8931 和田興産(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 777 | 784 | 777 | 784 | 18,500 | 784 |
2020-12-29 | 773 | 777 | 767 | 777 | 16,800 | 777 |
2020-12-28 | 763 | 769 | 761 | 767 | 39,000 | 767 |
2020-12-25 | 775 | 776 | 739 | 763 | 33,000 | 763 |
2020-12-24 | 773 | 777 | 772 | 773 | 8,500 | 773 |
2020-12-23 | 777 | 780 | 770 | 776 | 8,200 | 776 |
2020-12-22 | 786 | 789 | 774 | 775 | 8,100 | 775 |
2020-12-21 | 780 | 790 | 777 | 789 | 37,200 | 789 |
2020-12-18 | 777 | 784 | 774 | 784 | 4,100 | 784 |
2020-12-17 | 772 | 784 | 766 | 784 | 10,200 | 784 |
2020-12-16 | 776 | 780 | 770 | 771 | 13,200 | 771 |
2020-12-15 | 768 | 775 | 768 | 772 | 1,900 | 772 |
2020-12-14 | 763 | 774 | 763 | 770 | 18,300 | 770 |
2020-12-11 | 769 | 769 | 764 | 765 | 5,100 | 765 |
2020-12-10 | 765 | 765 | 760 | 764 | 3,600 | 764 |
2020-12-09 | 763 | 769 | 761 | 762 | 5,000 | 762 |
2020-12-08 | 769 | 770 | 762 | 762 | 13,600 | 762 |
2020-12-07 | 769 | 776 | 766 | 767 | 4,400 | 767 |
2020-12-04 | 766 | 774 | 766 | 772 | 5,100 | 772 |
2020-12-03 | 769 | 769 | 765 | 766 | 2,200 | 766 |
2020-12-02 | 773 | 777 | 765 | 766 | 7,000 | 766 |
2020-12-01 | 768 | 774 | 768 | 773 | 5,600 | 773 |
2020-11-30 | 776 | 776 | 764 | 767 | 5,700 | 767 |
2020-11-27 | 775 | 779 | 770 | 773 | 12,900 | 773 |
2020-11-26 | 774 | 777 | 774 | 774 | 3,500 | 774 |
2020-11-25 | 780 | 781 | 771 | 774 | 9,500 | 774 |
2020-11-24 | 767 | 781 | 767 | 777 | 25,000 | 777 |
2020-11-20 | 765 | 769 | 764 | 765 | 2,500 | 765 |
2020-11-19 | 771 | 773 | 763 | 765 | 5,600 | 765 |
2020-11-18 | 771 | 771 | 767 | 771 | 4,400 | 771 |
2020-11-17 | 771 | 771 | 757 | 771 | 18,000 | 771 |
2020-11-16 | 753 | 765 | 753 | 763 | 6,700 | 763 |
2020-11-13 | 764 | 766 | 753 | 753 | 6,300 | 753 |
2020-11-12 | 778 | 778 | 765 | 770 | 14,500 | 770 |
2020-11-11 | 771 | 772 | 767 | 769 | 8,600 | 769 |
2020-11-10 | 777 | 777 | 771 | 771 | 10,000 | 771 |
2020-11-09 | 770 | 777 | 768 | 776 | 10,300 | 776 |
2020-11-06 | 766 | 776 | 766 | 773 | 8,600 | 773 |
2020-11-05 | 764 | 777 | 759 | 777 | 18,400 | 777 |
2020-11-04 | 746 | 764 | 746 | 764 | 16,700 | 764 |
2020-11-02 | 740 | 747 | 738 | 746 | 5,600 | 746 |
2020-10-30 | 742 | 745 | 738 | 745 | 9,100 | 745 |
2020-10-29 | 731 | 744 | 723 | 742 | 7,900 | 742 |
2020-10-28 | 744 | 744 | 731 | 738 | 1,200 | 738 |
2020-10-27 | 727 | 739 | 727 | 736 | 6,500 | 736 |
2020-10-26 | 738 | 743 | 727 | 739 | 12,000 | 739 |
2020-10-23 | 736 | 739 | 729 | 739 | 4,300 | 739 |
2020-10-22 | 735 | 735 | 725 | 730 | 9,300 | 730 |
