8931 和田興産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	990	999	986	993	43,900	993
2017-12-28	979	985	974	978	15,500	978
2017-12-27	966	982	963	977	29,100	977
2017-12-26	968	972	957	969	16,000	969
2017-12-25	958	977	958	977	21,700	977
2017-12-22	956	956	947	953	11,300	953
2017-12-21	951	955	948	950	8,700	950
2017-12-20	951	958	947	955	13,900	955
2017-12-19	954	959	949	954	27,300	954
2017-12-18	948	953	940	949	43,900	949
2017-12-15	920	924	916	922	18,900	922
2017-12-14	911	919	911	919	9,300	919
2017-12-13	908	913	907	910	4,700	910
2017-12-12	908	908	900	907	7,600	907
2017-12-11	911	912	898	906	21,100	906
2017-12-08	908	911	900	906	18,200	906
2017-12-07	910	914	905	907	12,300	907
2017-12-06	917	919	906	914	12,300	914
2017-12-05	924	924	909	918	19,800	918
2017-12-04	923	926	920	924	12,200	924
2017-12-01	915	923	913	923	5,100	923
2017-11-30	916	916	908	914	14,900	914
2017-11-29	916	920	911	916	8,200	916
2017-11-28	915	915	904	914	5,800	914
2017-11-27	909	918	908	918	9,800	918
2017-11-24	900	903	896	902	15,500	902
2017-11-22	905	905	892	900	22,000	900
2017-11-21	908	908	898	901	7,100	901
2017-11-20	908	911	897	904	16,900	904
2017-11-17	900	902	892	900	8,400	900
2017-11-16	888	897	888	897	8,900	897
2017-11-15	898	899	872	883	14,200	883
2017-11-13	930	935	903	903	24,800	903
2017-11-10	925	933	923	930	6,400	930
2017-11-09	939	946	926	937	17,700	937
2017-11-08	940	945	937	938	10,500	938
2017-11-07	940	943	935	936	8,000	936
2017-11-06	938	944	936	938	15,800	938
2017-11-02	932	932	923	930	8,800	930
2017-11-01	927	934	927	934	12,600	934
2017-10-31	924	928	917	925	13,900	925
2017-10-30	912	918	909	917	13,300	917
2017-10-27	908	914	901	908	11,400	908
2017-10-26	911	911	904	910	9,000	910
2017-10-25	910	913	905	912	11,500	912
2017-10-24	899	903	895	900	8,600	900
2017-10-23	905	905	897	905	14,400	905
2017-10-20	883	895	883	891	12,700	891
2017-10-19	883	887	880	882	18,100	882
2017-10-18	889	890	881	881	5,500	881
2017-10-17	893	893	887	887	15,800	887
2017-10-16	880	885	875	880	18,000	880
2017-10-13	873	877	872	875	11,200	875
2017-10-12	888	890	858	873	60,300	873
2017-10-11	917	917	885	885	43,000	885
2017-10-10	900	919	900	912	25,200	912
2017-10-06	905	914	898	900	46,300	900
2017-10-05	912	912	898	905	16,100	905
2017-10-04	913	915	903	910	59,400	910
2017-10-03	884	906	883	906	45,200	906
2017-10-02	874	880	874	877	8,500	877
2017-09-29	872	878	872	874	4,600	874
2017-09-28	883	888	869	871	13,500	871
2017-09-27	876	884	875	881	9,400	881
2017-09-26	873	880	873	876	3,200	876
2017-09-25	872	877	872	877	2,600	877
2017-09-22	876	879	870	872	4,400	872
2017-09-21	875	880	870	876	17,000	876
2017-09-20	860	870	855	870	16,100	870
2017-09-19	840	860	840	850	19,000	850
2017-09-15	829	834	829	831	5,700	831
2017-09-14	829	833	827	830	9,700	830
2017-09-13	830	831	827	828	5,700	828
2017-09-12	830	831	828	828	5,200	828
2017-09-11	824	830	824	830	1,500	830
2017-09-08	822	826	821	824	1,400	824
2017-09-07	831	831	820	825	2,200	825
2017-09-06	819	821	819	821	2,000	821
2017-09-05	827	827	819	825	8,000	825
2017-09-04	835	835	825	825	5,400	825
2017-09-01	828	839	828	831	18,200	831
