8931 和田興産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 302 | 308 | 300 | 304 | 2,000 | 304 |
| 2008-12-29 | 289 | 315 | 289 | 299 | 7,900 | 299 |
| 2008-12-26 | 291 | 291 | 290 | 291 | 3,000 | 291 |
| 2008-12-25 | 295 | 295 | 289 | 289 | 3,600 | 289 |
| 2008-12-24 | 297 | 297 | 290 | 292 | 1,800 | 292 |
| 2008-12-22 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2008-12-19 | 298 | 298 | 290 | 297 | 900 | 297 |
| 2008-12-18 | 295 | 298 | 290 | 298 | 2,500 | 298 |
| 2008-12-17 | 300 | 300 | 297 | 299 | 1,300 | 299 |
| 2008-12-16 | 299 | 300 | 295 | 299 | 1,600 | 299 |
| 2008-12-15 | 298 | 299 | 293 | 299 | 1,100 | 299 |
| 2008-12-12 | 298 | 299 | 294 | 294 | 2,600 | 294 |
| 2008-12-11 | 300 | 300 | 300 | 300 | 6,400 | 300 |
| 2008-12-10 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2008-12-09 | 290 | 290 | 280 | 280 | 1,500 | 280 |
| 2008-12-08 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2008-12-05 | 285 | 285 | 280 | 280 | 2,200 | 280 |
| 2008-12-04 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-12-02 | 290 | 300 | 290 | 290 | 1,600 | 290 |
| 2008-12-01 | 300 | 305 | 300 | 300 | 2,500 | 300 |
| 2008-11-28 | 296 | 306 | 296 | 300 | 5,100 | 300 |
| 2008-11-27 | 300 | 300 | 290 | 295 | 700 | 295 |
| 2008-11-26 | 308 | 308 | 300 | 300 | 2,100 | 300 |
| 2008-11-25 | 299 | 300 | 299 | 300 | 1,300 | 300 |
| 2008-11-21 | 272 | 275 | 272 | 275 | 1,000 | 275 |
| 2008-11-20 | 280 | 280 | 279 | 279 | 700 | 279 |
| 2008-11-19 | 290 | 290 | 285 | 285 | 500 | 285 |
| 2008-11-18 | 286 | 289 | 279 | 289 | 3,000 | 289 |
| 2008-11-17 | 295 | 295 | 286 | 286 | 2,000 | 286 |
| 2008-11-14 | 299 | 304 | 295 | 295 | 2,000 | 295 |
| 2008-11-13 | 301 | 302 | 301 | 302 | 600 | 302 |
| 2008-11-12 | 301 | 303 | 300 | 303 | 1,400 | 303 |
| 2008-11-11 | 290 | 311 | 290 | 305 | 3,800 | 305 |
| 2008-11-10 | 279 | 295 | 279 | 290 | 2,000 | 290 |
| 2008-11-07 | 275 | 284 | 264 | 284 | 11,500 | 284 |
| 2008-11-06 | 279 | 279 | 275 | 277 | 8,100 | 277 |
| 2008-11-05 | 280 | 290 | 275 | 282 | 3,800 | 282 |
| 2008-11-04 | 275 | 285 | 275 | 279 | 4,900 | 279 |
| 2008-10-31 | 280 | 280 | 258 | 275 | 10,300 | 275 |
| 2008-10-30 | 276 | 285 | 266 | 285 | 2,900 | 285 |
| 2008-10-29 | 287 | 287 | 265 | 266 | 4,500 | 266 |
| 2008-10-28 | 250 | 253 | 248 | 249 | 3,400 | 249 |
| 2008-10-27 | 280 | 295 | 280 | 280 | 5,500 | 280 |
| 2008-10-24 | 300 | 300 | 280 | 280 | 7,900 | 280 |
| 2008-10-23 | 285 | 288 | 283 | 288 | 1,900 | 288 |
| 2008-10-21 | 290 | 292 | 285 | 292 | 2,500 | 292 |
| 2008-10-20 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-10-17 | 295 | 295 | 282 | 282 | 3,100 | 282 |
