8931 和田興産(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	918	923	913	923	7,600	923
2022-12-29	915	921	915	918	5,100	918
2022-12-28	922	922	914	915	22,000	915
2022-12-27	912	923	912	922	12,700	922
2022-12-26	919	919	906	907	7,600	907
2022-12-23	917	917	905	915	4,000	915
2022-12-22	898	920	895	920	13,600	920
2022-12-21	894	905	891	900	21,000	900
2022-12-20	930	930	888	904	62,300	904
2022-12-19	942	942	906	924	221,100	924
2022-12-16	873	875	868	872	49,600	872
2022-12-15	872	875	869	875	4,300	875
2022-12-14	872	874	868	872	5,900	872
2022-12-13	870	871	867	871	55,400	871
2022-12-12	863	867	857	867	10,700	867
2022-12-09	852	863	852	855	6,200	855
2022-12-08	860	860	849	855	18,100	855
2022-12-07	851	860	849	851	13,400	851
2022-12-06	852	859	850	853	5,400	853
2022-12-05	855	859	851	852	4,800	852
2022-12-02	859	859	850	854	8,700	854
2022-12-01	865	865	859	859	3,900	859
2022-11-30	866	868	854	862	9,200	862
2022-11-29	874	874	867	870	4,400	870
2022-11-28	880	880	873	874	7,200	874
2022-11-25	879	880	874	874	9,100	874
2022-11-24	865	874	865	872	10,700	872
2022-11-22	855	870	855	863	30,200	863
2022-11-21	865	868	858	863	8,600	863
2022-11-18	857	864	854	864	7,200	864
2022-11-17	850	857	850	851	6,300	851
2022-11-16	847	851	846	850	9,600	850
2022-11-15	850	853	845	850	24,900	850
2022-11-14	845	849	843	849	8,400	849
2022-11-11	852	852	844	845	8,800	845
2022-11-10	850	850	840	849	5,100	849
2022-11-09	842	848	842	842	2,600	842
2022-11-08	850	850	844	844	5,200	844
2022-11-07	844	849	844	845	4,200	845
2022-11-04	843	843	839	842	3,100	842
2022-11-02	842	847	839	839	6,900	839
2022-11-01	858	859	845	846	5,600	846
2022-10-31	857	857	849	854	9,500	854
2022-10-28	843	855	843	853	7,100	853
2022-10-27	839	848	839	848	4,700	848
2022-10-26	845	848	843	844	4,500	844
2022-10-25	836	844	833	840	11,000	840
2022-10-24	837	837	830	834	4,000	834
2022-10-21	833	839	831	833	9,600	833
2022-10-20	831	836	831	833	4,300	833
2022-10-19	836	842	836	840	6,400	840
2022-10-18	832	840	832	836	9,700	836
2022-10-17	831	835	827	833	9,000	833
2022-10-14	838	845	837	838	11,100	838
2022-10-13	844	844	830	830	6,900	830
2022-10-12	837	845	831	845	10,700	845
2022-10-11	842	852	835	841	19,200	841
2022-10-07	853	860	842	842	21,900	842
2022-10-06	855	865	853	853	16,500	853
2022-10-05	847	857	837	856	11,600	856
2022-10-04	836	846	836	841	15,600	841
2022-10-03	848	848	829	833	7,500	833
2022-09-30	844	857	837	849	21,600	849
2022-09-29	847	858	845	858	9,600	858
2022-09-28	852	853	832	839	34,200	839
2022-09-27	853	863	851	855	14,800	855
2022-09-26	860	867	855	867	18,600	867
2022-09-22	874	875	864	875	14,000	875
2022-09-21	877	877	857	874	10,800	874
2022-09-20	876	878	856	874	42,000	874
2022-09-16	842	843	830	843	10,300	843
2022-09-15	837	842	831	842	5,000	842
2022-09-14	835	844	828	835	12,100	835
2022-09-13	850	850	827	846	23,500	846
2022-09-12	845	855	845	848	14,400	848
2022-09-09	840	845	838	845	11,600	845
2022-09-08	826	847	826	844	18,300	844
2022-09-07	845	845	806	825	40,900	825
2022-09-06	844	849	843	845	6,200	845
2022-09-05	831	850	831	844	18,600	844
2022-09-02	850	854	834	835	51,300	835
