8931 和田興産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 719 | 720 | 716 | 720 | 5,400 | 720 |
| 2015-12-29 | 715 | 718 | 715 | 718 | 1,300 | 718 |
| 2015-12-28 | 712 | 715 | 711 | 715 | 2,000 | 715 |
| 2015-12-25 | 710 | 719 | 706 | 713 | 19,300 | 713 |
| 2015-12-24 | 717 | 717 | 710 | 715 | 18,500 | 715 |
| 2015-12-22 | 716 | 718 | 715 | 717 | 2,800 | 717 |
| 2015-12-18 | 717 | 719 | 710 | 718 | 7,000 | 718 |
| 2015-12-17 | 710 | 720 | 710 | 719 | 5,500 | 719 |
| 2015-12-16 | 711 | 720 | 708 | 711 | 6,000 | 711 |
| 2015-12-15 | 712 | 717 | 710 | 715 | 2,700 | 715 |
| 2015-12-14 | 709 | 718 | 706 | 716 | 4,100 | 716 |
| 2015-12-11 | 719 | 723 | 717 | 723 | 5,800 | 723 |
| 2015-12-10 | 715 | 715 | 710 | 710 | 1,600 | 710 |
| 2015-12-09 | 711 | 720 | 711 | 719 | 2,800 | 719 |
| 2015-12-08 | 719 | 725 | 713 | 720 | 7,500 | 720 |
| 2015-12-07 | 716 | 725 | 711 | 719 | 11,900 | 719 |
| 2015-12-04 | 712 | 716 | 708 | 715 | 5,200 | 715 |
| 2015-12-03 | 715 | 716 | 714 | 716 | 3,800 | 716 |
| 2015-12-02 | 712 | 715 | 710 | 715 | 17,500 | 715 |
| 2015-12-01 | 708 | 712 | 708 | 710 | 3,400 | 710 |
| 2015-11-30 | 713 | 713 | 705 | 710 | 13,900 | 710 |
| 2015-11-27 | 707 | 711 | 707 | 710 | 2,200 | 710 |
| 2015-11-26 | 709 | 711 | 704 | 711 | 8,000 | 711 |
| 2015-11-25 | 713 | 713 | 710 | 710 | 1,600 | 710 |
| 2015-11-24 | 712 | 713 | 708 | 709 | 3,200 | 709 |
| 2015-11-20 | 707 | 709 | 702 | 706 | 8,300 | 706 |
| 2015-11-19 | 707 | 710 | 705 | 707 | 3,800 | 707 |
| 2015-11-18 | 711 | 712 | 707 | 707 | 1,400 | 707 |
| 2015-11-17 | 710 | 712 | 706 | 708 | 6,400 | 708 |
| 2015-11-16 | 702 | 709 | 691 | 709 | 12,100 | 709 |
| 2015-11-13 | 712 | 712 | 710 | 712 | 1,400 | 712 |
| 2015-11-12 | 714 | 714 | 706 | 712 | 6,600 | 712 |
| 2015-11-11 | 708 | 715 | 708 | 714 | 4,600 | 714 |
| 2015-11-10 | 710 | 710 | 707 | 708 | 2,300 | 708 |
| 2015-11-09 | 713 | 715 | 711 | 714 | 2,000 | 714 |
| 2015-11-06 | 707 | 713 | 705 | 713 | 4,600 | 713 |
| 2015-11-05 | 708 | 712 | 701 | 706 | 4,800 | 706 |
| 2015-11-04 | 718 | 719 | 711 | 711 | 8,300 | 711 |
| 2015-11-02 | 718 | 718 | 715 | 716 | 2,100 | 716 |
| 2015-10-30 | 712 | 719 | 711 | 718 | 5,300 | 718 |
| 2015-10-29 | 712 | 720 | 712 | 720 | 1,100 | 720 |
| 2015-10-28 | 712 | 719 | 712 | 719 | 500 | 719 |
| 2015-10-27 | 716 | 720 | 714 | 715 | 5,900 | 715 |
| 2015-10-26 | 715 | 719 | 715 | 716 | 4,800 | 716 |
| 2015-10-23 | 715 | 718 | 712 | 713 | 3,300 | 713 |
| 2015-10-22 | 706 | 712 | 705 | 711 | 1,200 | 711 |
| 2015-10-21 | 707 | 712 | 704 | 712 | 3,000 | 712 |
| 2015-10-20 | 709 | 713 | 705 | 707 | 3,200 | 707 |
