8931 和田興産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,453 | 1,466 | 1,453 | 1,462 | 6,700 | 1,462 |
| 2024-05-01 | 1,459 | 1,465 | 1,451 | 1,453 | 13,000 | 1,453 |
| 2024-04-30 | 1,448 | 1,459 | 1,447 | 1,455 | 11,400 | 1,455 |
| 2024-04-26 | 1,461 | 1,470 | 1,431 | 1,451 | 14,900 | 1,451 |
| 2024-04-25 | 1,478 | 1,480 | 1,460 | 1,464 | 13,000 | 1,464 |
| 2024-04-24 | 1,479 | 1,480 | 1,450 | 1,478 | 19,100 | 1,478 |
| 2024-04-23 | 1,436 | 1,478 | 1,436 | 1,472 | 30,400 | 1,472 |
| 2024-04-22 | 1,410 | 1,436 | 1,402 | 1,432 | 27,800 | 1,432 |
| 2024-04-19 | 1,410 | 1,410 | 1,355 | 1,399 | 41,000 | 1,399 |
| 2024-04-18 | 1,377 | 1,400 | 1,377 | 1,399 | 13,500 | 1,399 |
| 2024-04-17 | 1,389 | 1,407 | 1,375 | 1,392 | 29,100 | 1,392 |
| 2024-04-16 | 1,407 | 1,409 | 1,376 | 1,378 | 41,800 | 1,378 |
| 2024-04-15 | 1,384 | 1,416 | 1,384 | 1,410 | 103,900 | 1,410 |
| 2024-04-12 | 1,310 | 1,331 | 1,303 | 1,324 | 25,100 | 1,324 |
| 2024-04-11 | 1,301 | 1,317 | 1,299 | 1,310 | 6,900 | 1,310 |
| 2024-04-10 | 1,308 | 1,309 | 1,293 | 1,302 | 11,300 | 1,302 |
| 2024-04-09 | 1,305 | 1,307 | 1,294 | 1,306 | 11,700 | 1,306 |
| 2024-04-08 | 1,310 | 1,310 | 1,297 | 1,305 | 4,000 | 1,305 |
| 2024-04-05 | 1,305 | 1,316 | 1,275 | 1,294 | 15,800 | 1,294 |
| 2024-04-04 | 1,342 | 1,342 | 1,318 | 1,323 | 8,300 | 1,323 |
| 2024-04-03 | 1,318 | 1,330 | 1,290 | 1,328 | 17,200 | 1,328 |
| 2024-04-02 | 1,332 | 1,338 | 1,318 | 1,320 | 9,700 | 1,320 |
| 2024-04-01 | 1,375 | 1,375 | 1,321 | 1,322 | 32,900 | 1,322 |
| 2024-03-29 | 1,325 | 1,358 | 1,316 | 1,358 | 64,800 | 1,358 |
| 2024-03-28 | 1,314 | 1,327 | 1,308 | 1,315 | 27,500 | 1,315 |
| 2024-03-27 | 1,307 | 1,314 | 1,301 | 1,308 | 29,000 | 1,308 |
| 2024-03-26 | 1,290 | 1,307 | 1,287 | 1,307 | 22,900 | 1,307 |
| 2024-03-25 | 1,293 | 1,303 | 1,284 | 1,290 | 23,200 | 1,290 |
| 2024-03-22 | 1,297 | 1,297 | 1,280 | 1,295 | 20,200 | 1,295 |
| 2024-03-21 | 1,282 | 1,282 | 1,270 | 1,279 | 28,800 | 1,279 |
| 2024-03-19 | 1,256 | 1,268 | 1,247 | 1,264 | 13,100 | 1,264 |
| 2024-03-18 | 1,243 | 1,255 | 1,242 | 1,249 | 14,500 | 1,249 |
| 2024-03-15 | 1,237 | 1,246 | 1,234 | 1,235 | 9,800 | 1,235 |
| 2024-03-14 | 1,219 | 1,237 | 1,219 | 1,237 | 23,400 | 1,237 |
| 2024-03-13 | 1,226 | 1,240 | 1,213 | 1,214 | 11,900 | 1,214 |
| 2024-03-12 | 1,214 | 1,231 | 1,212 | 1,221 | 20,100 | 1,221 |
| 2024-03-11 | 1,250 | 1,250 | 1,218 | 1,225 | 23,700 | 1,225 |
| 2024-03-08 | 1,256 | 1,268 | 1,250 | 1,262 | 15,100 | 1,262 |
| 2024-03-07 | 1,255 | 1,269 | 1,245 | 1,255 | 10,000 | 1,255 |
| 2024-03-06 | 1,236 | 1,263 | 1,226 | 1,255 | 22,600 | 1,255 |
