8931 和田興産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 345 | 345 | 338 | 344 | 3,700 | 344 |
| 2009-12-28 | 342 | 343 | 338 | 343 | 2,700 | 343 |
| 2009-12-25 | 347 | 347 | 334 | 343 | 5,700 | 343 |
| 2009-12-24 | 345 | 347 | 340 | 347 | 11,700 | 347 |
| 2009-12-22 | 330 | 346 | 330 | 345 | 41,500 | 345 |
| 2009-12-21 | 336 | 336 | 328 | 335 | 8,700 | 335 |
| 2009-12-18 | 334 | 334 | 325 | 330 | 1,300 | 330 |
| 2009-12-17 | 334 | 335 | 330 | 335 | 7,200 | 335 |
| 2009-12-16 | 325 | 340 | 325 | 338 | 27,600 | 338 |
| 2009-12-15 | 320 | 322 | 320 | 322 | 2,800 | 322 |
| 2009-12-14 | 310 | 318 | 308 | 314 | 2,400 | 314 |
| 2009-12-11 | 319 | 319 | 306 | 315 | 5,300 | 315 |
| 2009-12-10 | 312 | 318 | 312 | 318 | 3,200 | 318 |
| 2009-12-09 | 316 | 316 | 305 | 305 | 900 | 305 |
| 2009-12-08 | 317 | 317 | 300 | 316 | 23,000 | 316 |
| 2009-12-07 | 323 | 323 | 320 | 320 | 1,300 | 320 |
| 2009-12-04 | 323 | 323 | 315 | 323 | 1,500 | 323 |
| 2009-12-03 | 328 | 328 | 323 | 323 | 600 | 323 |
| 2009-12-02 | 313 | 323 | 313 | 323 | 1,500 | 323 |
| 2009-12-01 | 302 | 308 | 302 | 308 | 10,700 | 308 |
| 2009-11-30 | 305 | 305 | 303 | 303 | 300 | 303 |
| 2009-11-27 | 305 | 305 | 305 | 305 | 2,500 | 305 |
| 2009-11-26 | 308 | 308 | 307 | 308 | 2,300 | 308 |
| 2009-11-25 | 307 | 307 | 299 | 307 | 1,900 | 307 |
| 2009-11-24 | 300 | 300 | 299 | 299 | 2,100 | 299 |
| 2009-11-20 | 300 | 300 | 300 | 300 | 800 | 300 |
| 2009-11-19 | 290 | 300 | 284 | 288 | 5,300 | 288 |
| 2009-11-18 | 295 | 300 | 292 | 292 | 4,600 | 292 |
| 2009-11-17 | 308 | 308 | 295 | 295 | 3,000 | 295 |
| 2009-11-16 | 315 | 319 | 309 | 319 | 2,000 | 319 |
| 2009-11-13 | 322 | 322 | 316 | 316 | 3,000 | 316 |
| 2009-11-12 | 330 | 330 | 330 | 330 | 5,600 | 330 |
| 2009-11-11 | 335 | 340 | 329 | 337 | 10,100 | 337 |
| 2009-11-10 | 340 | 340 | 336 | 338 | 5,200 | 338 |
| 2009-11-06 | 342 | 344 | 340 | 340 | 9,900 | 340 |
| 2009-11-05 | 341 | 347 | 341 | 347 | 3,300 | 347 |
| 2009-11-04 | 346 | 347 | 346 | 346 | 3,900 | 346 |
| 2009-11-02 | 345 | 345 | 345 | 345 | 600 | 345 |
| 2009-10-30 | 341 | 354 | 341 | 354 | 4,400 | 354 |
| 2009-10-29 | 337 | 349 | 336 | 349 | 14,100 | 349 |
| 2009-10-28 | 355 | 355 | 340 | 349 | 14,700 | 349 |
| 2009-10-27 | 360 | 360 | 356 | 359 | 9,700 | 359 |
| 2009-10-26 | 355 | 363 | 345 | 363 | 18,400 | 363 |
| 2009-10-23 | 363 | 363 | 361 | 361 | 1,700 | 361 |
| 2009-10-22 | 365 | 365 | 354 | 363 | 7,300 | 363 |
| 2009-10-21 | 360 | 365 | 360 | 360 | 17,900 | 360 |
| 2009-10-20 | 362 | 363 | 360 | 363 | 9,200 | 363 |
| 2009-10-19 | 359 | 362 | 357 | 360 | 24,300 | 360 |
