8931 和田興産(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 380 | 386 | 374 | 376 | 18,200 | 376 |
2010-12-29 | 372 | 380 | 370 | 380 | 12,200 | 380 |
2010-12-28 | 360 | 380 | 359 | 380 | 16,800 | 380 |
2010-12-27 | 351 | 360 | 350 | 360 | 5,100 | 360 |
2010-12-24 | 356 | 359 | 350 | 353 | 9,800 | 353 |
2010-12-22 | 345 | 359 | 345 | 359 | 15,700 | 359 |
2010-12-21 | 349 | 352 | 345 | 350 | 2,800 | 350 |
2010-12-20 | 345 | 359 | 345 | 351 | 12,100 | 351 |
2010-12-17 | 345 | 350 | 340 | 350 | 117,800 | 350 |
2010-12-16 | 349 | 349 | 335 | 345 | 7,200 | 345 |
2010-12-15 | 348 | 348 | 342 | 346 | 3,000 | 346 |
2010-12-14 | 351 | 357 | 343 | 348 | 11,000 | 348 |
2010-12-13 | 340 | 350 | 340 | 350 | 27,500 | 350 |
2010-12-10 | 331 | 334 | 328 | 334 | 15,100 | 334 |
2010-12-09 | 335 | 335 | 330 | 331 | 6,300 | 331 |
2010-12-08 | 328 | 340 | 325 | 329 | 27,600 | 329 |
2010-12-07 | 314 | 322 | 314 | 322 | 10,700 | 322 |
2010-12-06 | 320 | 320 | 310 | 310 | 6,300 | 310 |
2010-12-03 | 319 | 320 | 314 | 314 | 6,800 | 314 |
2010-12-02 | 308 | 319 | 308 | 319 | 13,800 | 319 |
2010-12-01 | 307 | 308 | 300 | 308 | 7,400 | 308 |
2010-11-30 | 305 | 313 | 303 | 307 | 9,200 | 307 |
2010-11-29 | 310 | 310 | 305 | 305 | 3,800 | 305 |
2010-11-26 | 310 | 310 | 308 | 310 | 8,400 | 310 |
2010-11-25 | 312 | 312 | 306 | 306 | 26,100 | 306 |
2010-11-24 | 301 | 310 | 297 | 308 | 30,500 | 308 |
2010-11-22 | 288 | 306 | 288 | 306 | 47,000 | 306 |
2010-11-19 | 279 | 291 | 279 | 288 | 20,900 | 288 |
2010-11-18 | 275 | 285 | 275 | 284 | 13,700 | 284 |
2010-11-17 | 271 | 272 | 270 | 272 | 3,500 | 272 |
2010-11-16 | 272 | 272 | 271 | 271 | 1,300 | 271 |
2010-11-15 | 268 | 272 | 268 | 272 | 9,900 | 272 |
2010-11-12 | 263 | 270 | 263 | 270 | 8,000 | 270 |
2010-11-11 | 270 | 270 | 265 | 270 | 3,500 | 270 |
2010-11-10 | 261 | 270 | 261 | 270 | 12,000 | 270 |
2010-11-09 | 262 | 262 | 260 | 261 | 5,800 | 261 |
2010-11-08 | 263 | 263 | 263 | 263 | 600 | 263 |
2010-11-05 | 256 | 261 | 256 | 261 | 8,400 | 261 |
2010-11-04 | 257 | 261 | 257 | 260 | 3,500 | 260 |
2010-11-02 | 255 | 255 | 255 | 255 | 2,200 | 255 |
2010-11-01 | 253 | 258 | 253 | 258 | 4,600 | 258 |
2010-10-29 | 256 | 258 | 256 | 258 | 1,000 | 258 |
2010-10-28 | 259 | 259 | 254 | 254 | 2,700 | 254 |
2010-10-27 | 260 | 260 | 258 | 258 | 2,300 | 258 |
2010-10-26 | 265 | 265 | 258 | 258 | 4,600 | 258 |
2010-10-25 | 268 | 268 | 265 | 265 | 1,900 | 265 |
2010-10-22 | 260 | 263 | 260 | 263 | 1,400 | 263 |
2010-10-21 | 260 | 260 | 258 | 258 | 3,300 | 258 |