| 2015-10-19 | 715 | 717 | 711 | 717 | 6,000 | 717 |
| 2015-10-16 | 702 | 720 | 702 | 720 | 5,600 | 720 |
| 2015-10-15 | 703 | 710 | 702 | 703 | 3,600 | 703 |
| 2015-10-14 | 705 | 714 | 701 | 701 | 1,300 | 701 |
| 2015-10-13 | 709 | 716 | 708 | 716 | 10,100 | 716 |
| 2015-10-09 | 706 | 710 | 706 | 708 | 1,700 | 708 |
| 2015-10-08 | 701 | 705 | 701 | 701 | 9,100 | 701 |
| 2015-10-07 | 709 | 709 | 703 | 708 | 5,600 | 708 |
| 2015-10-06 | 704 | 705 | 702 | 703 | 11,100 | 703 |
| 2015-10-05 | 706 | 710 | 702 | 709 | 7,600 | 709 |
| 2015-10-02 | 692 | 710 | 692 | 710 | 3,500 | 710 |
| 2015-10-01 | 693 | 724 | 690 | 694 | 11,800 | 694 |
| 2015-09-30 | 687 | 700 | 687 | 700 | 1,900 | 700 |
| 2015-09-29 | 697 | 700 | 693 | 693 | 2,600 | 693 |
| 2015-09-28 | 688 | 717 | 688 | 717 | 8,800 | 717 |
| 2015-09-25 | 697 | 699 | 685 | 699 | 8,000 | 699 |
| 2015-09-24 | 696 | 696 | 688 | 688 | 2,500 | 688 |
| 2015-09-18 | 703 | 710 | 702 | 706 | 7,500 | 706 |
| 2015-09-17 | 711 | 714 | 700 | 714 | 8,400 | 714 |
| 2015-09-16 | 681 | 714 | 681 | 710 | 42,400 | 710 |
| 2015-09-15 | 675 | 690 | 675 | 690 | 5,500 | 690 |
| 2015-09-14 | 689 | 689 | 667 | 683 | 321,200 | 683 |
| 2015-09-11 | 704 | 704 | 677 | 680 | 33,400 | 680 |
| 2015-09-10 | 693 | 701 | 689 | 701 | 2,200 | 701 |
| 2015-09-09 | 680 | 694 | 680 | 694 | 5,300 | 694 |
| 2015-09-08 | 699 | 702 | 675 | 677 | 13,100 | 677 |
| 2015-09-07 | 667 | 687 | 659 | 687 | 25,300 | 687 |
| 2015-09-04 | 683 | 683 | 674 | 677 | 2,500 | 677 |
| 2015-09-03 | 692 | 697 | 684 | 695 | 5,600 | 695 |
| 2015-09-02 | 670 | 683 | 670 | 683 | 5,400 | 683 |
| 2015-09-01 | 684 | 694 | 680 | 680 | 3,600 | 680 |
| 2015-08-31 | 684 | 698 | 684 | 688 | 8,000 | 688 |
| 2015-08-28 | 696 | 701 | 696 | 697 | 2,800 | 697 |
| 2015-08-27 | 691 | 702 | 691 | 696 | 7,700 | 696 |
| 2015-08-26 | 668 | 698 | 668 | 698 | 45,400 | 698 |
| 2015-08-25 | 667 | 681 | 645 | 672 | 15,400 | 672 |
| 2015-08-24 | 695 | 704 | 671 | 671 | 35,600 | 671 |
| 2015-08-21 | 709 | 737 | 700 | 713 | 58,200 | 713 |
| 2015-08-20 | 712 | 712 | 709 | 709 | 7,500 | 709 |
| 2015-08-19 | 716 | 716 | 712 | 712 | 900 | 712 |
| 2015-08-18 | 722 | 722 | 716 | 716 | 1,100 | 716 |
| 2015-08-17 | 717 | 722 | 715 | 722 | 9,200 | 722 |
| 2015-08-14 | 709 | 710 | 706 | 707 | 3,500 | 707 |
| 2015-08-13 | 706 | 710 | 706 | 709 | 11,200 | 709 |
| 2015-08-12 | 707 | 708 | 705 | 706 | 6,800 | 706 |
| 2015-08-11 | 709 | 714 | 708 | 708 | 5,400 | 708 |
| 2015-08-10 | 707 | 712 | 705 | 707 | 15,900 | 707 |
| 2015-08-07 | 710 | 712 | 706 | 709 | 11,800 | 709 |
| 2015-08-06 | 716 | 716 | 712 | 713 | 3,400 | 713 |