2022-09-01	874	874	847	856	61,500	856
2022-08-31	876	883	866	876	46,100	876
2022-08-30	898	908	874	883	132,800	883
2022-08-29	923	929	915	929	191,500	929
2022-08-26	924	928	923	924	50,500	924
2022-08-25	923	924	916	924	19,700	924
2022-08-24	924	926	912	921	25,800	921
2022-08-23	922	924	916	923	21,100	923
2022-08-22	918	922	914	922	33,500	922
2022-08-19	912	916	912	916	15,800	916
2022-08-18	902	915	902	910	35,400	910
2022-08-17	911	917	908	910	20,800	910
2022-08-16	908	915	892	911	32,500	911
2022-08-15	907	910	903	909	19,100	909
2022-08-12	896	907	892	907	18,700	907
2022-08-10	893	896	886	891	14,200	891
2022-08-09	890	896	880	880	18,800	880
2022-08-08	880	885	876	885	14,100	885
2022-08-05	883	888	860	872	18,300	872
2022-08-04	907	908	861	880	48,800	880
2022-08-03	896	910	895	907	51,700	907
2022-08-02	897	904	890	896	31,500	896
2022-08-01	880	897	879	897	32,200	897
2022-07-29	861	876	861	876	23,600	876
2022-07-28	855	862	853	858	8,600	858
2022-07-27	849	860	845	860	24,300	860
2022-07-26	843	847	843	847	7,000	847
2022-07-25	840	844	839	841	9,300	841
2022-07-22	833	837	833	837	8,800	837
2022-07-21	833	833	830	833	6,400	833
2022-07-20	830	832	826	829	7,900	829
2022-07-19	823	830	823	826	3,700	826
2022-07-15	828	829	822	823	5,500	823
2022-07-14	820	827	820	826	16,400	826
2022-07-13	816	820	815	819	8,800	819
2022-07-12	814	816	811	816	5,800	816
2022-07-11	806	814	805	814	11,400	814
2022-07-08	807	812	805	805	6,100	805
2022-07-07	808	818	806	807	27,800	807
2022-07-06	808	808	801	804	5,500	804
2022-07-05	807	808	805	808	3,300	808
2022-07-04	806	811	806	807	1,900	807
2022-07-01	804	808	804	804	2,500	804
2022-06-30	803	808	803	805	4,200	805
2022-06-29	807	808	805	805	1,500	805
2022-06-28	797	808	797	808	4,600	808
2022-06-27	804	809	789	789	8,500	789
2022-06-24	804	808	801	802	4,800	802
2022-06-23	806	806	800	800	3,100	800
2022-06-22	809	809	800	800	4,900	800
2022-06-21	800	808	800	808	1,400	808
2022-06-20	803	804	800	800	900	800
2022-06-17	797	805	793	805	4,300	805
2022-06-16	804	808	800	800	6,100	800
2022-06-15	802	808	802	805	1,000	805
2022-06-14	804	809	800	802	6,000	802
2022-06-13	810	810	803	810	5,900	810
2022-06-10	811	818	808	811	6,800	811
2022-06-09	820	823	812	817	8,200	817
2022-06-08	819	823	814	818	8,100	818
2022-06-07	816	819	815	818	4,900	818
2022-06-06	813	817	813	817	1,200	817
2022-06-03	817	818	813	813	2,900	813
2022-06-02	812	818	809	810	6,600	810
2022-06-01	810	818	810	815	3,900	815
2022-05-31	817	818	803	818	11,400	818
2022-05-30	808	814	802	814	11,800	814
2022-05-27	805	807	803	805	3,600	805
2022-05-26	805	808	802	808	4,800	808
2022-05-25	804	804	798	802	4,800	802
2022-05-24	802	802	799	799	2,800	799
2022-05-23	801	807	799	801	4,300	801
2022-05-20	799	802	792	801	5,900	801
2022-05-19	795	797	792	797	5,800	797
2022-05-18	799	800	794	799	3,700	799
2022-05-17	795	797	794	796	8,600	796
2022-05-16	794	800	794	800	7,700	800
2022-05-13	796	802	794	794	5,200	794
2022-05-12	798	802	788	794	8,300	794
2022-05-11	799	799	796	798	3,100	798
2022-05-10	800	802	797	799	3,300	799
2022-05-09	800	805	797	803	2,400	803