2010-10-20 | 256 | 262 | 256 | 262 | 6,000 | 262 |
2010-10-19 | 258 | 262 | 258 | 262 | 1,400 | 262 |
2010-10-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2010-10-15 | 259 | 261 | 259 | 261 | 300 | 261 |
2010-10-14 | 261 | 261 | 261 | 261 | 2,200 | 261 |
2010-10-13 | 261 | 262 | 251 | 262 | 22,900 | 262 |
2010-10-12 | 263 | 265 | 262 | 263 | 7,800 | 263 |
2010-10-08 | 264 | 269 | 264 | 265 | 6,300 | 265 |
2010-10-07 | 268 | 270 | 268 | 270 | 3,500 | 270 |
2010-10-06 | 265 | 273 | 265 | 268 | 1,600 | 268 |
2010-10-05 | 265 | 272 | 265 | 272 | 400 | 272 |
2010-10-04 | 265 | 273 | 265 | 273 | 1,100 | 273 |
2010-10-01 | 265 | 265 | 265 | 265 | 500 | 265 |
2010-09-30 | 267 | 271 | 265 | 265 | 18,900 | 265 |
2010-09-29 | 273 | 273 | 272 | 272 | 1,800 | 272 |
2010-09-28 | 266 | 278 | 265 | 277 | 1,400 | 277 |
2010-09-27 | 273 | 273 | 270 | 270 | 600 | 270 |
2010-09-24 | 278 | 278 | 274 | 274 | 54,600 | 274 |
2010-09-22 | 269 | 275 | 269 | 274 | 4,400 | 274 |
2010-09-21 | 269 | 269 | 263 | 269 | 4,600 | 269 |
2010-09-17 | 263 | 263 | 263 | 263 | 800 | 263 |
2010-09-16 | 265 | 266 | 261 | 261 | 12,900 | 261 |
2010-09-15 | 264 | 265 | 261 | 265 | 2,900 | 265 |
2010-09-14 | 265 | 270 | 265 | 265 | 13,300 | 265 |
2010-09-13 | 258 | 258 | 256 | 256 | 5,100 | 256 |
2010-09-10 | 257 | 259 | 257 | 258 | 14,700 | 258 |
2010-09-09 | 265 | 265 | 264 | 264 | 300 | 264 |
2010-09-08 | 262 | 265 | 257 | 257 | 1,000 | 257 |
2010-09-07 | 262 | 262 | 260 | 261 | 1,200 | 261 |
2010-09-06 | 263 | 263 | 257 | 257 | 1,200 | 257 |
2010-09-03 | 259 | 263 | 258 | 263 | 5,200 | 263 |
2010-09-02 | 260 | 266 | 260 | 265 | 3,000 | 265 |
2010-09-01 | 263 | 263 | 256 | 258 | 600 | 258 |
2010-08-31 | 263 | 263 | 260 | 260 | 24,700 | 260 |
2010-08-30 | 258 | 258 | 258 | 258 | 500 | 258 |
2010-08-27 | 252 | 257 | 250 | 257 | 1,700 | 257 |
2010-08-26 | 260 | 264 | 250 | 252 | 10,900 | 252 |
2010-08-25 | 264 | 264 | 262 | 264 | 7,400 | 264 |
2010-08-24 | 260 | 261 | 260 | 261 | 2,900 | 261 |
2010-08-23 | 260 | 261 | 260 | 261 | 400 | 261 |
2010-08-20 | 263 | 263 | 255 | 261 | 7,300 | 261 |
2010-08-19 | 264 | 264 | 264 | 264 | 700 | 264 |
2010-08-18 | 263 | 265 | 260 | 264 | 4,100 | 264 |
2010-08-17 | 269 | 269 | 261 | 265 | 5,300 | 265 |
2010-08-16 | 264 | 273 | 264 | 269 | 1,200 | 269 |
2010-08-13 | 278 | 278 | 278 | 278 | 100 | 278 |
2010-08-12 | 276 | 276 | 270 | 270 | 1,900 | 270 |
2010-08-11 | 277 | 282 | 271 | 282 | 1,500 | 282 |
2010-08-10 | 284 | 284 | 284 | 284 | 200 | 284 |
2010-08-09 | 280 | 284 | 280 | 284 | 1,600 | 284 |
