8931 和田興産(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,630	3,630	3,520	3,520	500	1,760
2005-12-29	3,560	3,620	3,560	3,620	1,700	1,810
2005-12-28	3,470	3,550	3,450	3,550	600	1,775
2005-12-27	3,480	3,500	3,400	3,470	2,900	1,735
2005-12-26	3,570	3,570	3,470	3,570	900	1,785
2005-12-22	3,560	3,600	3,500	3,570	2,300	1,785
2005-12-21	3,600	3,650	3,550	3,560	2,600	1,780
2005-12-20	3,390	3,550	3,350	3,450	3,100	1,725
2005-12-19	3,150	3,350	3,150	3,350	3,500	1,675
2005-12-16	3,070	3,100	3,060	3,100	4,100	1,550
2005-12-15	3,000	3,040	3,000	3,030	1,200	1,515
2005-12-14	3,050	3,050	3,000	3,000	2,100	1,500
2005-12-13	3,020	3,020	3,000	3,000	2,900	1,500
2005-12-12	3,090	3,090	3,020	3,020	1,200	1,510
2005-12-09	2,990	3,000	2,990	3,000	500	1,500
2005-12-08	3,050	3,050	2,990	2,990	2,200	1,495
2005-12-07	3,000	3,000	3,000	3,000	1,300	1,500
2005-12-06	3,000	3,000	2,985	3,000	5,100	1,500
2005-12-05	3,040	3,040	3,000	3,010	3,200	1,505
2005-12-02	3,000	3,050	3,000	3,010	4,100	1,505
2005-12-01	3,000	3,050	3,000	3,050	2,000	1,525
2005-11-30	3,080	3,080	3,000	3,000	7,200	1,500
2005-11-29	3,000	3,050	3,000	3,050	2,700	1,525
2005-11-28	3,000	3,000	2,990	2,990	3,800	1,495
2005-11-25	3,000	3,020	3,000	3,020	7,400	1,510
2005-11-24	3,070	3,070	3,000	3,000	6,200	1,500
2005-11-22	3,080	3,080	3,020	3,070	1,800	1,535
2005-11-21	3,070	3,150	3,040	3,150	1,200	1,575
2005-11-18	3,100	3,190	3,030	3,030	5,500	1,515
2005-11-17	3,050	3,100	3,050	3,100	3,300	1,550
2005-11-16	3,020	3,040	3,000	3,000	3,600	1,500
2005-11-15	3,060	3,060	3,010	3,020	1,100	1,510
2005-11-14	3,100	3,110	3,060	3,110	2,200	1,555
2005-11-11	3,050	3,070	3,050	3,060	2,000	1,530
2005-11-10	3,050	3,080	3,050	3,080	1,900	1,540
2005-11-09	3,150	3,150	3,010	3,050	2,400	1,525
2005-11-08	3,150	3,200	3,130	3,130	4,000	1,565
2005-11-07	3,020	3,100	3,020	3,100	4,500	1,550
2005-11-04	2,850	3,090	2,850	2,995	9,700	1,497.50
2005-11-02	2,800	2,850	2,800	2,820	9,500	1,410
2005-11-01	2,750	2,775	2,750	2,760	6,800	1,380
2005-10-31	2,770	2,770	2,710	2,715	3,200	1,357.50
2005-10-28	2,725	2,725	2,700	2,700	2,300	1,350
2005-10-27	2,690	2,780	2,690	2,700	3,100	1,350
2005-10-26	2,650	2,690	2,640	2,690	2,800	1,345
2005-10-25	2,645	2,645	2,615	2,615	700	1,307.50
2005-10-24	2,610	2,610	2,610	2,610	300	1,305
2005-10-21	2,600	2,630	2,600	2,610	2,200	1,305
2005-10-20	2,615	2,635	2,615	2,630	3,700	1,315
2005-10-19	2,640	2,670	2,595	2,645	18,800	1,322.50
2005-10-18	2,795	2,850	2,795	2,800	5,500	1,400
2005-10-17	2,780	2,800	2,750	2,800	5,300	1,400
2005-10-14	2,700	2,720	2,700	2,700	9,100	1,350
2005-10-13	2,665	2,700	2,665	2,680	3,500	1,340
2005-10-12	2,650	2,680	2,625	2,625	1,900	1,312.50
2005-10-11	2,670	2,670	2,620	2,640	1,100	1,320
2005-10-07	2,600	2,630	2,600	2,630	1,500	1,315
2005-10-06	2,610	2,650	2,600	2,650	2,300	1,325
2005-10-04	2,700	2,700	2,580	2,650	3,300	1,325
2005-10-03	2,640	2,700	2,640	2,700	2,100	1,350
2005-09-30	2,600	2,630	2,600	2,630	3,100	1,315