| 2015-08-05 | 710 | 718 | 709 | 718 | 6,400 | 718 |
| 2015-08-04 | 712 | 717 | 712 | 715 | 1,800 | 715 |
| 2015-08-03 | 711 | 718 | 711 | 713 | 10,500 | 713 |
| 2015-07-31 | 708 | 715 | 708 | 715 | 7,300 | 715 |
| 2015-07-30 | 712 | 713 | 704 | 706 | 18,400 | 706 |
| 2015-07-29 | 729 | 729 | 707 | 707 | 13,400 | 707 |
| 2015-07-28 | 728 | 728 | 718 | 724 | 7,500 | 724 |
| 2015-07-27 | 735 | 735 | 730 | 730 | 1,800 | 730 |
| 2015-07-24 | 738 | 740 | 736 | 736 | 4,000 | 736 |
| 2015-07-23 | 740 | 740 | 730 | 739 | 9,000 | 739 |
| 2015-07-22 | 743 | 743 | 735 | 739 | 4,500 | 739 |
| 2015-07-21 | 744 | 744 | 739 | 743 | 2,100 | 743 |
| 2015-07-17 | 742 | 742 | 740 | 741 | 1,100 | 741 |
| 2015-07-16 | 741 | 743 | 734 | 739 | 3,300 | 739 |
| 2015-07-15 | 738 | 742 | 738 | 741 | 2,000 | 741 |
| 2015-07-14 | 728 | 738 | 728 | 738 | 5,300 | 738 |
| 2015-07-13 | 722 | 729 | 720 | 725 | 28,300 | 725 |
| 2015-07-10 | 740 | 740 | 725 | 735 | 20,900 | 735 |
| 2015-07-09 | 721 | 726 | 698 | 724 | 24,700 | 724 |
| 2015-07-08 | 750 | 750 | 726 | 741 | 21,200 | 741 |
| 2015-07-07 | 732 | 749 | 732 | 749 | 13,400 | 749 |
| 2015-07-06 | 734 | 738 | 725 | 730 | 27,900 | 730 |
| 2015-07-03 | 742 | 751 | 741 | 744 | 31,300 | 744 |
| 2015-07-02 | 751 | 751 | 745 | 746 | 6,600 | 746 |
| 2015-07-01 | 742 | 748 | 740 | 748 | 12,000 | 748 |
| 2015-06-30 | 733 | 741 | 733 | 736 | 3,100 | 736 |
| 2015-06-29 | 739 | 743 | 731 | 733 | 20,900 | 733 |
| 2015-06-26 | 756 | 756 | 750 | 752 | 4,100 | 752 |
| 2015-06-25 | 758 | 760 | 752 | 758 | 7,000 | 758 |
| 2015-06-24 | 749 | 755 | 749 | 752 | 7,600 | 752 |
| 2015-06-23 | 745 | 747 | 744 | 744 | 5,600 | 744 |
| 2015-06-22 | 745 | 745 | 741 | 742 | 3,400 | 742 |
| 2015-06-19 | 739 | 742 | 739 | 742 | 6,400 | 742 |
| 2015-06-18 | 740 | 746 | 738 | 738 | 10,500 | 738 |
| 2015-06-17 | 741 | 743 | 738 | 740 | 11,100 | 740 |
| 2015-06-16 | 750 | 750 | 740 | 745 | 11,700 | 745 |
| 2015-06-15 | 742 | 750 | 740 | 748 | 14,300 | 748 |
| 2015-06-12 | 740 | 743 | 736 | 740 | 15,300 | 740 |
| 2015-06-11 | 740 | 740 | 735 | 740 | 120,200 | 740 |
| 2015-06-10 | 738 | 738 | 735 | 737 | 7,700 | 737 |
| 2015-06-09 | 740 | 742 | 736 | 738 | 20,200 | 738 |
| 2015-06-08 | 742 | 743 | 739 | 740 | 12,000 | 740 |
| 2015-06-05 | 743 | 744 | 738 | 744 | 6,200 | 744 |
| 2015-06-04 | 747 | 747 | 740 | 743 | 1,600 | 743 |
| 2015-06-03 | 743 | 743 | 738 | 739 | 5,700 | 739 |
| 2015-06-02 | 737 | 745 | 737 | 741 | 8,000 | 741 |
| 2015-06-01 | 745 | 746 | 741 | 741 | 5,100 | 741 |
| 2015-05-29 | 749 | 749 | 742 | 745 | 7,300 | 745 |
| 2015-05-28 | 740 | 743 | 740 | 740 | 7,600 | 740 |
