8931 和田興産(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 500 | 503 | 486 | 499 | 22,100 | 499 |
2012-12-27 | 487 | 522 | 486 | 505 | 58,100 | 505 |
2012-12-26 | 456 | 503 | 455 | 494 | 98,400 | 494 |
2012-12-25 | 442 | 454 | 439 | 454 | 38,400 | 454 |
2012-12-21 | 447 | 447 | 435 | 435 | 24,000 | 435 |
2012-12-20 | 443 | 444 | 437 | 440 | 18,900 | 440 |
2012-12-19 | 444 | 444 | 436 | 442 | 24,300 | 442 |
2012-12-18 | 437 | 441 | 437 | 440 | 17,100 | 440 |
2012-12-17 | 436 | 436 | 430 | 432 | 14,200 | 432 |
2012-12-14 | 435 | 435 | 432 | 433 | 6,300 | 433 |
2012-12-13 | 433 | 435 | 432 | 433 | 8,500 | 433 |
2012-12-12 | 433 | 434 | 431 | 434 | 3,400 | 434 |
2012-12-11 | 438 | 438 | 430 | 434 | 4,800 | 434 |
2012-12-10 | 431 | 437 | 431 | 437 | 4,900 | 437 |
2012-12-07 | 433 | 436 | 432 | 435 | 14,100 | 435 |
2012-12-06 | 423 | 429 | 423 | 425 | 6,200 | 425 |
2012-12-05 | 419 | 420 | 419 | 420 | 1,000 | 420 |
2012-12-04 | 418 | 420 | 416 | 419 | 5,200 | 419 |
2012-12-03 | 420 | 420 | 416 | 417 | 7,300 | 417 |
2012-11-30 | 421 | 421 | 414 | 419 | 13,800 | 419 |
2012-11-29 | 418 | 421 | 415 | 421 | 11,900 | 421 |
2012-11-28 | 418 | 418 | 416 | 416 | 800 | 416 |
2012-11-27 | 419 | 420 | 417 | 419 | 2,700 | 419 |
2012-11-26 | 417 | 421 | 416 | 417 | 5,700 | 417 |
2012-11-22 | 418 | 421 | 416 | 416 | 4,300 | 416 |
2012-11-21 | 416 | 417 | 413 | 417 | 3,600 | 417 |
2012-11-20 | 418 | 419 | 408 | 413 | 16,500 | 413 |
2012-11-19 | 415 | 417 | 411 | 417 | 4,800 | 417 |
2012-11-16 | 419 | 419 | 413 | 415 | 5,600 | 415 |
2012-11-15 | 405 | 418 | 405 | 418 | 5,000 | 418 |
2012-11-14 | 405 | 408 | 402 | 408 | 4,900 | 408 |
2012-11-13 | 399 | 404 | 397 | 404 | 11,600 | 404 |
2012-11-12 | 416 | 421 | 400 | 400 | 130,400 | 400 |
2012-11-09 | 427 | 432 | 425 | 430 | 4,000 | 430 |
2012-11-08 | 437 | 437 | 426 | 427 | 17,100 | 427 |
2012-11-07 | 444 | 455 | 438 | 439 | 29,000 | 439 |
2012-11-06 | 446 | 452 | 443 | 443 | 7,800 | 443 |
2012-11-05 | 452 | 458 | 442 | 444 | 48,100 | 444 |
2012-11-02 | 450 | 459 | 450 | 451 | 6,900 | 451 |
2012-11-01 | 450 | 450 | 440 | 446 | 7,500 | 446 |
2012-10-31 | 449 | 449 | 440 | 447 | 56,200 | 447 |
2012-10-30 | 441 | 446 | 441 | 446 | 4,800 | 446 |
2012-10-29 | 441 | 446 | 441 | 442 | 4,800 | 442 |
2012-10-26 | 451 | 451 | 440 | 447 | 11,100 | 447 |
2012-10-25 | 447 | 451 | 441 | 450 | 26,800 | 450 |
2012-10-24 | 428 | 440 | 428 | 439 | 30,600 | 439 |
2012-10-23 | 437 | 437 | 428 | 429 | 9,800 | 429 |
2012-10-22 | 431 | 437 | 431 | 431 | 3,600 | 431 |
