8931 和田興産(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 720 | 726 | 720 | 723 | 11,100 | 723 |
2014-12-29 | 719 | 727 | 715 | 721 | 29,500 | 721 |
2014-12-26 | 703 | 707 | 700 | 707 | 10,600 | 707 |
2014-12-25 | 700 | 703 | 698 | 699 | 12,800 | 699 |
2014-12-24 | 697 | 701 | 697 | 699 | 8,900 | 699 |
2014-12-22 | 701 | 701 | 692 | 700 | 7,000 | 700 |
2014-12-19 | 699 | 701 | 695 | 701 | 7,400 | 701 |
2014-12-18 | 702 | 705 | 693 | 698 | 9,300 | 698 |
2014-12-17 | 702 | 702 | 691 | 700 | 4,800 | 700 |
2014-12-16 | 703 | 703 | 692 | 703 | 10,400 | 703 |
2014-12-15 | 703 | 711 | 703 | 711 | 9,300 | 711 |
2014-12-12 | 702 | 709 | 702 | 709 | 3,900 | 709 |
2014-12-11 | 697 | 704 | 690 | 704 | 18,700 | 704 |
2014-12-10 | 693 | 700 | 689 | 697 | 17,200 | 697 |
2014-12-09 | 703 | 707 | 695 | 697 | 16,200 | 697 |
2014-12-08 | 716 | 716 | 707 | 707 | 21,700 | 707 |
2014-12-05 | 699 | 708 | 696 | 708 | 19,800 | 708 |
2014-12-04 | 700 | 705 | 695 | 698 | 16,500 | 698 |
2014-12-03 | 698 | 706 | 695 | 699 | 20,100 | 699 |
2014-12-02 | 694 | 698 | 688 | 697 | 29,200 | 697 |
2014-12-01 | 689 | 693 | 686 | 693 | 17,000 | 693 |
2014-11-28 | 683 | 686 | 680 | 686 | 28,400 | 686 |
2014-11-27 | 677 | 683 | 671 | 682 | 17,500 | 682 |
2014-11-26 | 672 | 676 | 670 | 676 | 15,700 | 676 |
2014-11-25 | 670 | 674 | 670 | 672 | 6,400 | 672 |
2014-11-21 | 662 | 668 | 657 | 668 | 22,700 | 668 |
2014-11-20 | 662 | 666 | 661 | 661 | 5,700 | 661 |
2014-11-19 | 671 | 671 | 661 | 663 | 6,400 | 663 |
2014-11-18 | 665 | 674 | 659 | 663 | 22,200 | 663 |
2014-11-17 | 674 | 674 | 660 | 660 | 14,600 | 660 |
2014-11-14 | 673 | 679 | 667 | 674 | 18,800 | 674 |
2014-11-13 | 673 | 674 | 668 | 668 | 5,400 | 668 |
2014-11-12 | 675 | 679 | 673 | 676 | 16,300 | 676 |
2014-11-11 | 672 | 676 | 666 | 675 | 13,400 | 675 |
2014-11-10 | 678 | 678 | 666 | 675 | 14,400 | 675 |
2014-11-07 | 681 | 682 | 671 | 676 | 7,300 | 676 |
2014-11-06 | 687 | 690 | 673 | 673 | 10,800 | 673 |
2014-11-05 | 692 | 692 | 683 | 686 | 10,000 | 686 |
2014-11-04 | 695 | 699 | 683 | 688 | 59,800 | 688 |
2014-10-31 | 653 | 675 | 651 | 675 | 36,700 | 675 |
2014-10-30 | 651 | 654 | 650 | 654 | 1,000 | 654 |
2014-10-29 | 651 | 658 | 650 | 651 | 6,300 | 651 |
2014-10-28 | 652 | 659 | 650 | 653 | 4,600 | 653 |
2014-10-27 | 650 | 660 | 648 | 660 | 14,200 | 660 |
2014-10-24 | 649 | 650 | 640 | 650 | 4,800 | 650 |
2014-10-23 | 635 | 650 | 635 | 644 | 14,900 | 644 |
2014-10-22 | 639 | 642 | 631 | 640 | 6,200 | 640 |
2014-10-21 | 630 | 634 | 620 | 634 | 16,800 | 634 |