| 2015-05-27 | 737 | 739 | 737 | 738 | 2,700 | 738 |
| 2015-05-26 | 740 | 740 | 733 | 736 | 17,300 | 736 |
| 2015-05-25 | 745 | 745 | 737 | 738 | 8,700 | 738 |
| 2015-05-22 | 745 | 745 | 735 | 739 | 8,000 | 739 |
| 2015-05-21 | 745 | 746 | 741 | 741 | 7,200 | 741 |
| 2015-05-20 | 733 | 740 | 731 | 740 | 7,000 | 740 |
| 2015-05-19 | 728 | 733 | 723 | 733 | 20,600 | 733 |
| 2015-05-18 | 733 | 736 | 718 | 727 | 61,300 | 727 |
| 2015-05-15 | 748 | 749 | 742 | 744 | 7,400 | 744 |
| 2015-05-14 | 752 | 753 | 748 | 753 | 9,300 | 753 |
| 2015-05-13 | 749 | 755 | 749 | 750 | 7,800 | 750 |
| 2015-05-12 | 749 | 750 | 744 | 750 | 7,100 | 750 |
| 2015-05-11 | 745 | 756 | 745 | 747 | 11,800 | 747 |
| 2015-05-08 | 742 | 747 | 735 | 747 | 20,700 | 747 |
| 2015-05-07 | 750 | 751 | 743 | 743 | 22,600 | 743 |
| 2015-05-01 | 763 | 763 | 751 | 760 | 11,400 | 760 |
| 2015-04-30 | 778 | 778 | 751 | 763 | 42,300 | 763 |
| 2015-04-28 | 785 | 789 | 784 | 784 | 2,600 | 784 |
| 2015-04-27 | 780 | 787 | 780 | 782 | 3,600 | 782 |
| 2015-04-24 | 794 | 794 | 778 | 780 | 18,700 | 780 |
| 2015-04-23 | 798 | 800 | 794 | 795 | 5,400 | 795 |
| 2015-04-22 | 800 | 800 | 791 | 794 | 2,500 | 794 |
| 2015-04-21 | 800 | 801 | 790 | 793 | 11,600 | 793 |
| 2015-04-20 | 800 | 802 | 796 | 796 | 11,300 | 796 |
| 2015-04-17 | 793 | 816 | 790 | 808 | 19,200 | 808 |
| 2015-04-16 | 786 | 789 | 784 | 785 | 36,400 | 785 |
| 2015-04-15 | 793 | 794 | 785 | 785 | 6,400 | 785 |
| 2015-04-14 | 795 | 799 | 790 | 792 | 6,000 | 792 |
| 2015-04-13 | 802 | 805 | 792 | 795 | 8,600 | 795 |
| 2015-04-10 | 815 | 815 | 785 | 790 | 16,600 | 790 |
| 2015-04-09 | 810 | 820 | 810 | 819 | 24,800 | 819 |
| 2015-04-08 | 797 | 820 | 797 | 810 | 9,300 | 810 |
| 2015-04-07 | 835 | 835 | 795 | 801 | 30,400 | 801 |
| 2015-04-06 | 858 | 874 | 821 | 842 | 35,800 | 842 |
| 2015-04-03 | 820 | 858 | 820 | 858 | 65,100 | 858 |
| 2015-04-02 | 788 | 819 | 788 | 815 | 43,300 | 815 |
| 2015-04-01 | 759 | 788 | 750 | 788 | 24,400 | 788 |
| 2015-03-31 | 764 | 764 | 747 | 759 | 6,400 | 759 |
| 2015-03-30 | 769 | 770 | 753 | 757 | 10,200 | 757 |
| 2015-03-27 | 776 | 787 | 770 | 778 | 17,600 | 778 |
| 2015-03-26 | 797 | 799 | 774 | 789 | 22,500 | 789 |
| 2015-03-25 | 798 | 800 | 784 | 798 | 17,000 | 798 |
| 2015-03-24 | 797 | 799 | 784 | 799 | 40,800 | 799 |
| 2015-03-23 | 779 | 792 | 779 | 792 | 24,300 | 792 |
| 2015-03-20 | 762 | 777 | 760 | 777 | 22,400 | 777 |
| 2015-03-19 | 757 | 763 | 755 | 757 | 18,500 | 757 |
| 2015-03-18 | 762 | 762 | 749 | 750 | 4,900 | 750 |
| 2015-03-17 | 760 | 770 | 722 | 762 | 49,300 | 762 |
| 2015-03-16 | 759 | 763 | 750 | 763 | 6,400 | 763 |