2010-08-06 | 274 | 280 | 274 | 280 | 1,200 | 280 |
2010-08-05 | 269 | 274 | 260 | 274 | 7,700 | 274 |
2010-08-04 | 270 | 277 | 263 | 277 | 1,800 | 277 |
2010-08-03 | 270 | 273 | 270 | 270 | 900 | 270 |
2010-08-02 | 271 | 271 | 271 | 271 | 1,100 | 271 |
2010-07-30 | 278 | 279 | 278 | 279 | 6,000 | 279 |
2010-07-29 | 272 | 277 | 272 | 275 | 3,800 | 275 |
2010-07-28 | 272 | 275 | 270 | 270 | 13,400 | 270 |
2010-07-27 | 267 | 272 | 267 | 272 | 1,700 | 272 |
2010-07-26 | 268 | 274 | 268 | 274 | 300 | 274 |
2010-07-23 | 273 | 273 | 270 | 271 | 3,800 | 271 |
2010-07-22 | 265 | 265 | 264 | 264 | 500 | 264 |
2010-07-21 | 270 | 270 | 265 | 265 | 1,400 | 265 |
2010-07-20 | 268 | 268 | 261 | 261 | 4,500 | 261 |
2010-07-16 | 269 | 269 | 264 | 265 | 6,000 | 265 |
2010-07-15 | 270 | 270 | 266 | 269 | 6,200 | 269 |
2010-07-14 | 270 | 270 | 270 | 270 | 4,800 | 270 |
2010-07-13 | 266 | 267 | 266 | 267 | 1,700 | 267 |
2010-07-12 | 270 | 270 | 264 | 266 | 2,300 | 266 |
2010-07-09 | 273 | 279 | 273 | 274 | 2,300 | 274 |
2010-07-08 | 270 | 273 | 270 | 270 | 2,600 | 270 |
2010-07-07 | 265 | 267 | 265 | 267 | 5,200 | 267 |
2010-07-06 | 280 | 280 | 260 | 272 | 9,500 | 272 |
2010-07-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2010-07-02 | 280 | 280 | 274 | 274 | 2,600 | 274 |
2010-07-01 | 280 | 280 | 273 | 280 | 1,000 | 280 |
2010-06-30 | 273 | 279 | 272 | 279 | 2,500 | 279 |
2010-06-29 | 283 | 288 | 276 | 288 | 1,600 | 288 |
2010-06-28 | 287 | 287 | 272 | 275 | 3,800 | 275 |
2010-06-25 | 297 | 297 | 286 | 286 | 4,900 | 286 |
2010-06-24 | 292 | 292 | 292 | 292 | 2,000 | 292 |
2010-06-23 | 293 | 295 | 290 | 291 | 1,700 | 291 |
2010-06-22 | 292 | 299 | 291 | 293 | 3,200 | 293 |
2010-06-21 | 296 | 300 | 290 | 300 | 6,800 | 300 |
2010-06-18 | 297 | 299 | 295 | 299 | 3,800 | 299 |
2010-06-17 | 296 | 300 | 296 | 300 | 600 | 300 |
2010-06-16 | 302 | 302 | 298 | 298 | 2,800 | 298 |
2010-06-15 | 300 | 300 | 300 | 300 | 1,500 | 300 |
2010-06-14 | 297 | 305 | 297 | 301 | 3,100 | 301 |
2010-06-11 | 308 | 308 | 293 | 305 | 21,700 | 305 |
2010-06-10 | 300 | 301 | 300 | 301 | 400 | 301 |
2010-06-09 | 293 | 300 | 290 | 300 | 3,100 | 300 |
2010-06-08 | 310 | 310 | 300 | 301 | 18,500 | 301 |
2010-06-07 | 290 | 295 | 283 | 295 | 1,600 | 295 |
2010-06-04 | 291 | 296 | 291 | 296 | 300 | 296 |
2010-06-03 | 295 | 296 | 291 | 291 | 3,700 | 291 |
2010-06-02 | 295 | 295 | 295 | 295 | 100 | 295 |
2010-06-01 | 294 | 300 | 290 | 300 | 3,600 | 300 |
2010-05-31 | 302 | 305 | 286 | 288 | 7,600 | 288 |