2014-10-20 | 614 | 627 | 612 | 627 | 10,200 | 627 |
2014-10-17 | 614 | 618 | 603 | 605 | 20,600 | 605 |
2014-10-16 | 613 | 620 | 610 | 620 | 16,500 | 620 |
2014-10-15 | 628 | 630 | 626 | 626 | 4,900 | 626 |
2014-10-14 | 622 | 635 | 621 | 628 | 84,000 | 628 |
2014-10-10 | 644 | 644 | 631 | 633 | 15,300 | 633 |
2014-10-09 | 659 | 661 | 649 | 652 | 5,000 | 652 |
2014-10-08 | 656 | 656 | 648 | 655 | 12,200 | 655 |
2014-10-07 | 658 | 671 | 658 | 666 | 19,000 | 666 |
2014-10-06 | 655 | 669 | 644 | 666 | 30,700 | 666 |
2014-10-03 | 644 | 653 | 644 | 649 | 5,600 | 649 |
2014-10-02 | 650 | 651 | 643 | 647 | 14,000 | 647 |
2014-10-01 | 659 | 665 | 653 | 653 | 10,200 | 653 |
2014-09-30 | 668 | 668 | 657 | 665 | 16,800 | 665 |
2014-09-29 | 676 | 679 | 671 | 674 | 17,800 | 674 |
2014-09-26 | 670 | 676 | 663 | 673 | 35,700 | 673 |
2014-09-25 | 677 | 685 | 669 | 679 | 31,200 | 679 |
2014-09-24 | 660 | 681 | 660 | 678 | 114,100 | 678 |
2014-09-22 | 645 | 649 | 638 | 649 | 15,800 | 649 |
2014-09-19 | 642 | 644 | 638 | 644 | 6,300 | 644 |
2014-09-18 | 644 | 644 | 634 | 642 | 11,000 | 642 |
2014-09-17 | 650 | 650 | 642 | 648 | 11,800 | 648 |
2014-09-16 | 644 | 650 | 642 | 650 | 23,100 | 650 |
2014-09-12 | 638 | 642 | 635 | 638 | 8,000 | 638 |
2014-09-11 | 639 | 640 | 635 | 638 | 7,300 | 638 |
2014-09-10 | 637 | 637 | 633 | 634 | 8,000 | 634 |
2014-09-09 | 642 | 644 | 638 | 638 | 12,500 | 638 |
2014-09-08 | 647 | 650 | 645 | 646 | 6,100 | 646 |
2014-09-05 | 645 | 646 | 639 | 645 | 8,000 | 645 |
2014-09-04 | 644 | 644 | 638 | 644 | 12,300 | 644 |
2014-09-03 | 644 | 649 | 643 | 643 | 12,800 | 643 |
2014-09-02 | 643 | 645 | 638 | 641 | 6,500 | 641 |
2014-09-01 | 642 | 643 | 636 | 643 | 4,300 | 643 |
2014-08-29 | 631 | 635 | 629 | 635 | 25,600 | 635 |
2014-08-28 | 633 | 633 | 629 | 631 | 3,000 | 631 |
2014-08-27 | 638 | 638 | 631 | 631 | 3,500 | 631 |
2014-08-26 | 637 | 639 | 635 | 639 | 4,200 | 639 |
2014-08-25 | 632 | 635 | 631 | 633 | 4,600 | 633 |
2014-08-22 | 631 | 632 | 628 | 632 | 4,100 | 632 |
2014-08-21 | 630 | 638 | 626 | 629 | 10,100 | 629 |
2014-08-20 | 634 | 634 | 629 | 631 | 2,700 | 631 |
2014-08-19 | 630 | 639 | 630 | 632 | 1,500 | 632 |
2014-08-18 | 629 | 635 | 626 | 631 | 4,100 | 631 |
2014-08-15 | 634 | 634 | 627 | 632 | 2,400 | 632 |
2014-08-14 | 632 | 640 | 628 | 632 | 13,700 | 632 |
2014-08-13 | 634 | 638 | 631 | 638 | 4,600 | 638 |
2014-08-12 | 628 | 637 | 628 | 635 | 2,800 | 635 |
2014-08-11 | 621 | 631 | 619 | 628 | 9,500 | 628 |
2014-08-08 | 626 | 626 | 612 | 617 | 9,800 | 617 |
