 14,300 |
2020/07/06 | 724 | 724 | 701 | 704 | 28,100 |
2020/07/03 | 688 | 696 | 685 | 696 | 9,900 |
2020/07/02 | 690 | 690 | 684 | 688 | 5,600 |
2020/07/01 | 695 | 695 | 690 | 690 | 17,900 |
2020/06/30 | 690 | 698 | 690 | 690 | 3,000 |
2020/06/29 | 690 | 691 | 682 | 686 | 10,400 |
2020/06/26 | 697 | 697 | 691 | 695 | 2,300 |
2020/06/25 | 702 | 702 | 688 | 692 | 6,900 |
2020/06/24 | 704 | 707 | 703 | 706 | 3,100 |
2020/06/23 | 701 | 707 | 700 | 701 | 7,600 |
2020/06/22 | 705 | 708 | 701 | 701 | 3,700 |
2020/06/19 | 707 | 714 | 699 | 705 | 5,800 |
2020/06/18 | 709 | 709 | 696 | 705 | 6,100 |
2020/06/17 | 705 | 705 | 696 | 700 | 1,900 |
2020/06/16 | 676 | 704 | 676 | 700 | 10,600 |
2020/06/15 | 676 | 688 | 667 | 667 | 18,700 |
2020/06/12 | 668 | 683 | 657 | 675 | 18,100 |
2020/06/11 | 711 | 712 | 688 | 688 | 28,500 |
2020/06/10 | 702 | 715 | 701 | 708 | 8,900 |
2020/06/09 | 705 | 715 | 704 | 705 | 17,600 |
2020/06/08 | 694 | 701 | 690 | 701 | 10,700 |
2020/06/05 | 686 | 691 | 683 | 689 | 18,500 |
2020/06/04 | 701 | 701 | 684 | 685 | 18,200 |
2020/06/03 | 696 | 701 | 690 | 696 | 15,000 |
2020/06/02 | 705 | 705 | 692 | 694 | 9,100 |
2020/06/01 | 696 | 702 | 693 | 698 | 8,500 |
2020/05/29 | 705 | 705 | 692 | 699 | 14,100 |
2020/05/28 | 719 | 719 | 688 | 700 | 23,200 |
2020/05/27 | 715 | 715 | 704 | 704 | 7,300 |
2020/05/26 | 697 | 716 | 695 | 715 | 25,200 |
2020/05/25 | 665 | 686 | 655 | 684 | 23,500 |
2020/05/22 | 650 | 663 | 650 | 655 | 19,000 |
2020/05/21 | 649 | 653 | 643 | 649 | 9,700 |
2020/05/20 | 648 | 659 | 643 | 649 | 11,700 |
2020/05/19 | 645 | 664 | 645 | 648 | 12,200 |
2020/05/18 | 630 | 646 | 617 | 645 | 15,300 |
2020/05/15 | 615 | 625 | 615 | 623 | 4,900 |
2020/05/14 | 630 | 633 | 610 | 615 | 22,900 |
2020/05/13 | 635 | 638 | 626 | 633 | 7,000 |
2020/05/12 | 643 | 648 | 635 | 645 | 5,500 |
2020/05/11 | 598 | 644 | 598 | 643 | 42,400 |
2020/05/08 | 590 | 609 | 590 | 601 | 13,200 |
2020/05/07 | 591 | 600 | 587 | 589 | 9,600 |
2020/05/01 | 607 | 607 | 591 | 591 | 15,300 |
2020/04/30 | 591 | 608 | 589 | 608 | 28,400 |
2020/04/28 | 593 | 597 | 584 | 584 | 13,300 |
2020/04/27 | 585 | 594 | 581 | 593 | 19,900 |
2020/04/24 | 594 | 594 | 577 | 584 | 16,100 |
2020/04/23 | 582 | 588 | 578 | 584 | 11,900 |
2020/04/22 | 586 | 591 | 567 | 574 | 29,100 |
2020/04/21 | 623 | 623 | 586 | 595 | 32,300 |
2020/04/20 | 608 | 620 | 607 | 615 | 25,500 |
2020/04/17 | 599 | 610 | 599 | 602 | 16,200 |
2020/04/16 | 599 | 620 | 594 | 599 | 66,500 |
2020/04/15 | 603 | 603 | 593 | 595 | 8,600 |
2020/04/14 | 599 | 604 | 591 | 599 | 16,700 |
2020/04/13 | 618 | 619 | 594 | 599 | 42,500 |
2020/04/10 | 612 | 621 | 608 | 613 | 14,900 |
2020/04/09 | 600 | 608 | 590 | 608 | 9,500 |
2020/04/08 | 585 | 600 | 566 | 600 | 28,300 |
2020/04/07 | 583 | 611 | 565 | 595 | 20,000 |
2020/04/06 | 547 | 587 | 533 | 563 | 24,600 |