| 2024-03-05 | 1,242 | 1,247 | 1,233 | 1,236 | 47,800 | 1,236 |
| 2024-03-04 | 1,264 | 1,267 | 1,247 | 1,248 | 18,500 | 1,248 |
| 2024-03-01 | 1,253 | 1,264 | 1,248 | 1,264 | 16,600 | 1,264 |
| 2024-02-29 | 1,268 | 1,268 | 1,244 | 1,252 | 29,500 | 1,252 |
| 2024-02-28 | 1,253 | 1,293 | 1,253 | 1,276 | 90,800 | 1,276 |
| 2024-02-27 | 1,290 | 1,315 | 1,280 | 1,301 | 132,800 | 1,301 |
| 2024-02-26 | 1,316 | 1,316 | 1,294 | 1,300 | 57,700 | 1,300 |
| 2024-02-22 | 1,306 | 1,316 | 1,306 | 1,316 | 16,300 | 1,316 |
| 2024-02-21 | 1,319 | 1,319 | 1,305 | 1,308 | 17,700 | 1,308 |
| 2024-02-20 | 1,330 | 1,330 | 1,317 | 1,319 | 29,600 | 1,319 |
| 2024-02-19 | 1,294 | 1,328 | 1,294 | 1,322 | 30,900 | 1,322 |
| 2024-02-16 | 1,271 | 1,294 | 1,260 | 1,287 | 26,100 | 1,287 |
| 2024-02-15 | 1,300 | 1,307 | 1,262 | 1,262 | 33,200 | 1,262 |
| 2024-02-14 | 1,304 | 1,309 | 1,290 | 1,297 | 23,000 | 1,297 |
| 2024-02-13 | 1,316 | 1,317 | 1,304 | 1,304 | 20,400 | 1,304 |
| 2024-02-09 | 1,323 | 1,343 | 1,303 | 1,303 | 25,900 | 1,303 |
| 2024-02-08 | 1,350 | 1,350 | 1,314 | 1,331 | 29,700 | 1,331 |
| 2024-02-07 | 1,347 | 1,347 | 1,337 | 1,345 | 22,800 | 1,345 |
| 2024-02-06 | 1,336 | 1,336 | 1,330 | 1,335 | 13,200 | 1,335 |
| 2024-02-05 | 1,330 | 1,337 | 1,329 | 1,335 | 37,000 | 1,335 |
| 2024-02-02 | 1,319 | 1,330 | 1,312 | 1,330 | 25,900 | 1,330 |
| 2024-02-01 | 1,320 | 1,328 | 1,315 | 1,320 | 17,900 | 1,320 |
| 2024-01-31 | 1,333 | 1,333 | 1,315 | 1,327 | 23,000 | 1,327 |
| 2024-01-30 | 1,328 | 1,328 | 1,308 | 1,312 | 16,600 | 1,312 |
| 2024-01-29 | 1,300 | 1,318 | 1,293 | 1,315 | 24,100 | 1,315 |
| 2024-01-26 | 1,307 | 1,313 | 1,293 | 1,297 | 24,300 | 1,297 |
| 2024-01-25 | 1,302 | 1,313 | 1,290 | 1,307 | 27,500 | 1,307 |
| 2024-01-24 | 1,315 | 1,323 | 1,285 | 1,302 | 38,700 | 1,302 |
| 2024-01-23 | 1,326 | 1,329 | 1,310 | 1,315 | 25,200 | 1,315 |
| 2024-01-22 | 1,320 | 1,320 | 1,300 | 1,320 | 35,500 | 1,320 |
| 2024-01-19 | 1,319 | 1,319 | 1,270 | 1,300 | 33,100 | 1,300 |
| 2024-01-18 | 1,297 | 1,310 | 1,297 | 1,303 | 11,900 | 1,303 |
| 2024-01-17 | 1,317 | 1,327 | 1,285 | 1,298 | 41,400 | 1,298 |
| 2024-01-16 | 1,287 | 1,318 | 1,287 | 1,314 | 29,000 | 1,314 |
| 2024-01-15 | 1,279 | 1,293 | 1,270 | 1,293 | 38,100 | 1,293 |
| 2024-01-12 | 1,271 | 1,283 | 1,254 | 1,275 | 31,300 | 1,275 |
| 2024-01-11 | 1,250 | 1,285 | 1,236 | 1,269 | 54,200 | 1,269 |
| 2024-01-10 | 1,205 | 1,247 | 1,203 | 1,247 | 100,900 | 1,247 |
| 2024-01-09 | 1,244 | 1,244 | 1,224 | 1,235 | 56,900 | 1,235 |
| 2024-01-05 | 1,217 | 1,231 | 1,217 | 1,227 | 27,300 | 1,227 |
| 2024-01-04 | 1,189 | 1,215 | 1,189 | 1,206 | 19,400 | 1,206 |
分割・併合履歴 ： [2006-02-23]1株→2株
