8931 和田興産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	367	370	362	370	4,400	370
2011-12-29	363	365	359	365	2,100	365
2011-12-28	363	365	363	365	3,100	365
2011-12-27	359	361	359	361	1,700	361
2011-12-26	361	361	356	358	6,600	358
2011-12-22	360	361	360	361	1,200	361
2011-12-21	354	357	353	353	4,400	353
2011-12-20	351	359	349	353	6,800	353
2011-12-19	353	357	345	350	4,300	350
2011-12-16	355	358	351	353	6,900	353
2011-12-15	366	368	357	360	3,300	360
2011-12-14	367	367	365	365	3,800	365
2011-12-13	369	369	364	368	7,500	368
2011-12-12	369	375	361	369	27,000	369
2011-12-09	355	358	350	353	5,100	353
2011-12-08	352	356	350	352	7,200	352
2011-12-07	356	356	352	352	3,300	352
2011-12-06	357	357	357	357	4,400	357
2011-12-05	350	355	350	355	1,000	355
2011-12-02	347	348	344	344	2,700	344
2011-12-01	344	353	344	353	2,100	353
2011-11-30	350	350	343	343	2,200	343
2011-11-29	348	348	340	343	3,000	343
2011-11-28	345	348	345	348	700	348
2011-11-25	341	345	340	345	1,600	345
2011-11-24	345	345	335	335	2,200	335
2011-11-22	345	346	341	341	1,800	341
2011-11-21	348	348	348	348	600	348
2011-11-18	349	349	348	348	1,300	348
2011-11-17	351	351	348	348	2,900	348
2011-11-16	350	355	350	351	2,700	351
2011-11-15	355	356	329	356	9,800	356
2011-11-14	364	364	353	356	2,100	356
2011-11-11	353	359	350	350	5,300	350
2011-11-10	360	360	356	356	4,600	356
2011-11-09	357	364	357	362	7,000	362
2011-11-08	360	365	356	357	1,700	357
2011-11-07	358	365	356	365	2,300	365
2011-11-04	355	356	350	356	15,200	356
2011-11-02	358	360	358	360	7,000	360
2011-11-01	360	360	360	360	100	360
2011-10-31	365	365	354	359	6,000	359
2011-10-28	369	370	365	365	3,000	365
2011-10-26	361	362	356	357	2,800	357
2011-10-25	360	367	360	361	6,300	361
2011-10-24	350	360	350	360	10,000	360
2011-10-21	350	355	350	352	3,700	352
2011-10-20	358	359	358	358	18,500	358
2011-10-19	358	365	358	359	5,400	359
2011-10-18	355	365	355	365	8,100	365
2011-10-17	355	360	355	360	5,300	360
2011-10-14	364	364	352	354	9,800	354
2011-10-13	360	368	352	360	7,900	360
2011-10-12	350	359	350	359	3,800	359
2011-10-11	371	372	351	360	6,100	360
2011-10-07	347	355	347	355	5,600	355
2011-10-06	350	350	344	344	7,500	344
2011-10-05	344	354	343	354	2,700	354
2011-10-04	347	347	345	345	1,400	345
2011-10-03	355	356	350	352	2,300	352
2011-09-30	353	365	353	357	4,600	357
2011-09-29	342	350	342	350	1,500	350
2011-09-28	348	351	348	351	600	351
2011-09-27	336	347	336	338	2,600	338
2011-09-26	352	352	341	341	6,700	341
2011-09-22	356	356	355	355	4,400	355
2011-09-21	360	360	355	355	2,200	355
2011-09-20	355	360	355	360	62,800	360
2011-09-16	355	361	355	360	13,400	360
2011-09-15	355	357	352	355	3,300	355
2011-09-14	351	355	351	355	1,800	355
2011-09-13	354	355	350	354	3,000	354
2011-09-12	353	374	353	361	5,700	361
2011-09-09	360	363	357	363	2,000	363
2011-09-08	365	365	360	360	2,700	360
2011-09-07	360	364	360	364	1,200	364
2011-09-06	360	362	357	357	9,300	357
2011-09-05	365	370	359	359	10,100	359
2011-09-02	375	375	363	368	11,400	368
2011-09-01	368	380	368	377	35,800	377