2005-09-29	2,605	2,605	2,580	2,600	2,400	1,300
2005-09-28	2,570	2,605	2,570	2,605	2,200	1,302.50
2005-09-27	2,640	2,640	2,560	2,575	800	1,287.50
2005-09-26	2,600	2,610	2,590	2,600	3,500	1,300
2005-09-22	2,600	2,615	2,590	2,590	5,700	1,295
2005-09-21	2,610	2,670	2,575	2,600	2,400	1,300
2005-09-20	2,650	2,650	2,620	2,620	8,200	1,310
2005-09-16	2,610	2,650	2,610	2,630	3,400	1,315
2005-09-15	2,655	2,655	2,600	2,640	2,700	1,320
2005-09-13	2,590	2,700	2,590	2,665	4,500	1,332.50
2005-09-12	2,525	2,600	2,525	2,590	2,100	1,295
2005-09-09	2,535	2,535	2,520	2,525	900	1,262.50
2005-09-08	2,550	2,555	2,520	2,525	1,600	1,262.50
2005-09-07	2,555	2,555	2,520	2,520	1,700	1,260
2005-09-06	2,550	2,560	2,530	2,530	1,300	1,265
2005-09-05	2,530	2,555	2,530	2,540	1,300	1,270
2005-09-02	2,540	2,540	2,520	2,520	1,100	1,260
2005-09-01	2,550	2,550	2,540	2,540	1,000	1,270
2005-08-31	2,550	2,550	2,500	2,500	1,700	1,250
2005-08-30	2,580	2,580	2,530	2,550	2,500	1,275
2005-08-29	2,590	2,590	2,505	2,505	3,500	1,252.50
2005-08-26	2,510	2,555	2,510	2,550	8,300	1,275
2005-08-25	2,540	2,540	2,485	2,485	2,900	1,242.50
2005-08-24	2,550	2,550	2,500	2,500	2,600	1,250
2005-08-23	2,490	2,535	2,490	2,535	11,300	1,267.50
2005-08-22	2,500	2,500	2,430	2,440	1,500	1,220
2005-08-19	2,490	2,490	2,450	2,450	1,000	1,225
2005-08-18	2,550	2,555	2,485	2,485	6,500	1,242.50
2005-08-17	2,550	2,550	2,500	2,510	3,500	1,255
2005-08-16	2,550	2,550	2,525	2,530	400	1,265
2005-08-15	2,505	2,550	2,505	2,515	1,300	1,257.50
2005-08-12	2,540	2,540	2,500	2,500	800	1,250
2005-08-11	2,480	2,560	2,480	2,550	4,200	1,275
2005-08-10	2,450	2,455	2,440	2,440	1,500	1,220
2005-08-09	2,450	2,490	2,415	2,440	900	1,220
2005-08-08	2,405	2,500	2,400	2,500	5,000	1,250
2005-08-05	2,405	2,405	2,385	2,385	1,400	1,192.50
2005-08-04	2,460	2,460	2,350	2,365	5,500	1,182.50
2005-08-03	2,520	2,550	2,510	2,510	3,700	1,255
2005-08-02	2,555	2,560	2,515	2,515	1,600	1,257.50
2005-08-01	2,580	2,580	2,550	2,580	5,800	1,290
2005-07-29	2,580	2,580	2,510	2,580	2,900	1,290
2005-07-28	2,620	2,620	2,600	2,600	5,300	1,300
2005-07-27	2,610	2,630	2,610	2,620	900	1,310
2005-07-26	2,650	2,655	2,605	2,655	7,200	1,327.50
2005-07-25	2,615	2,630	2,600	2,630	3,600	1,315
2005-07-22	2,620	2,620	2,610	2,620	13,100	1,310
2005-07-21	2,650	2,650	2,620	2,620	6,100	1,310
2005-07-20	2,625	2,660	2,620	2,650	41,800	1,325
2005-07-19	2,600	2,615	2,580	2,595	9,400	1,297.50
2005-07-15	2,520	2,610	2,510	2,585	11,600	1,292.50
2005-07-14	2,505	2,510	2,480	2,500	2,100	1,250
2005-07-13	2,490	2,500	2,490	2,500	3,200	1,250
2005-07-12	2,570	2,570	2,490	2,490	4,900	1,245
2005-07-11	2,465	2,550	2,465	2,540	12,300	1,270
2005-07-08	2,410	2,450	2,410	2,450	2,500	1,225
2005-07-07	2,440	2,450	2,400	2,410	8,800	1,205
2005-07-06	2,450	2,450	2,425	2,440	3,800	1,220
2005-07-05	2,450	2,450	2,400	2,450	3,600	1,225
2005-07-04	2,400	2,450	2,400	2,420	3,100	1,210
2005-07-01	2,400	2,410	2,400	2,400	2,300	1,200