2012-10-19 | 434 | 437 | 434 | 437 | 2,000 | 437 |
2012-10-18 | 430 | 435 | 428 | 435 | 5,100 | 435 |
2012-10-17 | 429 | 430 | 425 | 430 | 9,400 | 430 |
2012-10-16 | 428 | 433 | 427 | 433 | 1,400 | 433 |
2012-10-15 | 431 | 433 | 430 | 432 | 2,200 | 432 |
2012-10-12 | 432 | 438 | 432 | 437 | 1,200 | 437 |
2012-10-11 | 425 | 443 | 425 | 431 | 7,500 | 431 |
2012-10-10 | 424 | 424 | 422 | 422 | 800 | 422 |
2012-10-09 | 431 | 431 | 425 | 425 | 6,800 | 425 |
2012-10-05 | 428 | 433 | 422 | 429 | 8,100 | 429 |
2012-10-04 | 427 | 427 | 420 | 421 | 16,300 | 421 |
2012-10-03 | 427 | 430 | 425 | 430 | 3,700 | 430 |
2012-10-02 | 433 | 435 | 426 | 434 | 3,100 | 434 |
2012-10-01 | 432 | 434 | 425 | 434 | 6,000 | 434 |
2012-09-28 | 428 | 437 | 428 | 431 | 5,500 | 431 |
2012-09-27 | 436 | 438 | 432 | 438 | 2,900 | 438 |
2012-09-26 | 436 | 438 | 433 | 434 | 2,700 | 434 |
2012-09-25 | 441 | 441 | 432 | 438 | 10,700 | 438 |
2012-09-24 | 420 | 428 | 420 | 428 | 4,900 | 428 |
2012-09-21 | 423 | 429 | 415 | 422 | 13,800 | 422 |
2012-09-20 | 438 | 440 | 420 | 420 | 15,700 | 420 |
2012-09-19 | 439 | 443 | 438 | 443 | 7,700 | 443 |
2012-09-18 | 441 | 444 | 436 | 442 | 12,100 | 442 |
2012-09-14 | 440 | 451 | 440 | 450 | 5,800 | 450 |
2012-09-13 | 449 | 452 | 440 | 447 | 8,300 | 447 |
2012-09-12 | 452 | 458 | 450 | 455 | 3,500 | 455 |
2012-09-11 | 458 | 460 | 435 | 460 | 8,900 | 460 |
2012-09-10 | 452 | 458 | 452 | 458 | 4,300 | 458 |
2012-09-07 | 460 | 460 | 453 | 460 | 9,900 | 460 |
2012-09-06 | 462 | 462 | 453 | 460 | 4,900 | 460 |
2012-09-05 | 465 | 465 | 455 | 457 | 4,000 | 457 |
2012-09-04 | 464 | 467 | 460 | 466 | 50,000 | 466 |
2012-09-03 | 458 | 464 | 454 | 464 | 4,200 | 464 |
2012-08-31 | 450 | 455 | 448 | 454 | 11,900 | 454 |
2012-08-30 | 450 | 455 | 449 | 453 | 21,500 | 453 |
2012-08-29 | 440 | 454 | 440 | 454 | 8,300 | 454 |
2012-08-28 | 455 | 460 | 448 | 450 | 10,300 | 450 |
2012-08-27 | 449 | 457 | 445 | 455 | 20,900 | 455 |
2012-08-24 | 437 | 437 | 437 | 437 | 800 | 437 |
2012-08-23 | 433 | 433 | 433 | 433 | 200 | 433 |
2012-08-22 | 432 | 432 | 430 | 430 | 35,200 | 430 |
2012-08-21 | 424 | 430 | 424 | 430 | 1,300 | 430 |
2012-08-20 | 429 | 430 | 429 | 430 | 200 | 430 |
2012-08-17 | 422 | 430 | 422 | 430 | 900 | 430 |
2012-08-16 | 428 | 430 | 428 | 430 | 10,100 | 430 |
2012-08-15 | 428 | 428 | 428 | 428 | 200 | 428 |
2012-08-14 | 424 | 425 | 424 | 425 | 4,400 | 425 |
2012-08-09 | 417 | 424 | 417 | 424 | 1,100 | 424 |
2012-08-08 | 424 | 424 | 416 | 417 | 1,500 | 417 |
2012-08-07 | 416 | 416 | 412 | 415 | 2,900 | 415 |