2020/04/03 | 544 | 550 | 533 | 547 | 18,600 |
2020/04/02 | 560 | 560 | 536 | 537 | 27,000 |
2020/04/01 | 580 | 581 | 553 | 560 | 17,500 |
2020/03/31 | 570 | 595 | 568 | 585 | 32,500 |
2020/03/30 | 573 | 577 | 560 | 569 | 27,300 |
2020/03/27 | 605 | 608 | 569 | 578 | 36,000 |
2020/03/26 | 606 | 611 | 585 | 590 | 31,300 |
2020/03/25 | 599 | 632 | 599 | 632 | 36,300 |
2020/03/24 | 543 | 583 | 543 | 583 | 28,400 |
2020/03/23 | 511 | 543 | 509 | 542 | 32,300 |
2020/03/19 | 568 | 568 | 507 | 509 | 54,100 |
2020/03/18 | 581 | 603 | 562 | 568 | 39,500 |
2020/03/17 | 552 | 580 | 540 | 577 | 38,400 |
2020/03/16 | 583 | 585 | 559 | 585 | 51,100 |
2020/03/13 | 574 | 576 | 529 | 574 | 68,100 |
2020/03/12 | 603 | 610 | 570 | 586 | 95,000 |
2020/03/11 | 640 | 660 | 623 | 623 | 34,800 |
2020/03/10 | 615 | 660 | 591 | 640 | 94,900 |
2020/03/09 | 680 | 685 | 610 | 616 | 82,300 |
2020/03/06 | 727 | 729 | 690 | 711 | 49,700 |
2020/03/05 | 751 | 753 | 735 | 741 | 25,700 |
2020/03/04 | 725 | 748 | 725 | 748 | 20,300 |
2020/03/03 | 769 | 777 | 733 | 735 | 35,900 |
2020/03/02 | 727 | 769 | 726 | 754 | 58,300 |
2020/02/28 | 740 | 764 | 731 | 750 | 63,700 |
2020/02/27 | 801 | 816 | 771 | 778 | 138,700 |
2020/02/26 | 860 | 875 | 850 | 850 | 162,700 |
2020/02/25 | 863 | 895 | 860 | 887 | 99,200 |
2020/02/21 | 885 | 909 | 885 | 901 | 36,900 |
2020/02/20 | 905 | 910 | 898 | 900 | 11,400 |
2020/02/19 | 893 | 902 | 891 | 902 | 25,800 |
2020/02/18 | 910 | 910 | 887 | 887 | 33,500 |
2020/02/17 | 915 | 916 | 907 | 912 | 29,600 |
2020/02/14 | 928 | 930 | 912 | 922 | 34,100 |
2020/02/13 | 934 | 940 | 928 | 929 | 26,100 |
2020/02/12 | 942 | 945 | 933 | 934 | 36,600 |
2020/02/10 | 940 | 942 | 930 | 942 | 35,600 |
2020/02/07 | 948 | 950 | 928 | 940 | 66,200 |
2020/02/06 | 927 | 942 | 925 | 942 | 62,700 |
2020/02/05 | 911 | 926 | 911 | 917 | 41,600 |
2020/02/04 | 891 | 911 | 891 | 906 | 13,500 |
2020/02/03 | 888 | 898 | 887 | 896 | 17,300 |
2020/01/31 | 898 | 900 | 885 | 899 | 24,600 |
2020/01/30 | 899 | 901 | 877 | 883 | 35,700 |
2020/01/29 | 903 | 905 | 893 | 898 | 10,100 |
2020/01/28 | 880 | 900 | 878 | 899 | 23,200 |
2020/01/27 | 900 | 902 | 890 | 890 | 41,700 |
2020/01/24 | 916 | 916 | 906 | 915 | 12,600 |
2020/01/23 | 931 | 931 | 906 | 910 | 30,300 |
2020/01/22 | 920 | 930 | 920 | 929 | 14,200 |
2020/01/21 | 937 | 938 | 921 | 923 | 23,900 |
2020/01/20 | 920 | 936 | 918 | 928 | 34,200 |
2020/01/17 | 915 | 919 | 911 | 919 | 18,600 |
2020/01/16 | 910 | 914 | 907 | 914 | 27,500 |
2020/01/15 | 896 | 910 | 896 | 904 | 44,800 |
2020/01/14 | 898 | 900 | 887 | 896 | 26,300 |
2020/01/10 | 890 | 892 | 881 | 892 | 25,600 |
2020/01/09 | 874 | 894 | 873 | 892 | 68,900 |
2020/01/08 | 884 | 884 | 868 | 879 | 71,300 |
2020/01/07 | 856 | 863 | 854 | 855 | 33,400 |
2020/01/06 | 836 | 851 | 836 | 851 | 22,900 |