2020-10-21 | 729 | 735 | 725 | 735 | 4,300 | 735 |
2020-10-20 | 718 | 728 | 718 | 725 | 9,200 | 725 |
2020-10-19 | 718 | 728 | 715 | 724 | 6,300 | 724 |
2020-10-16 | 714 | 719 | 709 | 714 | 8,000 | 714 |
2020-10-15 | 715 | 724 | 714 | 714 | 6,000 | 714 |
2020-10-14 | 727 | 727 | 717 | 720 | 10,000 | 720 |
2020-10-13 | 728 | 732 | 727 | 728 | 2,800 | 728 |
2020-10-12 | 737 | 737 | 727 | 733 | 5,600 | 733 |
2020-10-09 | 745 | 745 | 735 | 736 | 8,000 | 736 |
2020-10-08 | 737 | 743 | 733 | 743 | 8,500 | 743 |
2020-10-07 | 729 | 733 | 722 | 733 | 2,500 | 733 |
2020-10-06 | 730 | 730 | 723 | 730 | 3,300 | 730 |
2020-10-05 | 720 | 731 | 718 | 727 | 4,500 | 727 |
2020-10-02 | 719 | 742 | 716 | 716 | 15,300 | 716 |
2020-09-30 | 738 | 745 | 735 | 745 | 5,700 | 745 |
2020-09-29 | 730 | 738 | 730 | 738 | 5,600 | 738 |
2020-09-28 | 715 | 727 | 715 | 727 | 6,300 | 727 |
2020-09-25 | 713 | 720 | 713 | 715 | 7,400 | 715 |
2020-09-24 | 703 | 709 | 703 | 709 | 14,600 | 709 |
2020-09-23 | 712 | 715 | 707 | 708 | 9,600 | 708 |
2020-09-18 | 712 | 715 | 705 | 714 | 6,400 | 714 |
2020-09-17 | 704 | 710 | 700 | 708 | 11,900 | 708 |
2020-09-16 | 700 | 705 | 700 | 704 | 22,200 | 704 |
2020-09-15 | 704 | 704 | 698 | 699 | 1,800 | 699 |
2020-09-14 | 706 | 706 | 698 | 698 | 3,900 | 698 |
2020-09-11 | 700 | 700 | 700 | 700 | 600 | 700 |
2020-09-10 | 703 | 703 | 696 | 696 | 4,400 | 696 |
2020-09-09 | 701 | 701 | 698 | 701 | 2,200 | 701 |
2020-09-08 | 700 | 708 | 700 | 707 | 6,300 | 707 |
2020-09-07 | 696 | 702 | 695 | 700 | 1,400 | 700 |
2020-09-04 | 694 | 701 | 689 | 696 | 3,500 | 696 |
2020-09-03 | 704 | 704 | 698 | 703 | 3,100 | 703 |
2020-09-02 | 703 | 704 | 696 | 697 | 7,100 | 697 |
2020-09-01 | 702 | 703 | 700 | 703 | 3,900 | 703 |
2020-08-31 | 702 | 703 | 698 | 701 | 3,300 | 701 |
2020-08-28 | 698 | 704 | 693 | 696 | 4,900 | 696 |
2020-08-27 | 706 | 706 | 699 | 701 | 5,600 | 701 |
2020-08-26 | 701 | 705 | 700 | 705 | 2,700 | 705 |
2020-08-25 | 701 | 707 | 700 | 701 | 9,200 | 701 |
2020-08-24 | 698 | 699 | 694 | 695 | 6,700 | 695 |
2020-08-21 | 696 | 702 | 696 | 702 | 5,200 | 702 |
2020-08-20 | 692 | 696 | 686 | 691 | 4,500 | 691 |
2020-08-19 | 681 | 697 | 681 | 691 | 5,300 | 691 |
2020-08-18 | 698 | 700 | 686 | 688 | 16,200 | 688 |
2020-08-17 | 687 | 698 | 684 | 698 | 2,400 | 698 |
2020-08-14 | 681 | 687 | 680 | 687 | 3,800 | 687 |
2020-08-13 | 677 | 700 | 677 | 686 | 23,400 | 686 |
2020-08-12 | 675 | 676 | 671 | 676 | 1,400 | 676 |
2020-08-11 | 663 | 674 | 662 | 673 | 3,100 | 673 |