2010-05-28 | 288 | 289 | 288 | 288 | 5,200 | 288 |
2010-05-27 | 280 | 288 | 280 | 288 | 3,200 | 288 |
2010-05-26 | 280 | 287 | 280 | 287 | 1,500 | 287 |
2010-05-25 | 280 | 289 | 274 | 289 | 3,100 | 289 |
2010-05-24 | 266 | 280 | 264 | 280 | 4,300 | 280 |
2010-05-21 | 265 | 283 | 265 | 269 | 5,600 | 269 |
2010-05-20 | 277 | 280 | 277 | 278 | 7,200 | 278 |
2010-05-19 | 267 | 280 | 267 | 280 | 20,700 | 280 |
2010-05-18 | 284 | 287 | 278 | 278 | 12,500 | 278 |
2010-05-17 | 298 | 298 | 280 | 287 | 15,400 | 287 |
2010-05-14 | 295 | 305 | 291 | 296 | 20,900 | 296 |
2010-05-13 | 297 | 300 | 297 | 299 | 2,000 | 299 |
2010-05-12 | 306 | 306 | 295 | 296 | 14,800 | 296 |
2010-05-11 | 310 | 310 | 301 | 301 | 8,100 | 301 |
2010-05-10 | 302 | 309 | 291 | 305 | 9,700 | 305 |
2010-05-07 | 305 | 305 | 281 | 301 | 35,300 | 301 |
2010-05-06 | 317 | 320 | 314 | 314 | 23,100 | 314 |
2010-04-30 | 324 | 324 | 318 | 319 | 18,300 | 319 |
2010-04-28 | 322 | 322 | 316 | 319 | 39,100 | 319 |
2010-04-27 | 324 | 326 | 318 | 326 | 31,800 | 326 |
2010-04-26 | 317 | 323 | 316 | 320 | 26,600 | 320 |
2010-04-23 | 322 | 322 | 314 | 320 | 19,300 | 320 |
2010-04-22 | 313 | 322 | 313 | 320 | 15,500 | 320 |
2010-04-21 | 319 | 319 | 318 | 319 | 3,500 | 319 |
2010-04-20 | 311 | 323 | 311 | 312 | 59,100 | 312 |
2010-04-19 | 330 | 332 | 327 | 327 | 10,300 | 327 |
2010-04-16 | 332 | 334 | 330 | 334 | 23,100 | 334 |
2010-04-15 | 330 | 334 | 330 | 332 | 7,300 | 332 |
2010-04-14 | 325 | 329 | 322 | 329 | 14,500 | 329 |
2010-04-13 | 320 | 325 | 319 | 325 | 13,000 | 325 |
2010-04-12 | 320 | 323 | 320 | 320 | 12,900 | 320 |
2010-04-09 | 326 | 326 | 319 | 322 | 29,100 | 322 |
2010-04-08 | 325 | 335 | 325 | 335 | 14,000 | 335 |
2010-04-07 | 325 | 326 | 322 | 323 | 11,800 | 323 |
2010-04-06 | 327 | 331 | 326 | 329 | 11,600 | 329 |
2010-04-05 | 335 | 336 | 332 | 333 | 3,400 | 333 |
2010-04-02 | 335 | 335 | 325 | 335 | 6,900 | 335 |
2010-04-01 | 331 | 345 | 326 | 336 | 19,400 | 336 |
2010-03-31 | 349 | 349 | 331 | 345 | 29,300 | 345 |
2010-03-30 | 362 | 367 | 360 | 365 | 5,300 | 365 |
2010-03-29 | 359 | 361 | 359 | 361 | 600 | 361 |
2010-03-26 | 365 | 367 | 360 | 362 | 8,800 | 362 |
2010-03-25 | 378 | 378 | 368 | 370 | 1,800 | 370 |
2010-03-24 | 377 | 377 | 369 | 377 | 1,000 | 377 |
2010-03-23 | 377 | 378 | 377 | 378 | 5,700 | 378 |
2010-03-19 | 365 | 369 | 356 | 369 | 1,900 | 369 |
2010-03-18 | 371 | 371 | 360 | 362 | 2,800 | 362 |
2010-03-17 | 361 | 371 | 360 | 371 | 7,600 | 371 |
2010-03-16 | 356 | 363 | 354 | 362 | 46,700 | 362 |
2010-03-15 | 350 | 356 | 350 | 356 | 300 | 356 |