2014-08-07 | 623 | 628 | 619 | 627 | 11,600 | 627 |
2014-08-06 | 626 | 628 | 621 | 625 | 11,900 | 625 |
2014-08-05 | 633 | 634 | 626 | 626 | 17,700 | 626 |
2014-08-04 | 638 | 642 | 631 | 633 | 7,000 | 633 |
2014-08-01 | 637 | 642 | 636 | 638 | 5,500 | 638 |
2014-07-31 | 644 | 649 | 638 | 646 | 12,500 | 646 |
2014-07-30 | 646 | 648 | 640 | 644 | 12,100 | 644 |
2014-07-29 | 644 | 646 | 644 | 646 | 2,700 | 646 |
2014-07-28 | 644 | 650 | 644 | 644 | 5,500 | 644 |
2014-07-25 | 646 | 647 | 642 | 644 | 9,200 | 644 |
2014-07-24 | 642 | 646 | 640 | 640 | 4,700 | 640 |
2014-07-23 | 643 | 645 | 640 | 643 | 5,500 | 643 |
2014-07-22 | 640 | 647 | 638 | 644 | 3,300 | 644 |
2014-07-18 | 641 | 643 | 638 | 639 | 7,300 | 639 |
2014-07-17 | 650 | 655 | 640 | 644 | 12,900 | 644 |
2014-07-16 | 656 | 656 | 648 | 650 | 3,900 | 650 |
2014-07-15 | 653 | 657 | 647 | 657 | 8,300 | 657 |
2014-07-14 | 649 | 649 | 641 | 647 | 7,200 | 647 |
2014-07-11 | 648 | 653 | 634 | 646 | 18,200 | 646 |
2014-07-10 | 657 | 662 | 655 | 656 | 8,000 | 656 |
2014-07-09 | 658 | 668 | 654 | 660 | 9,700 | 660 |
2014-07-08 | 676 | 676 | 658 | 669 | 18,700 | 669 |
2014-07-07 | 681 | 684 | 670 | 675 | 15,300 | 675 |
2014-07-04 | 669 | 678 | 667 | 670 | 10,800 | 670 |
2014-07-03 | 662 | 666 | 652 | 666 | 5,400 | 666 |
2014-07-02 | 658 | 660 | 654 | 659 | 7,700 | 659 |
2014-07-01 | 652 | 655 | 646 | 650 | 8,200 | 650 |
2014-06-30 | 639 | 655 | 639 | 642 | 7,000 | 642 |
2014-06-27 | 647 | 652 | 634 | 645 | 10,500 | 645 |
2014-06-26 | 646 | 654 | 643 | 647 | 8,200 | 647 |
2014-06-25 | 655 | 661 | 641 | 652 | 25,500 | 652 |
2014-06-24 | 660 | 663 | 650 | 661 | 9,300 | 661 |
2014-06-23 | 659 | 665 | 652 | 660 | 9,600 | 660 |
2014-06-20 | 658 | 663 | 646 | 654 | 11,400 | 654 |
2014-06-19 | 637 | 653 | 637 | 653 | 16,400 | 653 |
2014-06-18 | 629 | 637 | 626 | 631 | 19,300 | 631 |
2014-06-17 | 630 | 631 | 621 | 628 | 17,300 | 628 |
2014-06-16 | 630 | 635 | 627 | 630 | 15,700 | 630 |
2014-06-13 | 627 | 639 | 624 | 626 | 33,500 | 626 |
2014-06-12 | 628 | 630 | 625 | 626 | 17,100 | 626 |
2014-06-11 | 630 | 632 | 627 | 632 | 5,600 | 632 |
2014-06-10 | 630 | 635 | 619 | 625 | 16,400 | 625 |
2014-06-09 | 635 | 638 | 629 | 631 | 8,800 | 631 |
2014-06-06 | 634 | 634 | 625 | 633 | 7,000 | 633 |
2014-06-05 | 635 | 635 | 631 | 631 | 7,200 | 631 |
2014-06-04 | 633 | 633 | 630 | 631 | 7,800 | 631 |
2014-06-03 | 631 | 637 | 630 | 637 | 3,300 | 637 |
2014-06-02 | 626 | 632 | 625 | 631 | 4,500 | 631 |
2014-05-30 | 630 | 631 | 625 | 625 | 3,800 | 625 |