| 2009-10-16 | 355 | 360 | 347 | 357 | 25,300 | 357 |
| 2009-10-15 | 346 | 350 | 334 | 350 | 17,100 | 350 |
| 2009-10-14 | 333 | 344 | 331 | 344 | 2,300 | 344 |
| 2009-10-13 | 339 | 346 | 334 | 338 | 10,900 | 338 |
| 2009-10-09 | 333 | 340 | 331 | 339 | 4,600 | 339 |
| 2009-10-08 | 328 | 334 | 328 | 332 | 3,300 | 332 |
| 2009-10-07 | 325 | 329 | 320 | 328 | 2,600 | 328 |
| 2009-10-06 | 310 | 320 | 310 | 314 | 6,500 | 314 |
| 2009-10-05 | 305 | 310 | 305 | 310 | 1,000 | 310 |
| 2009-10-02 | 310 | 314 | 304 | 314 | 5,800 | 314 |
| 2009-10-01 | 322 | 323 | 315 | 323 | 2,800 | 323 |
| 2009-09-30 | 323 | 325 | 317 | 317 | 5,600 | 317 |
| 2009-09-29 | 318 | 328 | 315 | 328 | 4,000 | 328 |
| 2009-09-28 | 325 | 328 | 311 | 318 | 14,400 | 318 |
| 2009-09-25 | 339 | 339 | 330 | 335 | 8,000 | 335 |
| 2009-09-24 | 336 | 343 | 334 | 339 | 5,200 | 339 |
| 2009-09-18 | 350 | 350 | 330 | 334 | 50,500 | 334 |
| 2009-09-17 | 375 | 375 | 358 | 358 | 32,100 | 358 |
| 2009-09-16 | 369 | 380 | 369 | 370 | 16,000 | 370 |
| 2009-09-15 | 375 | 384 | 366 | 374 | 22,000 | 374 |
| 2009-09-14 | 391 | 420 | 370 | 370 | 68,200 | 370 |
| 2009-09-11 | 401 | 405 | 362 | 371 | 61,300 | 371 |
| 2009-09-10 | 378 | 433 | 378 | 398 | 155,200 | 398 |
| 2009-09-09 | 319 | 368 | 319 | 353 | 67,300 | 353 |
| 2009-09-08 | 314 | 325 | 310 | 322 | 16,300 | 322 |
| 2009-09-07 | 301 | 320 | 301 | 313 | 21,700 | 313 |
| 2009-09-04 | 306 | 307 | 304 | 304 | 5,600 | 304 |
| 2009-09-03 | 306 | 307 | 306 | 307 | 4,300 | 307 |
| 2009-09-02 | 311 | 311 | 306 | 307 | 7,400 | 307 |
| 2009-09-01 | 309 | 315 | 307 | 315 | 11,300 | 315 |
| 2009-08-31 | 304 | 314 | 304 | 309 | 11,200 | 309 |
| 2009-08-28 | 310 | 314 | 304 | 314 | 15,700 | 314 |
| 2009-08-27 | 315 | 315 | 308 | 315 | 10,900 | 315 |
| 2009-08-26 | 306 | 314 | 306 | 314 | 6,600 | 314 |
| 2009-08-25 | 308 | 308 | 304 | 305 | 9,500 | 305 |
| 2009-08-24 | 307 | 313 | 307 | 310 | 11,200 | 310 |
| 2009-08-21 | 312 | 312 | 305 | 306 | 4,900 | 306 |
| 2009-08-20 | 307 | 312 | 301 | 312 | 10,700 | 312 |
| 2009-08-19 | 310 | 311 | 305 | 311 | 9,200 | 311 |
| 2009-08-18 | 309 | 313 | 306 | 313 | 3,300 | 313 |
| 2009-08-17 | 314 | 314 | 309 | 313 | 9,600 | 313 |
| 2009-08-14 | 315 | 316 | 305 | 316 | 20,000 | 316 |
| 2009-08-13 | 320 | 325 | 312 | 320 | 15,900 | 320 |
| 2009-08-12 | 295 | 321 | 290 | 320 | 19,500 | 320 |
| 2009-08-11 | 290 | 294 | 287 | 294 | 5,700 | 294 |
| 2009-08-10 | 294 | 295 | 290 | 295 | 2,600 | 295 |
| 2009-08-07 | 292 | 293 | 285 | 289 | 3,500 | 289 |
| 2009-08-06 | 290 | 291 | 281 | 291 | 5,300 | 291 |