| 2008-10-16 | 280 | 281 | 275 | 275 | 8,100 | 275 |
| 2008-10-15 | 295 | 295 | 280 | 281 | 5,700 | 281 |
| 2008-10-14 | 282 | 302 | 282 | 285 | 4,100 | 285 |
| 2008-10-10 | 255 | 256 | 248 | 250 | 7,700 | 250 |
| 2008-10-09 | 247 | 247 | 247 | 247 | 900 | 247 |
| 2008-10-08 | 266 | 266 | 251 | 251 | 2,000 | 251 |
| 2008-10-07 | 276 | 276 | 250 | 276 | 4,800 | 276 |
| 2008-10-06 | 290 | 290 | 262 | 262 | 6,000 | 262 |
| 2008-10-03 | 292 | 310 | 288 | 290 | 6,000 | 290 |
| 2008-10-02 | 294 | 300 | 292 | 292 | 1,800 | 292 |
| 2008-10-01 | 310 | 310 | 290 | 299 | 5,500 | 299 |
| 2008-09-30 | 300 | 306 | 286 | 306 | 6,800 | 306 |
| 2008-09-29 | 315 | 315 | 305 | 305 | 2,500 | 305 |
| 2008-09-26 | 320 | 328 | 320 | 320 | 2,100 | 320 |
| 2008-09-25 | 320 | 320 | 311 | 311 | 4,400 | 311 |
| 2008-09-24 | 320 | 320 | 305 | 315 | 13,600 | 315 |
| 2008-09-22 | 328 | 332 | 315 | 332 | 26,400 | 332 |
| 2008-09-19 | 290 | 305 | 285 | 305 | 9,100 | 305 |
| 2008-09-18 | 285 | 301 | 262 | 301 | 12,700 | 301 |
| 2008-09-17 | 296 | 296 | 286 | 286 | 8,100 | 286 |
| 2008-09-16 | 309 | 309 | 280 | 295 | 8,300 | 295 |
| 2008-09-12 | 315 | 325 | 311 | 316 | 8,500 | 316 |
| 2008-09-11 | 322 | 326 | 310 | 320 | 8,300 | 320 |
| 2008-09-10 | 320 | 345 | 311 | 332 | 33,200 | 332 |
| 2008-09-09 | 325 | 359 | 325 | 355 | 10,000 | 355 |
| 2008-09-08 | 310 | 325 | 305 | 325 | 15,100 | 325 |
| 2008-09-05 | 255 | 303 | 255 | 300 | 7,600 | 300 |
| 2008-09-04 | 255 | 277 | 255 | 277 | 3,800 | 277 |
| 2008-09-03 | 250 | 274 | 246 | 255 | 7,400 | 255 |
| 2008-09-02 | 252 | 253 | 249 | 251 | 8,600 | 251 |
| 2008-09-01 | 260 | 260 | 250 | 257 | 9,000 | 257 |
| 2008-08-29 | 265 | 265 | 253 | 256 | 15,300 | 256 |
| 2008-08-28 | 275 | 275 | 259 | 264 | 20,700 | 264 |
| 2008-08-27 | 300 | 301 | 270 | 280 | 24,800 | 280 |
| 2008-08-26 | 300 | 303 | 297 | 299 | 12,600 | 299 |
| 2008-08-25 | 305 | 330 | 303 | 306 | 21,700 | 306 |
| 2008-08-22 | 331 | 331 | 310 | 310 | 16,500 | 310 |
| 2008-08-21 | 322 | 354 | 322 | 331 | 11,400 | 331 |
| 2008-08-20 | 354 | 355 | 287 | 312 | 17,900 | 312 |
| 2008-08-19 | 349 | 354 | 349 | 350 | 1,300 | 350 |
| 2008-08-18 | 365 | 366 | 339 | 339 | 5,400 | 339 |
| 2008-08-15 | 398 | 398 | 361 | 371 | 4,300 | 371 |
| 2008-08-14 | 420 | 425 | 405 | 406 | 13,300 | 406 |
| 2008-08-13 | 437 | 438 | 426 | 430 | 10,500 | 430 |
| 2008-08-12 | 432 | 440 | 426 | 437 | 10,700 | 437 |
| 2008-08-11 | 442 | 444 | 430 | 436 | 12,200 | 436 |
| 2008-08-08 | 441 | 445 | 439 | 443 | 6,600 | 443 |
| 2008-08-07 | 440 | 449 | 440 | 445 | 1,300 | 445 |
| 2008-08-06 | 430 | 440 | 430 | 440 | 4,300 | 440 |
