8931 和田興産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,381 | 1,403 | 1,370 | 1,392 | 28,700 | 1,392 |
| 2025-05-21 | 1,386 | 1,397 | 1,380 | 1,385 | 12,700 | 1,385 |
| 2025-05-20 | 1,393 | 1,405 | 1,390 | 1,390 | 7,100 | 1,390 |
| 2025-05-19 | 1,401 | 1,404 | 1,388 | 1,404 | 2,900 | 1,404 |
| 2025-05-16 | 1,391 | 1,399 | 1,386 | 1,386 | 4,300 | 1,386 |
| 2025-05-15 | 1,408 | 1,408 | 1,390 | 1,395 | 5,200 | 1,395 |
| 2025-05-14 | 1,397 | 1,397 | 1,376 | 1,396 | 4,700 | 1,396 |
| 2025-05-13 | 1,412 | 1,449 | 1,395 | 1,397 | 15,800 | 1,397 |
| 2025-05-12 | 1,415 | 1,416 | 1,405 | 1,410 | 25,400 | 1,410 |
| 2025-05-09 | 1,392 | 1,414 | 1,392 | 1,403 | 9,200 | 1,403 |
| 2025-05-08 | 1,391 | 1,404 | 1,389 | 1,393 | 4,000 | 1,393 |
| 2025-05-07 | 1,380 | 1,409 | 1,380 | 1,391 | 9,800 | 1,391 |
| 2025-05-02 | 1,387 | 1,394 | 1,380 | 1,386 | 3,500 | 1,386 |
| 2025-05-01 | 1,371 | 1,391 | 1,371 | 1,390 | 6,900 | 1,390 |
| 2025-04-30 | 1,386 | 1,386 | 1,375 | 1,377 | 3,100 | 1,377 |
| 2025-04-28 | 1,377 | 1,391 | 1,373 | 1,386 | 6,400 | 1,386 |
| 2025-04-25 | 1,377 | 1,383 | 1,371 | 1,372 | 4,100 | 1,372 |
| 2025-04-24 | 1,397 | 1,397 | 1,363 | 1,363 | 6,000 | 1,363 |
| 2025-04-23 | 1,408 | 1,408 | 1,383 | 1,383 | 7,200 | 1,383 |
| 2025-04-22 | 1,379 | 1,403 | 1,379 | 1,396 | 4,500 | 1,396 |
| 2025-04-21 | 1,420 | 1,420 | 1,386 | 1,395 | 4,400 | 1,395 |
| 2025-04-18 | 1,391 | 1,416 | 1,380 | 1,416 | 15,800 | 1,416 |
| 2025-04-17 | 1,366 | 1,379 | 1,356 | 1,379 | 8,300 | 1,379 |
| 2025-04-16 | 1,406 | 1,408 | 1,352 | 1,364 | 11,000 | 1,364 |
| 2025-04-15 | 1,393 | 1,409 | 1,393 | 1,395 | 4,900 | 1,395 |
| 2025-04-14 | 1,380 | 1,420 | 1,357 | 1,392 | 33,300 | 1,392 |
| 2025-04-11 | 1,416 | 1,464 | 1,410 | 1,464 | 17,200 | 1,464 |
| 2025-04-10 | 1,427 | 1,474 | 1,374 | 1,446 | 32,000 | 1,446 |
| 2025-04-09 | 1,340 | 1,340 | 1,290 | 1,337 | 16,400 | 1,337 |
| 2025-04-08 | 1,304 | 1,363 | 1,304 | 1,353 | 29,800 | 1,353 |
| 2025-04-07 | 1,242 | 1,298 | 1,212 | 1,214 | 46,200 | 1,214 |
| 2025-04-04 | 1,362 | 1,364 | 1,305 | 1,332 | 23,700 | 1,332 |
| 2025-04-03 | 1,380 | 1,405 | 1,355 | 1,392 | 13,600 | 1,392 |
| 2025-04-02 | 1,430 | 1,433 | 1,394 | 1,394 | 7,900 | 1,394 |
| 2025-04-01 | 1,406 | 1,454 | 1,406 | 1,426 | 26,100 | 1,426 |
| 2025-03-31 | 1,452 | 1,458 | 1,404 | 1,404 | 20,400 | 1,404 |
| 2025-03-28 | 1,453 | 1,473 | 1,453 | 1,466 | 7,900 | 1,466 |
| 2025-03-27 | 1,460 | 1,477 | 1,460 | 1,467 | 16,600 | 1,467 |
| 2025-03-26 | 1,455 | 1,471 | 1,451 | 1,470 | 31,200 | 1,470 |
| 2025-03-25 | 1,446 | 1,455 | 1,430 | 1,447 | 18,100 | 1,447 |
| 2025-03-24 | 1,442 | 1,445 | 1,439 | 1,441 | 7,300 | 1,441 |
| 2025-03-21 | 1,421 | 1,441 | 1,420 | 1,438 | 17,700 | 1,438 |
| 2025-03-19 | 1,418 | 1,421 | 1,410 | 1,411 | 6,100 | 1,411 |
| 2025-03-18 | 1,403 | 1,419 | 1,403 | 1,417 | 13,200 | 1,417 |
| 2025-03-17 | 1,400 | 1,411 | 1,389 | 1,402 | 25,400 | 1,402 |
| 2025-03-14 | 1,372 | 1,393 | 1,372 | 1,393 | 6,200 | 1,393 |