| 2015-03-13 | 743 | 769 | 743 | 755 | 35,500 | 755 |
| 2015-03-12 | 740 | 750 | 732 | 741 | 22,100 | 741 |
| 2015-03-11 | 717 | 744 | 717 | 740 | 29,500 | 740 |
| 2015-03-10 | 725 | 731 | 721 | 722 | 13,800 | 722 |
| 2015-03-09 | 723 | 727 | 716 | 727 | 15,000 | 727 |
| 2015-03-06 | 720 | 724 | 713 | 721 | 27,900 | 721 |
| 2015-03-05 | 713 | 720 | 711 | 719 | 2,500 | 719 |
| 2015-03-04 | 717 | 722 | 711 | 713 | 4,700 | 713 |
| 2015-03-03 | 723 | 725 | 713 | 719 | 16,400 | 719 |
| 2015-03-02 | 714 | 721 | 709 | 720 | 27,300 | 720 |
| 2015-02-27 | 716 | 717 | 705 | 715 | 14,100 | 715 |
| 2015-02-26 | 719 | 722 | 709 | 711 | 12,800 | 711 |
| 2015-02-25 | 713 | 730 | 703 | 730 | 78,000 | 730 |
| 2015-02-24 | 727 | 730 | 725 | 728 | 142,900 | 728 |
| 2015-02-23 | 730 | 735 | 728 | 729 | 16,200 | 729 |
| 2015-02-20 | 731 | 733 | 724 | 728 | 18,800 | 728 |
| 2015-02-19 | 718 | 740 | 714 | 724 | 60,300 | 724 |
| 2015-02-18 | 723 | 728 | 717 | 718 | 23,800 | 718 |
| 2015-02-17 | 719 | 724 | 716 | 724 | 4,500 | 724 |
| 2015-02-16 | 712 | 719 | 712 | 719 | 13,400 | 719 |
| 2015-02-13 | 711 | 714 | 710 | 711 | 5,600 | 711 |
| 2015-02-12 | 711 | 715 | 709 | 711 | 22,500 | 711 |
| 2015-02-10 | 714 | 714 | 708 | 709 | 3,800 | 709 |
| 2015-02-09 | 710 | 711 | 706 | 711 | 11,000 | 711 |
| 2015-02-06 | 710 | 711 | 706 | 710 | 4,900 | 710 |
| 2015-02-05 | 710 | 714 | 709 | 710 | 6,000 | 710 |
| 2015-02-04 | 715 | 715 | 708 | 714 | 9,800 | 714 |
| 2015-02-03 | 717 | 717 | 710 | 710 | 4,500 | 710 |
| 2015-02-02 | 708 | 717 | 708 | 712 | 8,400 | 712 |
| 2015-01-30 | 719 | 721 | 717 | 718 | 8,700 | 718 |
| 2015-01-29 | 718 | 721 | 718 | 718 | 3,800 | 718 |
| 2015-01-28 | 724 | 725 | 716 | 725 | 5,800 | 725 |
| 2015-01-27 | 722 | 726 | 721 | 722 | 5,200 | 722 |
| 2015-01-26 | 719 | 723 | 719 | 721 | 4,200 | 721 |
| 2015-01-23 | 723 | 723 | 715 | 715 | 3,800 | 715 |
| 2015-01-22 | 722 | 722 | 717 | 719 | 4,000 | 719 |
| 2015-01-21 | 724 | 724 | 717 | 722 | 1,300 | 722 |
| 2015-01-20 | 730 | 730 | 716 | 725 | 8,700 | 725 |
| 2015-01-19 | 714 | 730 | 714 | 730 | 11,600 | 730 |
| 2015-01-16 | 718 | 718 | 704 | 712 | 11,900 | 712 |
| 2015-01-15 | 707 | 718 | 705 | 718 | 14,400 | 718 |
| 2015-01-14 | 712 | 715 | 707 | 709 | 8,200 | 709 |
| 2015-01-13 | 710 | 716 | 708 | 712 | 12,000 | 712 |
| 2015-01-09 | 725 | 730 | 720 | 722 | 6,500 | 722 |
| 2015-01-08 | 722 | 724 | 717 | 723 | 15,600 | 723 |
| 2015-01-07 | 704 | 726 | 702 | 720 | 28,200 | 720 |
| 2015-01-06 | 738 | 744 | 724 | 734 | 23,900 | 734 |
| 2015-01-05 | 727 | 742 | 723 | 742 | 20,500 | 742 |
分割・併合履歴 ： [2006-02-23]1株→2株