| 2008-08-05 | 458 | 458 | 432 | 432 | 9,500 | 432 |
| 2008-08-04 | 477 | 478 | 457 | 460 | 7,700 | 460 |
| 2008-08-01 | 495 | 495 | 475 | 477 | 2,300 | 477 |
| 2008-07-31 | 506 | 507 | 495 | 495 | 3,200 | 495 |
| 2008-07-30 | 510 | 512 | 507 | 507 | 7,900 | 507 |
| 2008-07-29 | 514 | 514 | 508 | 510 | 4,100 | 510 |
| 2008-07-28 | 526 | 526 | 511 | 514 | 14,300 | 514 |
| 2008-07-25 | 544 | 544 | 530 | 530 | 8,000 | 530 |
| 2008-07-24 | 552 | 555 | 539 | 548 | 26,500 | 548 |
| 2008-07-23 | 555 | 560 | 540 | 551 | 5,700 | 551 |
| 2008-07-22 | 565 | 565 | 550 | 556 | 4,200 | 556 |
| 2008-07-18 | 575 | 575 | 568 | 569 | 3,600 | 569 |
| 2008-07-17 | 571 | 578 | 570 | 571 | 12,900 | 571 |
| 2008-07-16 | 570 | 579 | 569 | 572 | 3,300 | 572 |
| 2008-07-15 | 580 | 585 | 568 | 568 | 8,100 | 568 |
| 2008-07-14 | 576 | 584 | 576 | 577 | 8,200 | 577 |
| 2008-07-11 | 590 | 600 | 576 | 576 | 16,900 | 576 |
| 2008-07-10 | 561 | 561 | 543 | 550 | 9,300 | 550 |
| 2008-07-09 | 555 | 564 | 554 | 562 | 2,400 | 562 |
| 2008-07-08 | 553 | 560 | 553 | 555 | 2,000 | 555 |
| 2008-07-07 | 560 | 560 | 547 | 553 | 6,800 | 553 |
| 2008-07-04 | 571 | 573 | 558 | 560 | 26,200 | 560 |
| 2008-07-03 | 566 | 573 | 566 | 571 | 2,500 | 571 |
| 2008-07-02 | 570 | 572 | 569 | 569 | 3,200 | 569 |
| 2008-07-01 | 578 | 578 | 570 | 570 | 12,800 | 570 |
| 2008-06-30 | 576 | 579 | 574 | 579 | 2,100 | 579 |
| 2008-06-27 | 576 | 577 | 575 | 576 | 7,100 | 576 |
| 2008-06-26 | 577 | 579 | 576 | 576 | 7,900 | 576 |
| 2008-06-25 | 590 | 590 | 573 | 573 | 9,500 | 573 |
| 2008-06-24 | 574 | 580 | 568 | 580 | 12,200 | 580 |
| 2008-06-23 | 578 | 584 | 574 | 584 | 5,200 | 584 |
| 2008-06-20 | 583 | 598 | 575 | 577 | 18,100 | 577 |
| 2008-06-19 | 581 | 581 | 566 | 580 | 12,900 | 580 |
| 2008-06-18 | 587 | 589 | 580 | 585 | 10,800 | 585 |
| 2008-06-17 | 590 | 595 | 582 | 586 | 5,500 | 586 |
| 2008-06-16 | 612 | 616 | 595 | 600 | 12,400 | 600 |
| 2008-06-13 | 612 | 615 | 603 | 615 | 6,000 | 615 |
| 2008-06-12 | 604 | 609 | 600 | 600 | 12,100 | 600 |
| 2008-06-11 | 635 | 635 | 608 | 608 | 10,900 | 608 |
| 2008-06-10 | 615 | 616 | 614 | 615 | 3,500 | 615 |
| 2008-06-09 | 611 | 619 | 611 | 615 | 3,600 | 615 |
| 2008-06-06 | 644 | 644 | 612 | 620 | 15,800 | 620 |
| 2008-06-05 | 643 | 643 | 640 | 640 | 1,600 | 640 |
| 2008-06-04 | 645 | 648 | 640 | 642 | 2,200 | 642 |
| 2008-06-03 | 631 | 635 | 631 | 635 | 2,200 | 635 |
| 2008-06-02 | 628 | 634 | 628 | 634 | 700 | 634 |
| 2008-05-30 | 626 | 636 | 624 | 628 | 1,200 | 628 |
| 2008-05-29 | 646 | 650 | 620 | 625 | 33,900 | 625 |
| 2008-05-28 | 619 | 619 | 616 | 616 | 2,000 | 616 |