2005-06-30	2,490	2,490	2,445	2,445	4,900	1,222.50
2005-06-29	2,440	2,480	2,400	2,480	11,200	1,240
2005-06-28	2,380	2,450	2,360	2,435	19,400	1,217.50
2005-06-27	2,350	2,380	2,330	2,360	7,100	1,180
2005-06-24	2,300	2,350	2,300	2,340	5,900	1,170
2005-06-23	2,330	2,350	2,330	2,330	11,100	1,165
2005-06-22	2,310	2,330	2,300	2,330	2,800	1,165
2005-06-21	2,300	2,320	2,295	2,320	2,200	1,160
2005-06-20	2,320	2,320	2,295	2,310	2,100	1,155
2005-06-17	2,320	2,320	2,250	2,270	1,200	1,135
2005-06-16	2,300	2,300	2,300	2,300	1,500	1,150
2005-06-15	2,300	2,320	2,300	2,320	1,200	1,160
2005-06-14	2,300	2,300	2,300	2,300	700	1,150
2005-06-13	2,290	2,320	2,290	2,320	1,100	1,160
2005-06-10	2,300	2,300	2,300	2,300	100	1,150
2005-06-09	2,295	2,300	2,280	2,280	1,000	1,140
2005-06-08	2,330	2,350	2,280	2,350	10,500	1,175
2005-06-07	2,255	2,330	2,255	2,330	4,800	1,165
2005-06-06	2,310	2,310	2,250	2,250	800	1,125
2005-06-03	2,300	2,300	2,250	2,300	3,100	1,150
2005-06-02	2,300	2,310	2,300	2,300	1,600	1,150
2005-06-01	2,240	2,300	2,240	2,300	900	1,150
2005-05-31	2,340	2,350	2,220	2,240	4,700	1,120
2005-05-30	2,280	2,280	2,230	2,230	400	1,115
2005-05-27	2,295	2,300	2,290	2,300	1,100	1,150
2005-05-26	2,270	2,300	2,270	2,300	3,900	1,150
2005-05-25	2,290	2,300	2,250	2,270	8,000	1,135
2005-05-24	2,250	2,250	2,200	2,200	5,500	1,100
2005-05-23	2,235	2,300	2,235	2,300	1,700	1,150
2005-05-20	2,270	2,300	2,270	2,300	2,500	1,150
2005-05-19	2,270	2,300	2,270	2,270	1,600	1,135
2005-05-18	2,250	2,300	2,245	2,270	3,800	1,135
2005-05-17	2,310	2,315	2,280	2,290	6,800	1,145
2005-05-16	2,335	2,340	2,315	2,315	1,800	1,157.50
2005-05-13	2,330	2,340	2,270	2,340	9,400	1,170
2005-05-12	2,285	2,330	2,280	2,330	5,600	1,165
2005-05-11	2,280	2,300	2,280	2,290	1,300	1,145
2005-05-10	2,300	2,300	2,270	2,300	1,500	1,150
2005-05-09	2,230	2,300	2,230	2,300	7,400	1,150
2005-05-06	2,270	2,270	2,210	2,230	6,100	1,115
2005-05-02	2,210	2,305	2,190	2,270	6,500	1,135
2005-04-28	2,245	2,325	2,240	2,325	15,600	1,162.50
2005-04-27	2,145	2,215	2,140	2,215	11,600	1,107.50
2005-04-26	2,085	2,085	2,050	2,070	2,900	1,035
2005-04-25	2,130	2,130	2,090	2,090	1,600	1,045
2005-04-22	2,120	2,135	2,100	2,130	1,800	1,065
2005-04-21	2,140	2,140	2,100	2,135	1,800	1,067.50
2005-04-20	2,195	2,195	2,140	2,160	3,500	1,080
2005-04-19	2,150	2,190	2,150	2,155	1,400	1,077.50
2005-04-18	2,160	2,180	2,155	2,180	2,600	1,090
2005-04-15	2,150	2,205	2,150	2,205	3,500	1,102.50
2005-04-14	2,190	2,190	2,150	2,155	900	1,077.50
2005-04-13	2,185	2,200	2,160	2,200	3,000	1,100
2005-04-12	2,180	2,185	2,180	2,185	1,500	1,092.50
2005-04-11	2,195	2,230	2,195	2,230	300	1,115
2005-04-08	2,165	2,230	2,165	2,225	1,100	1,112.50
2005-04-07	2,250	2,250	2,205	2,205	2,200	1,102.50
2005-04-06	2,215	2,250	2,200	2,235	2,800	1,117.50
2005-04-05	2,150	2,215	2,150	2,215	1,900	1,107.50
2005-04-04	2,185	2,185	2,160	2,160	600	1,080
2005-04-01	2,150	2,150	2,145	2,150	1,200	1,075