2012-08-06 | 421 | 421 | 416 | 420 | 10,900 | 420 |
2012-08-03 | 423 | 423 | 421 | 421 | 1,200 | 421 |
2012-08-02 | 423 | 423 | 422 | 422 | 1,200 | 422 |
2012-08-01 | 424 | 424 | 424 | 424 | 700 | 424 |
2012-07-31 | 416 | 432 | 416 | 432 | 1,200 | 432 |
2012-07-30 | 420 | 430 | 420 | 430 | 200 | 430 |
2012-07-27 | 403 | 417 | 403 | 414 | 1,400 | 414 |
2012-07-26 | 399 | 404 | 399 | 404 | 1,200 | 404 |
2012-07-25 | 419 | 419 | 400 | 400 | 4,100 | 400 |
2012-07-24 | 412 | 412 | 408 | 408 | 1,000 | 408 |
2012-07-23 | 421 | 425 | 412 | 412 | 6,300 | 412 |
2012-07-20 | 426 | 426 | 423 | 425 | 1,800 | 425 |
2012-07-19 | 428 | 428 | 422 | 425 | 1,300 | 425 |
2012-07-18 | 430 | 430 | 428 | 428 | 700 | 428 |
2012-07-17 | 418 | 418 | 417 | 418 | 2,900 | 418 |
2012-07-13 | 419 | 425 | 417 | 420 | 3,400 | 420 |
2012-07-12 | 420 | 422 | 418 | 418 | 4,900 | 418 |
2012-07-11 | 422 | 422 | 420 | 422 | 4,000 | 422 |
2012-07-10 | 427 | 427 | 425 | 425 | 5,200 | 425 |
2012-07-09 | 435 | 435 | 430 | 430 | 3,500 | 430 |
2012-07-06 | 444 | 444 | 441 | 441 | 1,400 | 441 |
2012-07-05 | 445 | 445 | 441 | 445 | 5,700 | 445 |
2012-07-04 | 447 | 450 | 444 | 444 | 7,000 | 444 |
2012-07-03 | 449 | 454 | 446 | 447 | 13,100 | 447 |
2012-07-02 | 450 | 450 | 440 | 440 | 3,200 | 440 |
2012-06-29 | 441 | 442 | 440 | 442 | 3,000 | 442 |
2012-06-28 | 438 | 445 | 438 | 443 | 3,200 | 443 |
2012-06-27 | 434 | 438 | 434 | 438 | 2,100 | 438 |
2012-06-26 | 427 | 430 | 427 | 430 | 1,000 | 430 |
2012-06-25 | 436 | 436 | 429 | 429 | 2,100 | 429 |
2012-06-22 | 437 | 438 | 419 | 425 | 1,900 | 425 |
2012-06-21 | 433 | 439 | 430 | 439 | 5,600 | 439 |
2012-06-20 | 432 | 432 | 430 | 430 | 2,300 | 430 |
2012-06-19 | 432 | 432 | 423 | 423 | 300 | 423 |
2012-06-18 | 419 | 430 | 419 | 430 | 6,100 | 430 |
2012-06-15 | 415 | 415 | 415 | 415 | 1,100 | 415 |
2012-06-14 | 420 | 420 | 420 | 420 | 4,800 | 420 |
2012-06-13 | 422 | 425 | 420 | 425 | 1,100 | 425 |
2012-06-12 | 414 | 420 | 409 | 409 | 3,600 | 409 |
2012-06-11 | 425 | 429 | 412 | 412 | 4,600 | 412 |
2012-06-08 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-06-07 | 413 | 415 | 408 | 413 | 900 | 413 |
2012-06-06 | 400 | 411 | 400 | 411 | 1,900 | 411 |
2012-06-05 | 400 | 401 | 400 | 400 | 3,200 | 400 |
2012-06-04 | 409 | 409 | 393 | 401 | 8,400 | 401 |
2012-06-01 | 411 | 411 | 408 | 408 | 41,300 | 408 |
2012-05-31 | 415 | 416 | 413 | 415 | 2,500 | 415 |
2012-05-30 | 428 | 430 | 415 | 415 | 3,400 | 415 |
2012-05-29 | 423 | 424 | 413 | 424 | 8,300 | 424 |
2012-05-28 | 402 | 404 | 402 | 403 | 1,500 | 403 |