2011-08-31	345	352	345	347	3,000	347
2011-08-30	343	343	343	343	800	343
2011-08-29	347	351	344	351	1,200	351
2011-08-26	347	354	343	354	1,300	354
2011-08-25	351	355	348	348	3,400	348
2011-08-24	346	353	345	352	1,600	352
2011-08-23	347	347	346	346	1,200	346
2011-08-22	347	352	347	349	3,400	349
2011-08-19	350	355	348	355	5,800	355
2011-08-18	360	363	358	363	1,700	363
2011-08-17	354	365	351	365	2,200	365
2011-08-16	365	367	362	362	5,600	362
2011-08-15	360	362	355	362	1,300	362
2011-08-12	361	361	345	345	3,900	345
2011-08-10	371	371	367	367	1,900	367
2011-08-09	331	355	330	355	12,700	355
2011-08-08	365	365	350	353	8,700	353
2011-08-05	356	371	356	368	9,600	368
2011-08-04	375	381	375	380	3,000	380
2011-08-03	388	388	380	380	5,100	380
2011-08-02	390	397	389	395	7,000	395
2011-08-01	385	402	385	395	10,400	395
2011-07-29	399	400	392	395	7,900	395
2011-07-28	399	400	395	400	5,000	400
2011-07-27	401	404	394	404	3,000	404
2011-07-26	411	411	400	400	2,400	400
2011-07-25	413	413	405	409	25,600	409
2011-07-22	399	409	393	409	21,000	409
2011-07-21	390	406	388	400	29,300	400
2011-07-20	383	386	383	386	8,200	386
2011-07-19	380	382	378	380	12,300	380
2011-07-15	382	382	376	376	500	376
2011-07-14	380	383	380	383	41,900	383
2011-07-13	377	380	377	379	3,700	379
2011-07-12	385	388	371	383	14,100	383
2011-07-11	381	390	380	385	20,500	385
2011-07-08	377	386	377	386	10,000	386
2011-07-07	375	378	375	375	9,400	375
2011-07-06	373	374	363	370	2,900	370
2011-07-05	365	373	365	368	11,200	368
2011-07-04	364	365	363	364	8,200	364
2011-07-01	361	361	361	361	4,600	361
2011-06-30	362	364	362	364	2,600	364
2011-06-29	364	365	357	365	7,800	365
2011-06-28	358	362	357	357	900	357
2011-06-27	365	365	360	360	13,300	360
2011-06-24	362	364	362	364	4,000	364
2011-06-23	362	362	355	355	700	355
2011-06-22	352	358	350	355	3,400	355
2011-06-21	359	361	354	357	2,100	357
2011-06-20	360	361	360	361	500	361
2011-06-17	365	365	360	364	2,000	364
2011-06-16	365	365	365	365	200	365
2011-06-15	362	362	358	358	3,800	358
2011-06-14	362	366	362	364	2,500	364
2011-06-13	368	368	362	367	5,000	367
2011-06-10	362	363	360	360	1,500	360
2011-06-09	369	370	365	365	26,800	365
2011-06-08	372	372	362	370	1,900	370
2011-06-07	360	370	358	370	2,800	370
2011-06-06	366	366	361	361	1,800	361
2011-06-03	362	374	362	374	800	374
2011-06-02	365	370	365	370	3,900	370
2011-06-01	380	381	374	381	3,900	381
2011-05-31	374	374	374	374	7,300	374
2011-05-30	357	357	357	357	200	357
2011-05-27	352	362	352	356	4,700	356
2011-05-26	363	363	360	360	3,400	360
2011-05-25	365	366	363	364	3,100	364
2011-05-24	369	384	365	370	8,900	370
2011-05-23	382	382	363	370	4,800	370
2011-05-20	382	389	377	382	3,500	382
2011-05-19	383	386	380	385	4,400	385
2011-05-18	370	378	370	378	500	378
2011-05-17	366	370	365	370	1,500	370
2011-05-16	371	371	367	370	9,200	370
2011-05-13	384	388	370	371	6,000	371
2011-05-12	389	389	377	388	1,600	388
2011-05-11	389	393	385	387	6,900	387
2011-05-10	382	385	380	385	6,500	385
2011-05-09	373	380	373	380	7,600	380
2011-05-06	364	370	364	367	7,200	367