2020-08-07 | 659 | 665 | 659 | 661 | 2,600 | 661 |
2020-08-06 | 664 | 665 | 660 | 660 | 800 | 660 |
2020-08-05 | 655 | 664 | 652 | 659 | 5,300 | 659 |
2020-08-04 | 646 | 664 | 646 | 660 | 3,500 | 660 |
2020-08-03 | 642 | 654 | 642 | 646 | 3,200 | 646 |
2020-07-31 | 673 | 677 | 640 | 640 | 16,200 | 640 |
2020-07-30 | 678 | 684 | 677 | 679 | 2,900 | 679 |
2020-07-29 | 685 | 686 | 677 | 677 | 11,900 | 677 |
2020-07-28 | 685 | 687 | 684 | 687 | 3,100 | 687 |
2020-07-27 | 685 | 685 | 682 | 683 | 2,200 | 683 |
2020-07-22 | 688 | 688 | 685 | 688 | 2,000 | 688 |
2020-07-21 | 690 | 690 | 684 | 684 | 17,100 | 684 |
2020-07-20 | 702 | 703 | 697 | 697 | 3,400 | 697 |
2020-07-17 | 702 | 702 | 697 | 702 | 4,100 | 702 |
2020-07-16 | 702 | 704 | 700 | 704 | 4,700 | 704 |
2020-07-15 | 701 | 705 | 699 | 700 | 3,300 | 700 |
2020-07-14 | 697 | 701 | 696 | 701 | 4,400 | 701 |
2020-07-13 | 695 | 698 | 694 | 696 | 2,800 | 696 |
2020-07-10 | 708 | 708 | 695 | 695 | 14,400 | 695 |
2020-07-09 | 707 | 710 | 706 | 709 | 3,600 | 709 |
2020-07-08 | 704 | 710 | 700 | 710 | 25,500 | 710 |
2020-07-07 | 707 | 710 | 699 | 702 | 14,300 | 702 |
2020-07-06 | 724 | 724 | 701 | 704 | 28,100 | 704 |
2020-07-03 | 688 | 696 | 685 | 696 | 9,900 | 696 |
2020-07-02 | 690 | 690 | 684 | 688 | 5,600 | 688 |
2020-07-01 | 695 | 695 | 690 | 690 | 17,900 | 690 |
2020-06-30 | 690 | 698 | 690 | 690 | 3,000 | 690 |
2020-06-29 | 690 | 691 | 682 | 686 | 10,400 | 686 |
2020-06-26 | 697 | 697 | 691 | 695 | 2,300 | 695 |
2020-06-25 | 702 | 702 | 688 | 692 | 6,900 | 692 |
2020-06-24 | 704 | 707 | 703 | 706 | 3,100 | 706 |
2020-06-23 | 701 | 707 | 700 | 701 | 7,600 | 701 |
2020-06-22 | 705 | 708 | 701 | 701 | 3,700 | 701 |
2020-06-19 | 707 | 714 | 699 | 705 | 5,800 | 705 |
2020-06-18 | 709 | 709 | 696 | 705 | 6,100 | 705 |
2020-06-17 | 705 | 705 | 696 | 700 | 1,900 | 700 |
2020-06-16 | 676 | 704 | 676 | 700 | 10,600 | 700 |
2020-06-15 | 676 | 688 | 667 | 667 | 18,700 | 667 |
2020-06-12 | 668 | 683 | 657 | 675 | 18,100 | 675 |
2020-06-11 | 711 | 712 | 688 | 688 | 28,500 | 688 |
2020-06-10 | 702 | 715 | 701 | 708 | 8,900 | 708 |
2020-06-09 | 705 | 715 | 704 | 705 | 17,600 | 705 |
2020-06-08 | 694 | 701 | 690 | 701 | 10,700 | 701 |
2020-06-05 | 686 | 691 | 683 | 689 | 18,500 | 689 |
2020-06-04 | 701 | 701 | 684 | 685 | 18,200 | 685 |
2020-06-03 | 696 | 701 | 690 | 696 | 15,000 | 696 |
2020-06-02 | 705 | 705 | 692 | 694 | 9,100 | 694 |
2020-06-01 | 696 | 702 | 693 | 698 | 8,500 | 698 |
2020-05-29 | 705 | 705 | 692 | 699 | 14,100 | 699 |