2012-05-25 | 415 | 415 | 402 | 402 | 1,700 | 402 |
2012-05-24 | 400 | 415 | 400 | 415 | 3,100 | 415 |
2012-05-23 | 405 | 410 | 400 | 400 | 5,400 | 400 |
2012-05-22 | 412 | 414 | 405 | 405 | 9,800 | 405 |
2012-05-21 | 400 | 413 | 400 | 413 | 4,500 | 413 |
2012-05-18 | 400 | 400 | 400 | 400 | 800 | 400 |
2012-05-17 | 390 | 408 | 387 | 408 | 11,100 | 408 |
2012-05-16 | 399 | 400 | 396 | 396 | 1,000 | 396 |
2012-05-15 | 411 | 411 | 392 | 409 | 34,900 | 409 |
2012-05-14 | 420 | 421 | 410 | 411 | 7,100 | 411 |
2012-05-11 | 428 | 430 | 420 | 427 | 6,100 | 427 |
2012-05-10 | 430 | 430 | 420 | 430 | 2,800 | 430 |
2012-05-09 | 437 | 438 | 431 | 431 | 2,800 | 431 |
2012-05-08 | 437 | 439 | 437 | 439 | 200 | 439 |
2012-05-07 | 450 | 450 | 439 | 439 | 3,200 | 439 |
2012-05-02 | 450 | 457 | 449 | 450 | 4,000 | 450 |
2012-05-01 | 461 | 461 | 450 | 450 | 9,200 | 450 |
2012-04-27 | 460 | 465 | 453 | 453 | 5,800 | 453 |
2012-04-26 | 463 | 467 | 457 | 467 | 5,000 | 467 |
2012-04-25 | 450 | 464 | 449 | 458 | 9,800 | 458 |
2012-04-24 | 446 | 450 | 444 | 450 | 12,800 | 450 |
2012-04-23 | 460 | 464 | 448 | 448 | 13,000 | 448 |
2012-04-20 | 461 | 461 | 450 | 450 | 3,400 | 450 |
2012-04-19 | 451 | 457 | 447 | 457 | 8,500 | 457 |
2012-04-18 | 450 | 457 | 450 | 455 | 4,400 | 455 |
2012-04-17 | 462 | 463 | 445 | 450 | 23,500 | 450 |
2012-04-16 | 483 | 488 | 458 | 460 | 35,300 | 460 |
2012-04-13 | 488 | 497 | 488 | 497 | 8,900 | 497 |
2012-04-12 | 480 | 486 | 477 | 486 | 5,100 | 486 |
2012-04-11 | 462 | 477 | 459 | 477 | 5,800 | 477 |
2012-04-10 | 467 | 470 | 461 | 465 | 12,300 | 465 |
2012-04-09 | 470 | 472 | 469 | 470 | 4,700 | 470 |
2012-04-06 | 474 | 478 | 474 | 478 | 3,800 | 478 |
2012-04-05 | 477 | 482 | 470 | 482 | 7,400 | 482 |
2012-04-04 | 498 | 498 | 482 | 493 | 10,200 | 493 |
2012-04-03 | 496 | 497 | 492 | 494 | 2,600 | 494 |
2012-04-02 | 492 | 500 | 492 | 495 | 7,200 | 495 |
2012-03-30 | 485 | 490 | 485 | 487 | 5,100 | 487 |
2012-03-29 | 490 | 490 | 471 | 482 | 20,500 | 482 |
2012-03-28 | 500 | 500 | 493 | 493 | 6,100 | 493 |
2012-03-27 | 489 | 509 | 489 | 502 | 12,000 | 502 |
2012-03-26 | 503 | 505 | 485 | 485 | 17,300 | 485 |
2012-03-23 | 509 | 516 | 504 | 511 | 29,900 | 511 |
2012-03-22 | 527 | 532 | 510 | 527 | 12,400 | 527 |
2012-03-21 | 531 | 538 | 527 | 527 | 15,500 | 527 |
2012-03-19 | 525 | 535 | 516 | 527 | 21,800 | 527 |
2012-03-16 | 560 | 562 | 516 | 542 | 24,900 | 542 |
2012-03-15 | 530 | 557 | 527 | 551 | 47,900 | 551 |
2012-03-14 | 469 | 537 | 469 | 531 | 85,900 | 531 |