| 2009-08-05 | 290 | 293 | 290 | 293 | 4,300 | 293 |
| 2009-08-04 | 295 | 298 | 284 | 290 | 27,600 | 290 |
| 2009-08-03 | 287 | 290 | 282 | 290 | 6,700 | 290 |
| 2009-07-31 | 280 | 295 | 280 | 287 | 9,900 | 287 |
| 2009-07-30 | 279 | 280 | 278 | 279 | 6,600 | 279 |
| 2009-07-29 | 277 | 286 | 275 | 281 | 8,400 | 281 |
| 2009-07-28 | 279 | 280 | 275 | 280 | 6,500 | 280 |
| 2009-07-27 | 281 | 284 | 278 | 284 | 6,900 | 284 |
| 2009-07-24 | 290 | 291 | 282 | 288 | 6,400 | 288 |
| 2009-07-23 | 282 | 289 | 280 | 289 | 6,400 | 289 |
| 2009-07-22 | 290 | 290 | 285 | 285 | 3,600 | 285 |
| 2009-07-21 | 280 | 285 | 280 | 285 | 2,400 | 285 |
| 2009-07-17 | 287 | 287 | 272 | 275 | 5,000 | 275 |
| 2009-07-16 | 283 | 285 | 280 | 283 | 5,500 | 283 |
| 2009-07-15 | 276 | 279 | 274 | 278 | 16,900 | 278 |
| 2009-07-14 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-07-13 | 280 | 282 | 266 | 275 | 14,400 | 275 |
| 2009-07-10 | 305 | 305 | 288 | 288 | 3,100 | 288 |
| 2009-07-09 | 295 | 311 | 285 | 302 | 13,300 | 302 |
| 2009-07-08 | 314 | 316 | 303 | 303 | 26,500 | 303 |
| 2009-07-07 | 320 | 325 | 315 | 317 | 7,600 | 317 |
| 2009-07-06 | 319 | 320 | 314 | 320 | 8,600 | 320 |
| 2009-07-03 | 319 | 321 | 312 | 319 | 7,700 | 319 |
| 2009-07-02 | 328 | 328 | 320 | 322 | 13,000 | 322 |
| 2009-07-01 | 321 | 326 | 320 | 325 | 5,200 | 325 |
| 2009-06-30 | 323 | 329 | 319 | 325 | 6,400 | 325 |
| 2009-06-29 | 323 | 325 | 316 | 318 | 6,500 | 318 |
| 2009-06-26 | 313 | 322 | 311 | 322 | 2,900 | 322 |
| 2009-06-25 | 323 | 323 | 308 | 313 | 10,000 | 313 |
| 2009-06-24 | 319 | 319 | 302 | 318 | 5,900 | 318 |
| 2009-06-23 | 326 | 326 | 311 | 319 | 7,200 | 319 |
| 2009-06-22 | 330 | 330 | 319 | 329 | 8,700 | 329 |
| 2009-06-19 | 322 | 329 | 321 | 329 | 6,200 | 329 |
| 2009-06-18 | 330 | 330 | 324 | 324 | 13,400 | 324 |
| 2009-06-17 | 322 | 334 | 322 | 330 | 21,100 | 330 |
| 2009-06-16 | 341 | 341 | 325 | 332 | 11,700 | 332 |
| 2009-06-15 | 346 | 347 | 335 | 342 | 17,300 | 342 |
| 2009-06-12 | 344 | 347 | 331 | 338 | 41,100 | 338 |
| 2009-06-11 | 320 | 347 | 320 | 340 | 42,100 | 340 |
| 2009-06-10 | 295 | 310 | 295 | 305 | 27,100 | 305 |
| 2009-06-09 | 295 | 297 | 291 | 294 | 18,700 | 294 |
| 2009-06-08 | 288 | 290 | 283 | 285 | 4,600 | 285 |
| 2009-06-05 | 283 | 290 | 281 | 281 | 5,600 | 281 |
| 2009-06-04 | 285 | 290 | 281 | 281 | 3,800 | 281 |
| 2009-06-03 | 292 | 292 | 281 | 285 | 12,000 | 285 |
| 2009-06-02 | 297 | 299 | 294 | 294 | 9,200 | 294 |
| 2009-06-01 | 292 | 295 | 281 | 295 | 11,700 | 295 |
| 2009-05-29 | 300 | 300 | 291 | 297 | 29,400 | 297 |