2020-05-28 | 719 | 719 | 688 | 700 | 23,200 | 700 |
2020-05-27 | 715 | 715 | 704 | 704 | 7,300 | 704 |
2020-05-26 | 697 | 716 | 695 | 715 | 25,200 | 715 |
2020-05-25 | 665 | 686 | 655 | 684 | 23,500 | 684 |
2020-05-22 | 650 | 663 | 650 | 655 | 19,000 | 655 |
2020-05-21 | 649 | 653 | 643 | 649 | 9,700 | 649 |
2020-05-20 | 648 | 659 | 643 | 649 | 11,700 | 649 |
2020-05-19 | 645 | 664 | 645 | 648 | 12,200 | 648 |
2020-05-18 | 630 | 646 | 617 | 645 | 15,300 | 645 |
2020-05-15 | 615 | 625 | 615 | 623 | 4,900 | 623 |
2020-05-14 | 630 | 633 | 610 | 615 | 22,900 | 615 |
2020-05-13 | 635 | 638 | 626 | 633 | 7,000 | 633 |
2020-05-12 | 643 | 648 | 635 | 645 | 5,500 | 645 |
2020-05-11 | 598 | 644 | 598 | 643 | 42,400 | 643 |
2020-05-08 | 590 | 609 | 590 | 601 | 13,200 | 601 |
2020-05-07 | 591 | 600 | 587 | 589 | 9,600 | 589 |
2020-05-01 | 607 | 607 | 591 | 591 | 15,300 | 591 |
2020-04-30 | 591 | 608 | 589 | 608 | 28,400 | 608 |
2020-04-28 | 593 | 597 | 584 | 584 | 13,300 | 584 |
2020-04-27 | 585 | 594 | 581 | 593 | 19,900 | 593 |
2020-04-24 | 594 | 594 | 577 | 584 | 16,100 | 584 |
2020-04-23 | 582 | 588 | 578 | 584 | 11,900 | 584 |
2020-04-22 | 586 | 591 | 567 | 574 | 29,100 | 574 |
2020-04-21 | 623 | 623 | 586 | 595 | 32,300 | 595 |
2020-04-20 | 608 | 620 | 607 | 615 | 25,500 | 615 |
2020-04-17 | 599 | 610 | 599 | 602 | 16,200 | 602 |
2020-04-16 | 599 | 620 | 594 | 599 | 66,500 | 599 |
2020-04-15 | 603 | 603 | 593 | 595 | 8,600 | 595 |
2020-04-14 | 599 | 604 | 591 | 599 | 16,700 | 599 |
2020-04-13 | 618 | 619 | 594 | 599 | 42,500 | 599 |
2020-04-10 | 612 | 621 | 608 | 613 | 14,900 | 613 |
2020-04-09 | 600 | 608 | 590 | 608 | 9,500 | 608 |
2020-04-08 | 585 | 600 | 566 | 600 | 28,300 | 600 |
2020-04-07 | 583 | 611 | 565 | 595 | 20,000 | 595 |
2020-04-06 | 547 | 587 | 533 | 563 | 24,600 | 563 |
2020-04-03 | 544 | 550 | 533 | 547 | 18,600 | 547 |
2020-04-02 | 560 | 560 | 536 | 537 | 27,000 | 537 |
2020-04-01 | 580 | 581 | 553 | 560 | 17,500 | 560 |
2020-03-31 | 570 | 595 | 568 | 585 | 32,500 | 585 |
2020-03-30 | 573 | 577 | 560 | 569 | 27,300 | 569 |
2020-03-27 | 605 | 608 | 569 | 578 | 36,000 | 578 |
2020-03-26 | 606 | 611 | 585 | 590 | 31,300 | 590 |
2020-03-25 | 599 | 632 | 599 | 632 | 36,300 | 632 |
2020-03-24 | 543 | 583 | 543 | 583 | 28,400 | 583 |
2020-03-23 | 511 | 543 | 509 | 542 | 32,300 | 542 |
2020-03-19 | 568 | 568 | 507 | 509 | 54,100 | 509 |
2020-03-18 | 581 | 603 | 562 | 568 | 39,500 | 568 |
2020-03-17 | 552 | 580 | 540 | 577 | 38,400 | 577 |