| 2008-05-27 | 616 | 617 | 610 | 616 | 11,100 | 616 |
| 2008-05-26 | 618 | 621 | 615 | 615 | 8,000 | 615 |
| 2008-05-23 | 643 | 643 | 619 | 625 | 12,500 | 625 |
| 2008-05-22 | 627 | 640 | 625 | 640 | 4,900 | 640 |
| 2008-05-21 | 626 | 630 | 624 | 630 | 3,900 | 630 |
| 2008-05-20 | 630 | 634 | 627 | 627 | 3,100 | 627 |
| 2008-05-19 | 628 | 628 | 621 | 621 | 14,100 | 621 |
| 2008-05-16 | 625 | 640 | 625 | 626 | 1,500 | 626 |
| 2008-05-15 | 624 | 634 | 624 | 625 | 1,500 | 625 |
| 2008-05-14 | 624 | 624 | 605 | 614 | 20,700 | 614 |
| 2008-05-13 | 623 | 625 | 615 | 625 | 11,100 | 625 |
| 2008-05-12 | 630 | 630 | 610 | 625 | 4,800 | 625 |
| 2008-05-09 | 645 | 649 | 600 | 600 | 26,300 | 600 |
| 2008-05-08 | 600 | 610 | 592 | 606 | 22,900 | 606 |
| 2008-05-07 | 582 | 605 | 582 | 595 | 31,700 | 595 |
| 2008-05-02 | 590 | 595 | 565 | 575 | 27,000 | 575 |
| 2008-05-01 | 587 | 600 | 587 | 588 | 6,600 | 588 |
| 2008-04-30 | 588 | 600 | 585 | 590 | 6,500 | 590 |
| 2008-04-28 | 590 | 597 | 586 | 589 | 3,400 | 589 |
| 2008-04-25 | 599 | 600 | 584 | 600 | 4,000 | 600 |
| 2008-04-24 | 578 | 585 | 578 | 584 | 600 | 584 |
| 2008-04-23 | 584 | 600 | 573 | 577 | 2,400 | 577 |
| 2008-04-22 | 575 | 594 | 575 | 594 | 6,900 | 594 |
| 2008-04-21 | 564 | 575 | 564 | 575 | 3,400 | 575 |
| 2008-04-18 | 563 | 578 | 563 | 567 | 1,500 | 567 |
| 2008-04-17 | 561 | 565 | 560 | 562 | 3,000 | 562 |
| 2008-04-16 | 575 | 576 | 567 | 567 | 7,700 | 567 |
| 2008-04-15 | 572 | 572 | 570 | 571 | 3,700 | 571 |
| 2008-04-14 | 571 | 575 | 571 | 571 | 600 | 571 |
| 2008-04-11 | 560 | 575 | 552 | 575 | 11,400 | 575 |
| 2008-04-10 | 548 | 550 | 542 | 543 | 14,400 | 543 |
| 2008-04-09 | 559 | 559 | 558 | 558 | 2,800 | 558 |
| 2008-04-08 | 570 | 570 | 559 | 559 | 10,400 | 559 |
| 2008-04-07 | 571 | 571 | 568 | 570 | 4,700 | 570 |
| 2008-04-04 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-04-03 | 570 | 575 | 566 | 570 | 2,800 | 570 |
| 2008-04-02 | 578 | 578 | 565 | 565 | 6,900 | 565 |
| 2008-04-01 | 576 | 576 | 563 | 563 | 500 | 563 |
| 2008-03-31 | 565 | 576 | 565 | 576 | 3,400 | 576 |
| 2008-03-28 | 571 | 571 | 571 | 571 | 600 | 571 |
| 2008-03-27 | 581 | 582 | 581 | 581 | 1,700 | 581 |
| 2008-03-26 | 561 | 561 | 560 | 560 | 900 | 560 |
| 2008-03-25 | 563 | 563 | 559 | 559 | 14,700 | 559 |
| 2008-03-24 | 566 | 569 | 563 | 563 | 3,100 | 563 |
| 2008-03-21 | 562 | 565 | 561 | 565 | 5,800 | 565 |
| 2008-03-19 | 585 | 585 | 561 | 561 | 7,000 | 561 |
| 2008-03-18 | 610 | 610 | 575 | 575 | 9,800 | 575 |
| 2008-03-17 | 611 | 611 | 611 | 611 | 800 | 611 |
| 2008-03-14 | 626 | 626 | 626 | 626 | 800 | 626 |