2012-03-13 | 457 | 461 | 450 | 457 | 7,600 | 457 |
2012-03-12 | 447 | 458 | 442 | 456 | 22,100 | 456 |
2012-03-09 | 430 | 442 | 429 | 435 | 16,900 | 435 |
2012-03-08 | 419 | 428 | 418 | 428 | 9,500 | 428 |
2012-03-07 | 419 | 419 | 415 | 415 | 5,600 | 415 |
2012-03-06 | 424 | 424 | 421 | 422 | 4,100 | 422 |
2012-03-05 | 423 | 430 | 420 | 428 | 10,800 | 428 |
2012-03-02 | 425 | 425 | 420 | 421 | 52,900 | 421 |
2012-03-01 | 426 | 426 | 420 | 420 | 70,200 | 420 |
2012-02-29 | 430 | 444 | 426 | 433 | 9,300 | 433 |
2012-02-28 | 432 | 436 | 402 | 430 | 13,700 | 430 |
2012-02-27 | 432 | 439 | 431 | 437 | 18,400 | 437 |
2012-02-24 | 447 | 447 | 440 | 441 | 16,900 | 441 |
2012-02-23 | 444 | 444 | 438 | 442 | 2,600 | 442 |
2012-02-22 | 441 | 444 | 430 | 442 | 14,400 | 442 |
2012-02-21 | 460 | 460 | 442 | 450 | 19,200 | 450 |
2012-02-20 | 454 | 463 | 448 | 454 | 12,800 | 454 |
2012-02-17 | 439 | 450 | 439 | 449 | 12,300 | 449 |
2012-02-16 | 428 | 439 | 428 | 438 | 5,300 | 438 |
2012-02-15 | 429 | 436 | 429 | 436 | 11,500 | 436 |
2012-02-14 | 420 | 429 | 420 | 429 | 13,800 | 429 |
2012-02-13 | 419 | 420 | 415 | 415 | 2,500 | 415 |
2012-02-10 | 415 | 416 | 411 | 411 | 4,700 | 411 |
2012-02-09 | 413 | 418 | 412 | 418 | 2,400 | 418 |
2012-02-08 | 419 | 419 | 412 | 418 | 3,900 | 418 |
2012-02-07 | 412 | 420 | 412 | 412 | 6,600 | 412 |
2012-02-06 | 410 | 428 | 410 | 428 | 11,200 | 428 |
2012-02-03 | 409 | 409 | 407 | 407 | 500 | 407 |
2012-02-02 | 408 | 410 | 408 | 410 | 1,200 | 410 |
2012-02-01 | 408 | 410 | 408 | 409 | 2,400 | 409 |
2012-01-31 | 407 | 409 | 406 | 409 | 4,500 | 409 |
2012-01-30 | 404 | 408 | 404 | 408 | 2,700 | 408 |
2012-01-27 | 405 | 413 | 405 | 413 | 4,100 | 413 |
2012-01-26 | 414 | 414 | 409 | 410 | 6,000 | 410 |
2012-01-25 | 409 | 415 | 409 | 411 | 8,500 | 411 |
2012-01-24 | 409 | 412 | 409 | 410 | 4,800 | 410 |
2012-01-23 | 414 | 415 | 409 | 410 | 6,100 | 410 |
2012-01-20 | 401 | 408 | 401 | 408 | 8,300 | 408 |
2012-01-19 | 403 | 403 | 399 | 402 | 5,300 | 402 |
2012-01-18 | 400 | 401 | 397 | 401 | 1,600 | 401 |
2012-01-17 | 396 | 402 | 396 | 402 | 2,000 | 402 |
2012-01-16 | 404 | 404 | 387 | 400 | 6,500 | 400 |
2012-01-13 | 405 | 405 | 403 | 403 | 12,600 | 403 |
2012-01-12 | 402 | 407 | 402 | 403 | 4,500 | 403 |
2012-01-11 | 414 | 414 | 399 | 403 | 20,600 | 403 |
2012-01-10 | 398 | 413 | 398 | 407 | 22,700 | 407 |
2012-01-06 | 395 | 403 | 391 | 399 | 16,900 | 399 |
2012-01-05 | 390 | 395 | 386 | 389 | 10,200 | 389 |
2012-01-04 | 370 | 395 | 370 | 395 | 25,800 | 395 |
分割・併合履歴 : [2006-02-23]1株→2株