2010-03-12 | 354 | 356 | 350 | 356 | 2,600 | 356 |
2010-03-11 | 348 | 351 | 348 | 350 | 4,800 | 350 |
2010-03-10 | 350 | 355 | 350 | 355 | 1,900 | 355 |
2010-03-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
2010-03-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
2010-03-05 | 344 | 344 | 343 | 343 | 8,000 | 343 |
2010-03-04 | 348 | 348 | 344 | 344 | 1,200 | 344 |
2010-03-03 | 342 | 350 | 340 | 345 | 1,700 | 345 |
2010-03-02 | 343 | 345 | 342 | 345 | 1,300 | 345 |
2010-03-01 | 341 | 345 | 338 | 345 | 5,900 | 345 |
2010-02-26 | 346 | 346 | 341 | 343 | 1,700 | 343 |
2010-02-25 | 350 | 350 | 350 | 350 | 1,400 | 350 |
2010-02-24 | 334 | 350 | 334 | 350 | 12,900 | 350 |
2010-02-23 | 357 | 360 | 355 | 357 | 20,500 | 357 |
2010-02-22 | 357 | 364 | 357 | 364 | 3,000 | 364 |
2010-02-19 | 367 | 374 | 359 | 365 | 23,700 | 365 |
2010-02-18 | 376 | 376 | 365 | 374 | 4,400 | 374 |
2010-02-17 | 372 | 377 | 361 | 377 | 8,300 | 377 |
2010-02-16 | 372 | 374 | 369 | 374 | 2,600 | 374 |
2010-02-15 | 368 | 371 | 368 | 371 | 5,300 | 371 |
2010-02-12 | 375 | 375 | 367 | 373 | 3,200 | 373 |
2010-02-10 | 357 | 367 | 357 | 367 | 3,500 | 367 |
2010-02-09 | 365 | 365 | 356 | 364 | 900 | 364 |
2010-02-08 | 365 | 366 | 356 | 366 | 4,500 | 366 |
2010-02-05 | 357 | 360 | 356 | 356 | 5,500 | 356 |
2010-02-04 | 363 | 365 | 355 | 365 | 4,100 | 365 |
2010-02-03 | 362 | 365 | 361 | 365 | 1,800 | 365 |
2010-02-02 | 361 | 365 | 350 | 365 | 5,700 | 365 |
2010-02-01 | 370 | 370 | 349 | 365 | 11,000 | 365 |
2010-01-29 | 384 | 385 | 370 | 370 | 5,100 | 370 |
2010-01-28 | 385 | 386 | 384 | 385 | 5,200 | 385 |
2010-01-27 | 388 | 388 | 370 | 387 | 21,700 | 387 |
2010-01-26 | 395 | 397 | 377 | 393 | 13,300 | 393 |
2010-01-25 | 383 | 394 | 379 | 394 | 10,800 | 394 |
2010-01-22 | 379 | 383 | 375 | 383 | 4,100 | 383 |
2010-01-21 | 368 | 380 | 368 | 380 | 17,900 | 380 |
2010-01-20 | 374 | 375 | 364 | 375 | 22,200 | 375 |
2010-01-19 | 352 | 376 | 352 | 376 | 22,700 | 376 |
2010-01-18 | 359 | 359 | 350 | 351 | 6,900 | 351 |
2010-01-15 | 355 | 363 | 355 | 362 | 3,900 | 362 |
2010-01-14 | 350 | 360 | 350 | 356 | 4,400 | 356 |
2010-01-13 | 353 | 358 | 353 | 356 | 7,900 | 356 |
2010-01-12 | 350 | 354 | 350 | 354 | 8,800 | 354 |
2010-01-08 | 340 | 350 | 340 | 350 | 7,000 | 350 |
2010-01-07 | 340 | 346 | 335 | 341 | 2,900 | 341 |
2010-01-06 | 340 | 343 | 337 | 341 | 3,600 | 341 |
2010-01-05 | 335 | 345 | 335 | 340 | 4,900 | 340 |
2010-01-04 | 340 | 340 | 324 | 339 | 3,000 | 339 |
分割・併合履歴 : [2006-02-23]1株→2株