2014-05-29 | 627 | 636 | 621 | 636 | 11,800 | 636 |
2014-05-28 | 618 | 620 | 613 | 620 | 8,700 | 620 |
2014-05-27 | 625 | 626 | 620 | 620 | 2,600 | 620 |
2014-05-26 | 618 | 624 | 617 | 624 | 3,700 | 624 |
2014-05-23 | 615 | 616 | 605 | 616 | 7,700 | 616 |
2014-05-22 | 615 | 615 | 608 | 615 | 6,500 | 615 |
2014-05-21 | 606 | 612 | 603 | 605 | 1,300 | 605 |
2014-05-20 | 607 | 609 | 604 | 606 | 4,300 | 606 |
2014-05-19 | 609 | 615 | 602 | 611 | 4,900 | 611 |
2014-05-16 | 605 | 609 | 600 | 609 | 8,100 | 609 |
2014-05-15 | 619 | 619 | 609 | 612 | 5,300 | 612 |
2014-05-14 | 614 | 620 | 613 | 614 | 6,500 | 614 |
2014-05-13 | 601 | 614 | 601 | 614 | 6,100 | 614 |
2014-05-12 | 614 | 614 | 609 | 609 | 2,300 | 609 |
2014-05-09 | 618 | 618 | 610 | 615 | 1,900 | 615 |
2014-05-08 | 608 | 618 | 608 | 616 | 7,300 | 616 |
2014-05-07 | 613 | 619 | 608 | 608 | 6,000 | 608 |
2014-05-02 | 615 | 620 | 610 | 613 | 8,600 | 613 |
2014-05-01 | 605 | 617 | 605 | 617 | 7,400 | 617 |
2014-04-30 | 602 | 608 | 599 | 607 | 7,100 | 607 |
2014-04-28 | 601 | 602 | 599 | 602 | 2,900 | 602 |
2014-04-25 | 612 | 612 | 602 | 603 | 6,600 | 603 |
2014-04-24 | 612 | 615 | 606 | 606 | 3,400 | 606 |
2014-04-23 | 601 | 605 | 601 | 604 | 11,500 | 604 |
2014-04-22 | 608 | 610 | 603 | 603 | 4,200 | 603 |
2014-04-21 | 610 | 616 | 607 | 608 | 7,500 | 608 |
2014-04-18 | 613 | 617 | 610 | 615 | 5,800 | 615 |
2014-04-17 | 614 | 614 | 605 | 610 | 5,500 | 610 |
2014-04-16 | 591 | 607 | 591 | 604 | 12,100 | 604 |
2014-04-15 | 599 | 600 | 587 | 590 | 38,600 | 590 |
2014-04-14 | 618 | 621 | 595 | 599 | 49,000 | 599 |
2014-04-11 | 625 | 634 | 620 | 628 | 9,300 | 628 |
2014-04-10 | 646 | 646 | 637 | 644 | 3,000 | 644 |
2014-04-09 | 637 | 648 | 631 | 636 | 16,100 | 636 |
2014-04-08 | 634 | 641 | 631 | 637 | 1,600 | 637 |
2014-04-07 | 652 | 652 | 638 | 638 | 15,800 | 638 |
2014-04-04 | 652 | 661 | 652 | 655 | 4,100 | 655 |
2014-04-03 | 651 | 665 | 651 | 657 | 22,300 | 657 |
2014-04-02 | 647 | 654 | 647 | 649 | 8,700 | 649 |
2014-04-01 | 640 | 650 | 640 | 647 | 4,200 | 647 |
2014-03-31 | 647 | 648 | 640 | 644 | 5,900 | 644 |
2014-03-28 | 637 | 642 | 626 | 642 | 3,800 | 642 |
2014-03-27 | 623 | 637 | 620 | 637 | 10,400 | 637 |
2014-03-26 | 622 | 625 | 622 | 623 | 8,300 | 623 |
2014-03-25 | 615 | 620 | 614 | 618 | 9,700 | 618 |
2014-03-24 | 614 | 622 | 614 | 614 | 7,900 | 614 |
2014-03-20 | 634 | 634 | 610 | 614 | 15,400 | 614 |
2014-03-19 | 638 | 643 | 625 | 640 | 14,500 | 640 |
2014-03-18 | 631 | 640 | 627 | 638 | 6,900 | 638 |
2014-03-17 | 641 | 642 | 625 | 628 | 15,900 | 628 |