| 2025-03-13 | 1,371 | 1,393 | 1,370 | 1,372 | 24,000 | 1,372 |
| 2025-03-12 | 1,357 | 1,378 | 1,356 | 1,362 | 11,600 | 1,362 |
| 2025-03-11 | 1,367 | 1,375 | 1,346 | 1,360 | 24,000 | 1,360 |
| 2025-03-10 | 1,379 | 1,380 | 1,368 | 1,372 | 10,300 | 1,372 |
| 2025-03-07 | 1,375 | 1,383 | 1,371 | 1,379 | 8,300 | 1,379 |
| 2025-03-06 | 1,396 | 1,396 | 1,379 | 1,383 | 11,600 | 1,383 |
| 2025-03-05 | 1,394 | 1,394 | 1,378 | 1,392 | 11,300 | 1,392 |
| 2025-03-04 | 1,386 | 1,396 | 1,370 | 1,389 | 18,000 | 1,389 |
| 2025-03-03 | 1,386 | 1,399 | 1,383 | 1,395 | 21,500 | 1,395 |
| 2025-02-28 | 1,410 | 1,415 | 1,360 | 1,380 | 48,600 | 1,380 |
| 2025-02-27 | 1,440 | 1,441 | 1,401 | 1,418 | 75,100 | 1,418 |
| 2025-02-26 | 1,485 | 1,488 | 1,473 | 1,481 | 93,900 | 1,481 |
| 2025-02-25 | 1,451 | 1,484 | 1,450 | 1,484 | 20,800 | 1,484 |
| 2025-02-21 | 1,507 | 1,507 | 1,450 | 1,465 | 36,400 | 1,465 |
| 2025-02-20 | 1,508 | 1,511 | 1,491 | 1,497 | 13,900 | 1,497 |
| 2025-02-19 | 1,514 | 1,517 | 1,502 | 1,504 | 18,800 | 1,504 |
| 2025-02-18 | 1,489 | 1,514 | 1,483 | 1,514 | 29,000 | 1,514 |
| 2025-02-17 | 1,480 | 1,489 | 1,474 | 1,489 | 9,700 | 1,489 |
| 2025-02-14 | 1,485 | 1,486 | 1,470 | 1,478 | 8,200 | 1,478 |
| 2025-02-13 | 1,481 | 1,486 | 1,475 | 1,483 | 9,400 | 1,483 |
| 2025-02-12 | 1,485 | 1,485 | 1,474 | 1,480 | 7,300 | 1,480 |
| 2025-02-10 | 1,480 | 1,482 | 1,475 | 1,482 | 9,900 | 1,482 |
| 2025-02-07 | 1,468 | 1,484 | 1,468 | 1,482 | 9,600 | 1,482 |
| 2025-02-06 | 1,460 | 1,476 | 1,460 | 1,476 | 12,200 | 1,476 |
| 2025-02-05 | 1,473 | 1,483 | 1,466 | 1,469 | 12,500 | 1,469 |
| 2025-02-04 | 1,475 | 1,480 | 1,472 | 1,473 | 10,500 | 1,473 |
| 2025-02-03 | 1,483 | 1,485 | 1,460 | 1,471 | 28,700 | 1,471 |
| 2025-01-31 | 1,485 | 1,490 | 1,475 | 1,478 | 15,200 | 1,478 |
| 2025-01-30 | 1,472 | 1,485 | 1,471 | 1,485 | 11,900 | 1,485 |
| 2025-01-29 | 1,453 | 1,475 | 1,448 | 1,475 | 22,500 | 1,475 |
| 2025-01-28 | 1,446 | 1,458 | 1,435 | 1,448 | 10,600 | 1,448 |
| 2025-01-27 | 1,445 | 1,452 | 1,431 | 1,443 | 13,900 | 1,443 |
| 2025-01-24 | 1,426 | 1,439 | 1,426 | 1,435 | 7,900 | 1,435 |
| 2025-01-23 | 1,430 | 1,430 | 1,421 | 1,424 | 9,000 | 1,424 |
| 2025-01-22 | 1,440 | 1,441 | 1,427 | 1,434 | 13,200 | 1,434 |
| 2025-01-21 | 1,442 | 1,442 | 1,433 | 1,436 | 8,300 | 1,436 |
| 2025-01-20 | 1,425 | 1,438 | 1,425 | 1,438 | 11,700 | 1,438 |
| 2025-01-17 | 1,401 | 1,429 | 1,401 | 1,429 | 10,600 | 1,429 |
| 2025-01-16 | 1,426 | 1,430 | 1,406 | 1,407 | 14,900 | 1,407 |
| 2025-01-15 | 1,426 | 1,433 | 1,421 | 1,424 | 9,200 | 1,424 |
| 2025-01-14 | 1,440 | 1,440 | 1,420 | 1,421 | 18,000 | 1,421 |
| 2025-01-10 | 1,440 | 1,444 | 1,435 | 1,444 | 13,800 | 1,444 |
| 2025-01-09 | 1,444 | 1,446 | 1,430 | 1,446 | 21,800 | 1,446 |
| 2025-01-08 | 1,452 | 1,469 | 1,429 | 1,442 | 111,200 | 1,442 |
| 2025-01-07 | 1,430 | 1,431 | 1,408 | 1,427 | 40,600 | 1,427 |
| 2025-01-06 | 1,396 | 1,423 | 1,396 | 1,420 | 25,800 | 1,420 |
分割・併合履歴 ： [2006-02-23]1株→2株