2020-03-16 | 583 | 585 | 559 | 585 | 51,100 | 585 |
2020-03-13 | 574 | 576 | 529 | 574 | 68,100 | 574 |
2020-03-12 | 603 | 610 | 570 | 586 | 95,000 | 586 |
2020-03-11 | 640 | 660 | 623 | 623 | 34,800 | 623 |
2020-03-10 | 615 | 660 | 591 | 640 | 94,900 | 640 |
2020-03-09 | 680 | 685 | 610 | 616 | 82,300 | 616 |
2020-03-06 | 727 | 729 | 690 | 711 | 49,700 | 711 |
2020-03-05 | 751 | 753 | 735 | 741 | 25,700 | 741 |
2020-03-04 | 725 | 748 | 725 | 748 | 20,300 | 748 |
2020-03-03 | 769 | 777 | 733 | 735 | 35,900 | 735 |
2020-03-02 | 727 | 769 | 726 | 754 | 58,300 | 754 |
2020-02-28 | 740 | 764 | 731 | 750 | 63,700 | 750 |
2020-02-27 | 801 | 816 | 771 | 778 | 138,700 | 778 |
2020-02-26 | 860 | 875 | 850 | 850 | 162,700 | 850 |
2020-02-25 | 863 | 895 | 860 | 887 | 99,200 | 887 |
2020-02-21 | 885 | 909 | 885 | 901 | 36,900 | 901 |
2020-02-20 | 905 | 910 | 898 | 900 | 11,400 | 900 |
2020-02-19 | 893 | 902 | 891 | 902 | 25,800 | 902 |
2020-02-18 | 910 | 910 | 887 | 887 | 33,500 | 887 |
2020-02-17 | 915 | 916 | 907 | 912 | 29,600 | 912 |
2020-02-14 | 928 | 930 | 912 | 922 | 34,100 | 922 |
2020-02-13 | 934 | 940 | 928 | 929 | 26,100 | 929 |
2020-02-12 | 942 | 945 | 933 | 934 | 36,600 | 934 |
2020-02-10 | 940 | 942 | 930 | 942 | 35,600 | 942 |
2020-02-07 | 948 | 950 | 928 | 940 | 66,200 | 940 |
2020-02-06 | 927 | 942 | 925 | 942 | 62,700 | 942 |
2020-02-05 | 911 | 926 | 911 | 917 | 41,600 | 917 |
2020-02-04 | 891 | 911 | 891 | 906 | 13,500 | 906 |
2020-02-03 | 888 | 898 | 887 | 896 | 17,300 | 896 |
2020-01-31 | 898 | 900 | 885 | 899 | 24,600 | 899 |
2020-01-30 | 899 | 901 | 877 | 883 | 35,700 | 883 |
2020-01-29 | 903 | 905 | 893 | 898 | 10,100 | 898 |
2020-01-28 | 880 | 900 | 878 | 899 | 23,200 | 899 |
2020-01-27 | 900 | 902 | 890 | 890 | 41,700 | 890 |
2020-01-24 | 916 | 916 | 906 | 915 | 12,600 | 915 |
2020-01-23 | 931 | 931 | 906 | 910 | 30,300 | 910 |
2020-01-22 | 920 | 930 | 920 | 929 | 14,200 | 929 |
2020-01-21 | 937 | 938 | 921 | 923 | 23,900 | 923 |
2020-01-20 | 920 | 936 | 918 | 928 | 34,200 | 928 |
2020-01-17 | 915 | 919 | 911 | 919 | 18,600 | 919 |
2020-01-16 | 910 | 914 | 907 | 914 | 27,500 | 914 |
2020-01-15 | 896 | 910 | 896 | 904 | 44,800 | 904 |
2020-01-14 | 898 | 900 | 887 | 896 | 26,300 | 896 |
2020-01-10 | 890 | 892 | 881 | 892 | 25,600 | 892 |
2020-01-09 | 874 | 894 | 873 | 892 | 68,900 | 892 |
2020-01-08 | 884 | 884 | 868 | 879 | 71,300 | 879 |
2020-01-07 | 856 | 863 | 854 | 855 | 33,400 | 855 |
2020-01-06 | 836 | 851 | 836 | 851 | 22,900 | 851 |
分割・併合履歴 : [2006-02-23]1株→2株