| 2009-05-28 | 282 | 290 | 281 | 288 | 20,200 | 288 |
| 2009-05-27 | 305 | 305 | 281 | 291 | 22,900 | 291 |
| 2009-05-26 | 298 | 308 | 290 | 300 | 24,900 | 300 |
| 2009-05-25 | 285 | 299 | 276 | 298 | 35,400 | 298 |
| 2009-05-22 | 252 | 287 | 241 | 275 | 22,300 | 275 |
| 2009-05-21 | 245 | 248 | 239 | 248 | 20,300 | 248 |
| 2009-05-20 | 235 | 244 | 228 | 244 | 15,500 | 244 |
| 2009-05-19 | 226 | 241 | 226 | 234 | 24,300 | 234 |
| 2009-05-18 | 220 | 223 | 218 | 221 | 16,500 | 221 |
| 2009-05-15 | 214 | 222 | 213 | 220 | 5,700 | 220 |
| 2009-05-14 | 216 | 216 | 212 | 212 | 14,200 | 212 |
| 2009-05-13 | 216 | 217 | 214 | 217 | 3,700 | 217 |
| 2009-05-12 | 215 | 216 | 211 | 214 | 4,900 | 214 |
| 2009-05-11 | 216 | 221 | 211 | 213 | 15,000 | 213 |
| 2009-05-08 | 215 | 215 | 209 | 213 | 13,300 | 213 |
| 2009-05-07 | 210 | 215 | 208 | 212 | 10,500 | 212 |
| 2009-05-01 | 201 | 213 | 201 | 208 | 13,900 | 208 |
| 2009-04-30 | 204 | 210 | 200 | 205 | 17,500 | 205 |
| 2009-04-28 | 213 | 213 | 202 | 205 | 12,900 | 205 |
| 2009-04-27 | 216 | 221 | 202 | 202 | 23,300 | 202 |
| 2009-04-24 | 228 | 228 | 218 | 223 | 9,600 | 223 |
| 2009-04-23 | 228 | 228 | 219 | 223 | 13,300 | 223 |
| 2009-04-22 | 225 | 232 | 222 | 227 | 10,000 | 227 |
| 2009-04-21 | 225 | 230 | 220 | 230 | 17,000 | 230 |
| 2009-04-20 | 238 | 238 | 221 | 236 | 33,600 | 236 |
| 2009-04-17 | 237 | 237 | 219 | 219 | 24,900 | 219 |
| 2009-04-16 | 235 | 238 | 232 | 238 | 22,800 | 238 |
| 2009-04-15 | 237 | 239 | 230 | 238 | 8,200 | 238 |
| 2009-04-14 | 254 | 254 | 227 | 236 | 33,500 | 236 |
| 2009-04-13 | 214 | 241 | 209 | 239 | 53,200 | 239 |
| 2009-04-10 | 216 | 218 | 208 | 216 | 20,900 | 216 |
| 2009-04-09 | 212 | 216 | 202 | 216 | 36,100 | 216 |
| 2009-04-08 | 211 | 221 | 203 | 212 | 31,700 | 212 |
| 2009-04-07 | 214 | 214 | 200 | 211 | 13,700 | 211 |
| 2009-04-06 | 225 | 232 | 214 | 225 | 16,600 | 225 |
| 2009-04-03 | 217 | 230 | 208 | 225 | 14,400 | 225 |
| 2009-04-02 | 215 | 230 | 202 | 202 | 15,800 | 202 |
| 2009-04-01 | 228 | 228 | 215 | 220 | 5,700 | 220 |
| 2009-03-30 | 229 | 240 | 229 | 240 | 1,400 | 240 |
| 2009-03-27 | 245 | 245 | 229 | 235 | 4,100 | 235 |
| 2009-03-26 | 230 | 238 | 230 | 235 | 700 | 235 |
| 2009-03-25 | 220 | 232 | 220 | 232 | 4,700 | 232 |
| 2009-03-24 | 219 | 220 | 212 | 217 | 3,400 | 217 |
| 2009-03-23 | 214 | 214 | 210 | 214 | 1,900 | 214 |
| 2009-03-19 | 205 | 210 | 205 | 210 | 500 | 210 |
| 2009-03-18 | 202 | 210 | 201 | 210 | 3,700 | 210 |
| 2009-03-17 | 200 | 200 | 200 | 200 | 2,700 | 200 |
| 2009-03-16 | 203 | 203 | 193 | 193 | 6,300 | 193 |