2017-08-31	836	836	826	834	4,000	834
2017-08-30	829	830	823	828	4,300	828
2017-08-29	827	827	822	827	2,500	827
2017-08-28	828	829	825	827	3,000	827
2017-08-25	828	828	823	823	1,100	823
2017-08-24	830	830	823	823	9,300	823
2017-08-23	825	828	823	827	7,600	827
2017-08-22	822	823	816	823	1,800	823
2017-08-21	815	825	814	824	2,800	824
2017-08-18	820	820	812	818	2,800	818
2017-08-17	820	821	814	821	3,800	821
2017-08-16	819	821	813	821	4,800	821
2017-08-15	815	822	815	820	2,100	820
2017-08-14	818	822	810	810	12,900	810
2017-08-10	826	831	826	831	3,900	831
2017-08-09	833	833	829	832	6,000	832
2017-08-08	841	841	831	840	4,100	840
2017-08-07	845	846	837	839	6,600	839
2017-08-04	834	847	834	847	3,200	847
2017-08-03	846	847	840	847	3,000	847
2017-08-02	838	846	838	846	3,100	846
2017-08-01	844	844	836	837	5,700	837
2017-07-31	838	843	835	843	8,600	843
2017-07-28	835	838	831	832	4,200	832
2017-07-27	829	834	824	829	4,900	829
2017-07-26	827	830	824	825	5,200	825
2017-07-25	825	827	823	827	3,500	827
2017-07-24	825	827	822	823	3,500	823
2017-07-21	823	824	817	823	4,400	823
2017-07-20	817	820	817	820	4,700	820
2017-07-19	813	817	813	816	500	816
2017-07-18	813	816	810	816	1,800	816
2017-07-14	816	816	809	813	7,900	813
2017-07-13	816	816	809	816	4,100	816
2017-07-12	820	820	811	817	2,500	817
2017-07-11	822	823	818	820	4,700	820
2017-07-10	803	824	802	822	17,800	822
2017-07-07	829	830	820	830	6,000	830
2017-07-06	820	830	819	825	8,800	825
2017-07-05	817	820	815	820	8,200	820
2017-07-04	819	819	816	817	6,100	817
2017-07-03	815	819	815	818	4,600	818
2017-06-30	811	811	808	808	2,200	808
2017-06-29	810	810	806	809	9,400	809
2017-06-28	812	812	808	808	2,900	808
2017-06-27	813	813	808	813	9,800	813
2017-06-26	816	819	800	808	10,400	808
2017-06-23	816	819	816	816	9,200	816
2017-06-22	815	816	811	816	2,700	816
2017-06-21	814	815	808	809	900	809
2017-06-20	810	815	809	814	4,800	814
2017-06-19	808	813	804	808	17,200	808
2017-06-16	802	802	789	790	11,700	790
2017-06-15	799	801	795	797	2,600	797
2017-06-14	808	808	795	797	5,000	797
2017-06-13	802	804	796	802	4,000	802
2017-06-12	806	806	802	803	2,600	803
2017-06-09	800	803	796	802	2,900	802
2017-06-08	803	803	797	803	2,500	803
2017-06-07	793	803	793	803	6,300	803
2017-06-06	803	804	788	793	8,400	793
2017-06-05	806	806	803	803	3,700	803
2017-06-02	803	807	801	806	17,300	806
2017-06-01	801	804	799	803	2,000	803
2017-05-31	801	801	798	800	4,100	800
2017-05-30	811	811	798	803	8,500	803
2017-05-29	792	809	792	802	6,400	802
2017-05-26	793	795	790	790	7,700	790
2017-05-25	786	790	785	790	3,600	790
2017-05-24	784	784	782	783	8,000	783
2017-05-23	787	787	784	784	5,200	784
2017-05-22	769	781	769	779	5,800	779
2017-05-19	759	766	759	766	1,700	766
2017-05-18	760	773	755	760	15,000	760
2017-05-17	781	785	768	771	12,000	771
2017-05-16	798	798	779	779	8,800	779
2017-05-15	793	793	787	788	2,900	788
2017-05-12	791	793	785	792	5,900	792
2017-05-11	793	795	786	791	12,100	791
2017-05-10	792	798	785	791	6,500	791
2017-05-09	797	797	790	792	10,200	792
2017-05-08	789	793	788	793	10,100	793
2017-05-02	771	779	771	776	10,000	776
2017-05-01	771	773	770	772	4,900	772