2005-03-31	2,150	2,150	2,150	2,150	800	1,075
2005-03-30	2,160	2,170	2,140	2,150	3,000	1,075
2005-03-29	2,210	2,230	2,170	2,170	3,000	1,085
2005-03-28	2,205	2,230	2,205	2,210	2,200	1,105
2005-03-25	2,250	2,250	2,200	2,200	2,900	1,100
2005-03-24	2,245	2,245	2,230	2,230	2,300	1,115
2005-03-23	2,220	2,220	2,200	2,215	2,600	1,107.50
2005-03-22	2,220	2,230	2,190	2,220	5,000	1,110
2005-03-18	2,220	2,250	2,150	2,200	6,100	1,100
2005-03-17	2,215	2,215	2,180	2,185	4,700	1,092.50
2005-03-16	2,215	2,230	2,210	2,210	800	1,105
2005-03-15	2,240	2,240	2,230	2,230	1,600	1,115
2005-03-14	2,205	2,240	2,205	2,210	1,600	1,105
2005-03-11	2,210	2,230	2,205	2,230	1,000	1,115
2005-03-10	2,205	2,210	2,205	2,205	1,400	1,102.50
2005-03-09	2,220	2,250	2,205	2,220	2,700	1,110
2005-03-08	2,265	2,270	2,220	2,220	1,400	1,110
2005-03-07	2,225	2,270	2,225	2,265	1,700	1,132.50
2005-03-04	2,220	2,220	2,205	2,220	1,300	1,110
2005-03-03	2,255	2,255	2,230	2,230	700	1,115
2005-03-02	2,265	2,280	2,215	2,215	3,800	1,107.50
2005-03-01	2,275	2,275	2,240	2,260	1,400	1,130
2005-02-28	2,260	2,270	2,250	2,250	1,800	1,125
2005-02-25	2,280	2,280	2,200	2,200	1,700	1,100
2005-02-24	2,210	2,215	2,200	2,200	600	1,100
2005-02-23	2,280	2,280	2,250	2,250	1,100	1,125
2005-02-22	2,300	2,300	2,280	2,300	15,600	1,150
2005-02-21	2,300	2,310	2,290	2,300	9,100	1,150
2005-02-18	2,200	2,280	2,200	2,250	1,000	1,125
2005-02-17	2,240	2,245	2,200	2,200	3,300	1,100
2005-02-16	2,300	2,300	2,270	2,280	3,000	1,140
2005-02-15	2,295	2,300	2,280	2,280	1,200	1,140
2005-02-14	2,300	2,300	2,280	2,300	3,800	1,150
2005-02-10	2,290	2,305	2,280	2,280	3,800	1,140
2005-02-09	2,270	2,300	2,270	2,280	1,800	1,140
2005-02-08	2,280	2,300	2,280	2,290	2,700	1,145
2005-02-07	2,245	2,330	2,245	2,305	6,400	1,152.50
2005-02-04	2,255	2,260	2,245	2,245	1,200	1,122.50
2005-02-03	2,325	2,335	2,255	2,265	2,700	1,132.50
2005-02-02	2,285	2,320	2,280	2,320	3,200	1,160
2005-02-01	2,230	2,280	2,230	2,280	1,300	1,140
2005-01-31	2,250	2,250	2,220	2,220	1,300	1,110
2005-01-28	2,250	2,290	2,200	2,210	9,600	1,105
2005-01-27	2,270	2,290	2,245	2,290	1,000	1,145
2005-01-26	2,300	2,300	2,260	2,290	1,500	1,145
2005-01-25	2,245	2,300	2,245	2,245	1,900	1,122.50
2005-01-24	2,250	2,300	2,245	2,260	1,900	1,130
2005-01-21	2,265	2,330	2,265	2,275	3,600	1,137.50
2005-01-20	2,350	2,365	2,260	2,335	3,700	1,167.50
2005-01-19	2,390	2,395	2,330	2,355	20,800	1,177.50
2005-01-18	2,390	2,390	2,340	2,365	9,900	1,182.50
2005-01-17	2,400	2,410	2,340	2,370	36,700	1,185
2005-01-14	2,315	2,330	2,300	2,330	12,000	1,165
2005-01-13	2,320	2,325	2,250	2,325	16,300	1,162.50
2005-01-12	2,195	2,330	2,170	2,320	21,100	1,160
2005-01-11	2,060	2,200	2,060	2,130	8,700	1,065
2005-01-07	2,000	2,085	2,000	2,010	5,000	1,005
2005-01-06	1,938	1,960	1,938	1,960	2,800	980
2005-01-05	1,936	1,970	1,936	1,970	900	985
2005-01-04	1,969	1,969	1,931	1,950	1,400	975

分割・併合履歴： [2006-02-23]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31