| 2008-03-13 | 633 | 633 | 621 | 633 | 6,800 | 633 |
| 2008-03-12 | 637 | 641 | 633 | 633 | 11,600 | 633 |
| 2008-03-11 | 640 | 650 | 636 | 637 | 4,200 | 637 |
| 2008-03-10 | 644 | 644 | 636 | 636 | 8,400 | 636 |
| 2008-03-07 | 641 | 641 | 640 | 640 | 5,700 | 640 |
| 2008-03-06 | 641 | 641 | 637 | 638 | 10,000 | 638 |
| 2008-03-05 | 639 | 642 | 635 | 635 | 19,900 | 635 |
| 2008-03-04 | 640 | 642 | 625 | 631 | 17,500 | 631 |
| 2008-03-03 | 642 | 642 | 630 | 632 | 11,700 | 632 |
| 2008-02-29 | 651 | 651 | 648 | 648 | 3,600 | 648 |
| 2008-02-28 | 662 | 663 | 655 | 655 | 1,400 | 655 |
| 2008-02-27 | 652 | 652 | 651 | 651 | 1,500 | 651 |
| 2008-02-26 | 660 | 662 | 648 | 648 | 8,100 | 648 |
| 2008-02-25 | 687 | 689 | 677 | 677 | 8,300 | 677 |
| 2008-02-22 | 680 | 680 | 677 | 677 | 4,000 | 677 |
| 2008-02-21 | 673 | 681 | 673 | 681 | 2,000 | 681 |
| 2008-02-20 | 679 | 680 | 671 | 672 | 10,300 | 672 |
| 2008-02-19 | 684 | 684 | 663 | 671 | 7,500 | 671 |
| 2008-02-18 | 683 | 685 | 670 | 683 | 14,100 | 683 |
| 2008-02-15 | 682 | 683 | 673 | 673 | 9,100 | 673 |
| 2008-02-14 | 682 | 695 | 682 | 683 | 2,200 | 683 |
| 2008-02-13 | 682 | 682 | 682 | 682 | 1,500 | 682 |
| 2008-02-12 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2008-02-08 | 673 | 684 | 673 | 684 | 2,600 | 684 |
| 2008-02-07 | 688 | 696 | 671 | 672 | 2,900 | 672 |
| 2008-02-06 | 691 | 696 | 688 | 688 | 5,900 | 688 |
| 2008-02-05 | 692 | 700 | 688 | 688 | 4,500 | 688 |
| 2008-02-04 | 696 | 705 | 696 | 696 | 2,500 | 696 |
| 2008-02-01 | 700 | 700 | 696 | 696 | 900 | 696 |
| 2008-01-31 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2008-01-30 | 700 | 704 | 692 | 703 | 8,200 | 703 |
| 2008-01-29 | 695 | 700 | 695 | 700 | 5,100 | 700 |
| 2008-01-28 | 688 | 700 | 688 | 700 | 2,200 | 700 |
| 2008-01-25 | 708 | 708 | 708 | 708 | 3,500 | 708 |
| 2008-01-24 | 676 | 680 | 675 | 675 | 4,600 | 675 |
| 2008-01-23 | 686 | 687 | 675 | 675 | 12,900 | 675 |
| 2008-01-22 | 689 | 690 | 680 | 685 | 8,900 | 685 |
| 2008-01-21 | 689 | 701 | 689 | 690 | 3,600 | 690 |
| 2008-01-18 | 672 | 701 | 672 | 691 | 7,600 | 691 |
| 2008-01-17 | 701 | 713 | 701 | 710 | 7,300 | 710 |
| 2008-01-16 | 720 | 729 | 720 | 721 | 12,200 | 721 |
| 2008-01-15 | 745 | 760 | 735 | 735 | 5,700 | 735 |
| 2008-01-11 | 775 | 780 | 760 | 775 | 4,400 | 775 |
| 2008-01-10 | 772 | 785 | 771 | 785 | 2,500 | 785 |
| 2008-01-09 | 770 | 785 | 770 | 780 | 3,900 | 780 |
| 2008-01-08 | 775 | 785 | 768 | 785 | 5,600 | 785 |
| 2008-01-07 | 784 | 785 | 770 | 770 | 3,000 | 770 |
| 2008-01-04 | 784 | 795 | 784 | 785 | 800 | 785 |
分割・併合履歴 ： [2006-02-23]1株→2株