2017-04-28	774	774	770	770	10,500	770
2017-04-27	771	775	770	775	4,100	775
2017-04-26	765	775	765	774	15,300	774
2017-04-25	754	758	752	758	8,700	758
2017-04-24	758	758	754	754	15,300	754
2017-04-21	743	754	743	754	24,600	754
2017-04-20	759	759	750	757	1,700	757
2017-04-19	749	759	748	755	2,300	755
2017-04-18	749	760	749	758	7,700	758
2017-04-17	730	740	729	740	5,500	740
2017-04-14	734	744	730	730	16,400	730
2017-04-13	733	739	733	739	9,500	739
2017-04-12	764	764	732	740	34,800	740
2017-04-11	769	790	763	772	17,400	772
2017-04-10	765	780	763	773	43,000	773
2017-04-07	799	816	796	810	20,500	810
2017-04-06	821	821	775	780	55,200	780
2017-04-05	844	847	812	824	24,100	824
2017-04-04	857	860	840	844	18,100	844
2017-04-03	880	880	838	859	20,300	859
2017-03-31	881	881	871	874	6,300	874
2017-03-30	857	882	857	873	17,200	873
2017-03-29	856	862	856	859	10,700	859
2017-03-28	856	859	854	858	4,400	858
2017-03-27	850	857	846	856	8,300	856
2017-03-24	853	858	850	858	7,200	858
2017-03-23	850	851	847	847	2,700	847
2017-03-22	851	851	845	846	9,800	846
2017-03-21	851	860	849	854	15,300	854
2017-03-17	847	848	840	845	9,400	845
2017-03-16	845	847	844	844	3,500	844
2017-03-15	844	850	844	844	9,100	844
2017-03-14	849	851	844	844	10,900	844
2017-03-13	852	853	849	849	10,000	849
2017-03-10	858	858	851	851	5,100	851
2017-03-09	855	855	848	853	9,900	853
2017-03-08	855	856	853	854	6,700	854
2017-03-07	857	857	849	854	8,700	854
2017-03-06	861	861	856	857	17,100	857
2017-03-03	857	862	855	861	22,400	861
2017-03-02	862	862	851	857	15,300	857
2017-03-01	862	862	854	857	28,000	857
2017-02-28	854	858	842	857	18,000	857
2017-02-27	863	863	840	854	20,200	854
2017-02-24	855	868	855	855	115,100	855
2017-02-23	882	890	881	886	239,100	886
2017-02-22	887	897	887	890	26,700	890
2017-02-21	894	899	893	894	30,100	894
2017-02-20	900	900	894	894	22,100	894
2017-02-17	898	900	893	894	15,500	894
2017-02-16	903	903	895	900	31,400	900
2017-02-15	900	905	895	902	32,300	902
2017-02-14	895	901	894	898	14,600	898
2017-02-13	893	900	893	895	9,600	895
2017-02-10	901	902	893	894	12,900	894
2017-02-09	894	903	893	901	17,200	901
2017-02-08	883	904	883	899	20,300	899
2017-02-07	884	886	882	883	10,100	883
2017-02-06	883	887	876	883	22,600	883
2017-02-03	886	890	877	877	29,200	877
2017-02-02	891	898	884	889	27,500	889
2017-02-01	890	904	890	895	30,500	895
2017-01-31	896	904	895	896	13,200	896
2017-01-30	905	909	896	906	28,100	906
2017-01-27	903	909	900	903	36,300	903
2017-01-26	900	900	889	896	22,800	896
2017-01-25	900	900	881	898	19,700	898
2017-01-24	869	900	869	888	32,800	888
2017-01-23	870	875	867	873	8,200	873
2017-01-20	869	876	860	872	21,900	872
2017-01-19	857	871	852	869	21,700	869
2017-01-18	842	861	837	861	34,500	861
2017-01-17	876	877	853	853	31,300	853
2017-01-16	856	871	849	871	31,400	871
2017-01-13	868	870	856	861	23,700	861
2017-01-12	897	897	867	868	49,000	868
2017-01-11	902	912	888	901	51,600	901
2017-01-10	924	930	900	917	121,700	917
2017-01-06	892	906	870	879	56,200	879
2017-01-05	879	917	879	902	136,700	902
2017-01-04	837	877	837	861	65,500	861

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