| 2009-03-13 | 202 | 203 | 202 | 203 | 400 | 203 |
| 2009-03-12 | 209 | 209 | 202 | 202 | 300 | 202 |
| 2009-03-11 | 204 | 209 | 204 | 209 | 600 | 209 |
| 2009-03-10 | 200 | 200 | 190 | 200 | 3,100 | 200 |
| 2009-03-09 | 207 | 207 | 190 | 205 | 4,200 | 205 |
| 2009-03-06 | 214 | 220 | 214 | 220 | 500 | 220 |
| 2009-03-05 | 220 | 229 | 210 | 229 | 3,600 | 229 |
| 2009-03-04 | 221 | 221 | 210 | 210 | 5,200 | 210 |
| 2009-03-03 | 219 | 223 | 219 | 220 | 1,100 | 220 |
| 2009-03-02 | 228 | 228 | 220 | 226 | 1,700 | 226 |
| 2009-02-27 | 239 | 239 | 228 | 233 | 2,300 | 233 |
| 2009-02-26 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2009-02-25 | 247 | 247 | 225 | 247 | 5,200 | 247 |
| 2009-02-24 | 243 | 243 | 238 | 242 | 3,800 | 242 |
| 2009-02-23 | 270 | 270 | 265 | 270 | 4,400 | 270 |
| 2009-02-20 | 270 | 270 | 265 | 270 | 4,200 | 270 |
| 2009-02-19 | 265 | 274 | 265 | 270 | 6,400 | 270 |
| 2009-02-18 | 271 | 273 | 270 | 273 | 900 | 273 |
| 2009-02-17 | 280 | 280 | 270 | 272 | 6,000 | 272 |
| 2009-02-16 | 271 | 284 | 271 | 276 | 8,100 | 276 |
| 2009-02-13 | 289 | 289 | 281 | 285 | 4,200 | 285 |
| 2009-02-12 | 286 | 291 | 285 | 291 | 4,400 | 291 |
| 2009-02-10 | 290 | 295 | 289 | 289 | 5,900 | 289 |
| 2009-02-09 | 285 | 286 | 285 | 286 | 1,100 | 286 |
| 2009-02-06 | 288 | 288 | 285 | 285 | 3,300 | 285 |
| 2009-02-05 | 286 | 288 | 283 | 288 | 3,300 | 288 |
| 2009-02-04 | 285 | 289 | 285 | 286 | 1,800 | 286 |
| 2009-02-03 | 282 | 283 | 280 | 281 | 1,500 | 281 |
| 2009-02-02 | 280 | 280 | 278 | 279 | 1,100 | 279 |
| 2009-01-30 | 281 | 284 | 279 | 279 | 400 | 279 |
| 2009-01-29 | 279 | 287 | 265 | 271 | 21,500 | 271 |
| 2009-01-28 | 286 | 286 | 277 | 278 | 13,100 | 278 |
| 2009-01-27 | 288 | 288 | 287 | 287 | 900 | 287 |
| 2009-01-26 | 290 | 290 | 277 | 280 | 8,800 | 280 |
| 2009-01-23 | 299 | 299 | 285 | 290 | 9,300 | 290 |
| 2009-01-22 | 299 | 300 | 291 | 300 | 7,200 | 300 |
| 2009-01-21 | 303 | 303 | 300 | 303 | 3,600 | 303 |
| 2009-01-20 | 300 | 325 | 290 | 318 | 23,500 | 318 |
| 2009-01-19 | 293 | 305 | 289 | 300 | 22,800 | 300 |
| 2009-01-16 | 299 | 303 | 286 | 303 | 22,300 | 303 |
| 2009-01-15 | 288 | 308 | 285 | 303 | 9,700 | 303 |
| 2009-01-14 | 285 | 285 | 271 | 273 | 8,700 | 273 |
| 2009-01-13 | 285 | 285 | 284 | 285 | 2,500 | 285 |
| 2009-01-09 | 301 | 301 | 286 | 287 | 8,400 | 287 |
| 2009-01-08 | 299 | 301 | 290 | 301 | 8,400 | 301 |
| 2009-01-07 | 301 | 301 | 299 | 299 | 4,800 | 299 |
| 2009-01-06 | 305 | 305 | 301 | 301 | 5,100 | 301 |
| 2009-01-05 | 299 | 304 | 299 | 304 | 1,200 | 304 |
分割・併合履歴 ： [2006-02-23]1株→2株