2011-05-02	378	378	361	364	8,600	364
2011-04-28	355	370	350	370	7,700	370
2011-04-27	365	365	355	356	3,300	356
2011-04-25	360	360	357	360	1,300	360
2011-04-22	369	369	357	360	4,800	360
2011-04-21	360	370	360	370	2,900	370
2011-04-20	372	372	359	359	3,400	359
2011-04-19	369	370	350	368	6,100	368
2011-04-18	374	383	360	361	12,500	361
2011-04-15	374	376	367	375	32,000	375
2011-04-14	349	350	332	342	7,100	342
2011-04-13	334	341	333	341	2,100	341
2011-04-12	333	337	328	334	8,300	334
2011-04-08	323	330	323	330	1,200	330
2011-04-07	324	327	324	325	5,300	325
2011-04-06	339	339	327	330	5,700	330
2011-04-05	339	339	334	334	4,300	334
2011-04-04	340	341	330	341	7,700	341
2011-04-01	338	342	331	338	11,100	338
2011-03-31	340	340	332	333	4,400	333
2011-03-30	339	339	326	333	9,100	333
2011-03-29	326	338	326	334	4,400	334
2011-03-28	334	340	325	332	16,100	332
2011-03-25	334	334	328	331	6,100	331
2011-03-24	336	336	326	326	13,400	326
2011-03-23	340	340	328	328	14,100	328
2011-03-22	344	361	331	337	21,500	337
2011-03-18	310	358	308	340	25,400	340
2011-03-17	279	300	268	300	15,300	300
2011-03-16	248	289	248	279	34,800	279
2011-03-15	302	302	232	244	186,400	244
2011-03-14	336	344	312	312	155,600	312
2011-03-11	401	410	392	392	30,000	392
2011-03-10	420	429	413	414	11,600	414
2011-03-09	428	430	420	430	6,600	430
2011-03-08	434	434	426	428	1,600	428
2011-03-07	434	434	433	434	1,800	434
2011-03-04	421	435	421	428	12,600	428
2011-03-03	416	426	416	426	1,800	426
2011-03-02	431	435	422	422	6,300	422
2011-03-01	430	440	420	430	12,400	430
2011-02-28	419	426	410	425	9,300	425
2011-02-25	408	418	408	418	2,600	418
2011-02-24	427	430	407	408	17,800	408
2011-02-23	425	439	425	435	20,700	435
2011-02-22	433	445	410	445	33,900	445
2011-02-21	445	445	428	435	30,100	435
2011-02-18	439	450	439	445	5,200	445
2011-02-17	446	458	438	441	11,400	441
2011-02-16	427	462	425	460	41,500	460
2011-02-15	433	440	429	431	13,000	431
2011-02-14	405	428	405	428	18,500	428
2011-02-10	404	406	404	405	5,500	405
2011-02-09	396	405	395	405	7,500	405
2011-02-08	396	396	396	396	1,600	396
2011-02-07	389	405	389	395	10,200	395
2011-02-04	398	399	386	391	3,000	391
2011-02-03	396	400	388	391	11,000	391
2011-02-02	387	396	387	396	3,400	396
2011-02-01	380	399	380	385	4,900	385
2011-01-31	387	391	371	380	13,600	380
2011-01-28	398	400	390	390	7,600	390
2011-01-27	401	405	399	399	3,800	399
2011-01-26	415	415	398	400	14,000	400
2011-01-25	405	420	404	415	27,900	415
2011-01-24	381	395	380	395	12,900	395
2011-01-21	401	402	379	382	19,200	382
2011-01-20	383	400	381	400	27,000	400
2011-01-19	383	385	383	385	2,100	385
2011-01-18	384	385	380	385	7,500	385
2011-01-17	380	390	373	384	20,000	384
2011-01-14	390	390	378	383	5,400	383
2011-01-13	388	391	388	390	3,600	390
2011-01-12	384	393	380	390	12,000	390
2011-01-11	380	384	379	382	16,900	382
2011-01-07	393	404	386	390	14,500	390
2011-01-06	387	395	387	393	4,100	393
2011-01-05	387	389	380	385	4,300	385
2011-01-04	383	386	380	386	9,400	386

分割・併合履歴： [2006-02-23]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31