2022-05-06	797	804	797	799	4,800	799
2022-05-02	798	804	796	800	2,600	800
2022-04-28	800	804	795	801	4,900	801
2022-04-27	800	800	794	800	7,000	800
2022-04-26	803	807	801	801	5,900	801
2022-04-25	807	807	801	805	7,200	805
2022-04-22	806	808	805	806	1,500	806
2022-04-21	809	811	806	807	5,300	807
2022-04-20	808	810	806	807	7,300	807
2022-04-19	810	810	803	807	4,500	807
2022-04-18	804	811	804	809	4,900	809
2022-04-15	801	814	800	814	10,800	814
2022-04-14	805	805	800	801	3,500	801
2022-04-13	799	806	798	800	3,500	800
2022-04-12	797	803	793	799	5,800	799
2022-04-11	792	806	792	797	17,800	797
2022-04-08	808	808	796	800	13,400	800
2022-04-07	799	807	795	807	8,400	807
2022-04-06	808	808	796	805	7,100	805
2022-04-05	808	810	803	808	5,900	808
2022-04-04	810	818	805	810	15,800	810
2022-04-01	803	805	798	805	3,400	805
2022-03-31	807	808	804	804	3,000	804
2022-03-30	807	808	802	804	2,300	804
2022-03-29	799	810	796	807	7,500	807
2022-03-28	800	801	796	801	5,200	801
2022-03-25	811	811	797	797	11,800	797
2022-03-24	801	807	801	804	5,300	804
2022-03-23	815	815	800	805	23,300	805
2022-03-22	819	819	803	815	88,100	815
2022-03-18	792	792	786	789	2,800	789
2022-03-17	790	794	786	786	6,300	786
2022-03-16	788	790	783	786	4,500	786
2022-03-15	765	788	765	788	6,800	788
2022-03-14	773	777	766	776	3,700	776
2022-03-11	761	777	761	773	6,500	773
2022-03-10	761	773	757	773	9,200	773
2022-03-09	759	759	750	752	7,500	752
2022-03-08	760	773	752	752	17,300	752
2022-03-07	778	778	763	766	11,700	766
2022-03-04	782	787	775	778	15,200	778
2022-03-03	789	790	782	785	7,400	785
2022-03-02	784	784	778	784	12,400	784
2022-03-01	777	786	776	784	11,900	784
2022-02-28	781	790	774	775	92,100	775
2022-02-25	768	790	768	790	70,300	790
2022-02-24	804	812	784	784	93,400	784
2022-02-22	807	813	805	812	23,700	812
2022-02-21	812	812	808	812	28,900	812
2022-02-18	812	813	810	812	6,800	812
2022-02-17	810	815	810	812	8,400	812
2022-02-16	813	814	811	813	9,100	813
2022-02-15	814	815	813	814	9,400	814
2022-02-14	814	815	808	815	9,700	815
2022-02-10	811	814	810	810	8,200	810
2022-02-09	811	815	811	814	3,500	814
2022-02-08	812	815	810	811	8,700	811
2022-02-07	815	815	810	812	7,900	812
2022-02-04	813	816	811	813	3,700	813
2022-02-03	807	815	807	815	7,000	815
2022-02-02	812	815	807	813	8,300	813
2022-02-01	813	813	809	810	8,400	810
2022-01-31	809	813	808	813	16,500	813
2022-01-28	796	808	796	808	5,000	808
2022-01-27	807	809	794	795	10,300	795
2022-01-26	803	809	803	808	1,900	808
2022-01-25	809	809	803	803	4,500	803
2022-01-24	801	809	801	809	2,000	809
2022-01-21	805	808	799	805	28,100	805
2022-01-20	803	812	803	804	4,500	804
2022-01-19	812	812	804	804	4,100	804
2022-01-18	806	815	806	814	5,600	814
2022-01-17	812	813	803	809	17,600	809
2022-01-14	817	817	807	812	10,600	812
2022-01-13	818	818	810	817	8,200	817
2022-01-12	812	816	808	815	9,100	815
2022-01-11	819	819	805	812	26,100	812
2022-01-07	804	811	804	805	9,000	805
2022-01-06	806	809	803	804	9,200	804
2022-01-05	813	813	805	810	6,000	810
2022-01-04	812	815	806	813	11,800	813

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