8931 和田興産(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,970	1,970	1,961	1,970	900	985
2004-12-29	1,955	1,960	1,950	1,955	1,200	977.50
2004-12-28	1,990	2,000	1,932	1,932	1,700	966
2004-12-27	1,921	1,931	1,920	1,930	5,600	965
2004-12-24	1,952	1,970	1,951	1,960	5,700	980
2004-12-22	1,935	1,965	1,935	1,951	4,100	975.50
2004-12-21	1,920	1,990	1,920	1,965	5,600	982.50
2004-12-20	1,920	1,930	1,910	1,920	2,600	960
2004-12-17	1,950	1,960	1,920	1,921	1,900	960.50
2004-12-16	1,960	1,960	1,930	1,950	4,300	975
2004-12-15	1,950	1,950	1,940	1,940	2,000	970
2004-12-14	1,930	1,940	1,930	1,930	2,400	965
2004-12-13	1,930	1,990	1,920	1,930	1,300	965
2004-12-10	1,970	1,970	1,950	1,950	700	975
2004-12-09	2,040	2,040	1,960	1,970	5,600	985
2004-12-08	1,970	1,970	1,950	1,970	2,600	985
2004-12-07	1,990	2,000	1,970	1,970	4,100	985
2004-12-06	1,950	1,990	1,900	1,990	3,000	995
2004-12-03	1,970	1,970	1,950	1,950	2,800	975
2004-12-02	2,020	2,030	1,980	1,980	1,900	990
2004-12-01	2,000	2,000	2,000	2,000	1,800	1,000
2004-11-30	2,000	2,020	2,000	2,000	1,300	1,000
2004-11-29	2,000	2,010	1,980	2,000	5,000	1,000
2004-11-26	2,140	2,140	2,010	2,050	3,000	1,025
2004-11-25	2,150	2,150	2,110	2,130	2,900	1,065
2004-11-24	2,120	2,150	2,120	2,150	3,900	1,075
2004-11-22	2,100	2,110	2,080	2,110	4,200	1,055
2004-11-19	2,100	2,110	2,100	2,100	4,400	1,050
2004-11-18	2,100	2,100	2,100	2,100	1,800	1,050
2004-11-17	2,100	2,140	2,100	2,140	8,800	1,070
2004-11-16	2,120	2,120	2,080	2,100	7,800	1,050
2004-11-15	2,070	2,120	2,050	2,070	8,000	1,035
2004-11-12	2,000	2,070	2,000	2,070	3,800	1,035
2004-11-11	2,010	2,020	2,000	2,000	2,700	1,000
2004-11-10	2,050	2,050	2,020	2,050	4,400	1,025
2004-11-09	2,000	2,050	2,000	2,050	8,700	1,025
2004-11-08	1,990	2,000	1,980	2,000	3,800	1,000
2004-11-05	2,000	2,000	1,990	1,990	4,300	995
2004-11-04	1,990	2,000	1,980	1,980	5,900	990
2004-11-02	1,980	1,980	1,970	1,980	5,200	990
2004-11-01	2,000	2,000	1,980	1,980	5,000	990
2004-10-29	2,050	2,050	2,000	2,000	11,300	1,000
2004-10-28	2,060	2,080	2,060	2,070	3,900	1,035
2004-10-27	2,050	2,060	2,030	2,050	9,300	1,025
2004-10-26	2,030	2,060	2,000	2,050	15,800	1,025
2004-10-25	2,050	2,060	2,050	2,050	6,400	1,025
2004-10-22	2,060	2,070	2,050	2,050	7,200	1,025
2004-10-21	2,060	2,060	2,040	2,060	4,900	1,030
2004-10-20	2,060	2,060	2,030	2,030	6,800	1,015
2004-10-19	2,060	2,070	2,050	2,050	3,800	1,025
2004-10-18	2,110	2,130	2,070	2,070	7,700	1,035
2004-10-15	2,060	2,100	2,050	2,070	7,400	1,035
2004-10-14	2,100	2,100	2,070	2,080	5,600	1,040
2004-10-13	2,110	2,110	2,070	2,100	5,800	1,050
2004-10-12	2,120	2,130	2,110	2,120	7,500	1,060
2004-10-08	2,140	2,140	2,100	2,110	4,400	1,055
2004-10-07	2,140	2,160	2,070	2,140	15,700	1,070
2004-10-06	2,080	2,160	2,080	2,140	17,600	1,070
2004-10-05	2,130	2,150	2,050	2,070	10,000	1,035
2004-10-04	2,120	2,160	2,100	2,160	22,100	1,080
2004-10-01	2,150	2,150	2,050	2,080	19,800	1,040
2004-09-30	2,130	2,230	2,130	2,170	29,700	1,085
2004-09-29	2,030	2,110	2,030	2,070	33,500	1,035
2004-09-28	2,030	2,050	1,990	2,010	56,800	1,005
2004-09-27	2,160	2,220	1,960	2,070	198,400	1,035
2004-09-24	2,320	2,320	2,320	2,320	203,700	1,160

分割・併合履歴： [2006-02-23]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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