2014-03-14 | 650 | 650 | 640 | 648 | 15,700 | 648 |
2014-03-13 | 665 | 670 | 660 | 662 | 6,600 | 662 |
2014-03-12 | 672 | 679 | 663 | 665 | 6,700 | 665 |
2014-03-11 | 674 | 681 | 668 | 670 | 4,300 | 670 |
2014-03-10 | 678 | 681 | 674 | 674 | 3,000 | 674 |
2014-03-07 | 682 | 689 | 678 | 685 | 14,900 | 685 |
2014-03-06 | 673 | 679 | 673 | 679 | 1,500 | 679 |
2014-03-05 | 673 | 673 | 665 | 673 | 6,600 | 673 |
2014-03-04 | 663 | 672 | 660 | 672 | 10,800 | 672 |
2014-03-03 | 660 | 669 | 660 | 668 | 8,400 | 668 |
2014-02-28 | 673 | 673 | 670 | 670 | 2,200 | 670 |
2014-02-27 | 677 | 680 | 673 | 674 | 5,400 | 674 |
2014-02-26 | 677 | 680 | 670 | 677 | 21,800 | 677 |
2014-02-25 | 700 | 705 | 698 | 698 | 55,300 | 698 |
2014-02-24 | 700 | 708 | 697 | 702 | 17,300 | 702 |
2014-02-21 | 698 | 702 | 692 | 702 | 14,900 | 702 |
2014-02-20 | 702 | 702 | 690 | 692 | 10,600 | 692 |
2014-02-19 | 706 | 706 | 699 | 701 | 9,600 | 701 |
2014-02-18 | 696 | 703 | 696 | 703 | 7,100 | 703 |
2014-02-17 | 693 | 700 | 691 | 696 | 15,700 | 696 |
2014-02-14 | 706 | 707 | 686 | 700 | 16,600 | 700 |
2014-02-13 | 707 | 707 | 695 | 705 | 9,100 | 705 |
2014-02-12 | 705 | 708 | 703 | 703 | 13,000 | 703 |
2014-02-10 | 704 | 706 | 681 | 701 | 19,400 | 701 |
2014-02-07 | 698 | 701 | 697 | 701 | 4,600 | 701 |
2014-02-06 | 682 | 695 | 670 | 695 | 12,000 | 695 |
2014-02-05 | 684 | 695 | 670 | 682 | 16,800 | 682 |
2014-02-04 | 660 | 689 | 651 | 669 | 55,700 | 669 |
2014-02-03 | 709 | 711 | 678 | 679 | 26,800 | 679 |
2014-01-31 | 716 | 719 | 705 | 714 | 10,300 | 714 |
2014-01-30 | 720 | 720 | 712 | 715 | 9,900 | 715 |
2014-01-29 | 723 | 737 | 721 | 737 | 10,600 | 737 |
2014-01-28 | 708 | 720 | 708 | 719 | 7,100 | 719 |
2014-01-27 | 702 | 715 | 701 | 705 | 22,500 | 705 |
2014-01-24 | 729 | 730 | 720 | 727 | 15,700 | 727 |
2014-01-23 | 740 | 750 | 733 | 740 | 17,000 | 740 |
2014-01-22 | 750 | 759 | 747 | 747 | 12,800 | 747 |
2014-01-21 | 755 | 757 | 745 | 750 | 18,800 | 750 |
2014-01-20 | 749 | 759 | 745 | 758 | 28,500 | 758 |
2014-01-17 | 720 | 741 | 720 | 741 | 45,400 | 741 |
2014-01-16 | 713 | 718 | 712 | 717 | 25,200 | 717 |
2014-01-15 | 708 | 713 | 706 | 711 | 16,700 | 711 |
2014-01-14 | 701 | 708 | 692 | 708 | 19,800 | 708 |
2014-01-10 | 701 | 708 | 701 | 706 | 11,100 | 706 |
2014-01-09 | 708 | 708 | 700 | 700 | 15,500 | 700 |
2014-01-08 | 705 | 706 | 696 | 705 | 15,900 | 705 |
2014-01-07 | 702 | 714 | 696 | 701 | 32,100 | 701 |
2014-01-06 | 700 | 706 | 700 | 701 | 21,800 | 701 |
分割・併合履歴 : [2006-02-23]1株→2株