8931 和田興産(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,187	1,189	1,186	1,188	3,600	1,188
2023-12-28	1,185	1,187	1,180	1,186	11,000	1,186
2023-12-27	1,185	1,185	1,181	1,181	6,300	1,181
2023-12-26	1,185	1,188	1,179	1,185	8,800	1,185
2023-12-25	1,191	1,191	1,172	1,183	7,500	1,183
2023-12-22	1,198	1,198	1,154	1,183	7,500	1,183
2023-12-21	1,172	1,190	1,172	1,188	3,500	1,188
2023-12-20	1,178	1,186	1,173	1,184	11,200	1,184
2023-12-19	1,163	1,176	1,163	1,176	3,900	1,176
2023-12-18	1,155	1,175	1,155	1,172	3,900	1,172
2023-12-15	1,162	1,189	1,153	1,160	9,200	1,160
2023-12-14	1,182	1,182	1,160	1,162	9,100	1,162
2023-12-13	1,185	1,191	1,183	1,183	5,300	1,183
2023-12-12	1,191	1,195	1,187	1,188	3,200	1,188
2023-12-11	1,197	1,197	1,176	1,190	9,800	1,190
2023-12-08	1,191	1,191	1,168	1,175	13,500	1,175
2023-12-07	1,203	1,205	1,192	1,192	7,100	1,192
2023-12-06	1,207	1,207	1,199	1,203	35,500	1,203
2023-12-05	1,204	1,206	1,195	1,195	4,500	1,195
2023-12-04	1,195	1,206	1,194	1,204	24,300	1,204
2023-12-01	1,200	1,201	1,191	1,195	12,800	1,195
2023-11-30	1,194	1,194	1,180	1,188	5,800	1,188
2023-11-29	1,200	1,200	1,187	1,195	10,800	1,195
2023-11-28	1,197	1,197	1,180	1,195	9,000	1,195
2023-11-27	1,192	1,202	1,177	1,183	9,600	1,183
2023-11-24	1,179	1,187	1,172	1,181	5,900	1,181
2023-11-22	1,149	1,173	1,149	1,171	12,200	1,171
2023-11-21	1,176	1,176	1,148	1,163	10,000	1,163
2023-11-20	1,169	1,177	1,166	1,166	7,800	1,166
2023-11-17	1,168	1,179	1,158	1,167	10,300	1,167
2023-11-16	1,171	1,174	1,161	1,168	6,300	1,168
2023-11-15	1,177	1,179	1,163	1,173	15,600	1,173
2023-11-14	1,176	1,176	1,169	1,175	13,000	1,175
2023-11-13	1,173	1,175	1,167	1,174	13,100	1,174
2023-11-10	1,159	1,172	1,150	1,172	11,800	1,172
2023-11-09	1,165	1,165	1,143	1,159	6,800	1,159
2023-11-08	1,150	1,165	1,128	1,144	18,600	1,144
2023-11-07	1,150	1,156	1,148	1,155	3,300	1,155
2023-11-06	1,156	1,156	1,146	1,153	7,100	1,153
2023-11-02	1,150	1,150	1,134	1,143	8,700	1,143
2023-11-01	1,148	1,151	1,142	1,147	9,300	1,147
2023-10-31	1,127	1,145	1,127	1,145	2,600	1,145
2023-10-30	1,129	1,145	1,129	1,132	5,400	1,132
2023-10-27	1,114	1,152	1,114	1,138	17,300	1,138
2023-10-26	1,117	1,133	1,117	1,120	7,200	1,120
2023-10-25	1,134	1,135	1,126	1,127	9,400	1,127
2023-10-24	1,112	1,117	1,085	1,112	15,500	1,112
2023-10-23	1,122	1,131	1,113	1,115	10,300	1,115
2023-10-20	1,121	1,132	1,108	1,129	12,900	1,129
2023-10-19	1,127	1,134	1,118	1,126	10,600	1,126
2023-10-18	1,123	1,133	1,122	1,133	8,100	1,133
2023-10-17	1,119	1,130	1,112	1,122	15,600	1,122
2023-10-16	1,132	1,141	1,115	1,115	16,600	1,115
2023-10-13	1,150	1,154	1,130	1,132	30,500	1,132
2023-10-12	1,169	1,169	1,142	1,162	23,000	1,162
2023-10-11	1,190	1,190	1,160	1,162	24,800	1,162
2023-10-10	1,191	1,210	1,155	1,179	81,800	1,179
2023-10-06	1,170	1,189	1,150	1,187	46,300	1,187
2023-10-05	1,156	1,178	1,119	1,174	32,800	1,174
2023-10-04	1,153	1,176	1,124	1,130	34,300	1,130
2023-10-03	1,216	1,216	1,163	1,177	42,400	1,177
2023-10-02	1,214	1,232	1,206	1,214	18,900	1,214
2023-09-29	1,231	1,231	1,194	1,201	29,300	1,201
2023-09-28	1,245	1,248	1,225	1,229	9,700	1,229
2023-09-27	1,234	1,238	1,221	1,229	24,100	1,229
2023-09-26	1,251	1,252	1,240	1,242	6,700	1,242
2023-09-25	1,246	1,255	1,241	1,250	18,300	1,250
2023-09-22	1,236	1,251	1,233	1,241	9,400	1,241
2023-09-21	1,220	1,251	1,220	1,250	39,100	1,250
2023-09-20	1,245	1,256	1,227	1,227	22,700	1,227
2023-09-19	1,237	1,246	1,230	1,241	19,000	1,241
2023-09-15	1,240	1,258	1,226	1,243	40,500	1,243
2023-09-14	1,237	1,242	1,225	1,235	17,700	1,235
2023-09-13	1,245	1,245	1,232	1,237	14,000	1,237
2023-09-12	1,210	1,246	1,210	1,242	83,500	1,242
2023-09-11	1,207	1,220	1,203	1,206	40,900	1,206
2023-09-08	1,198	1,200	1,185	1,194	25,700	1,194
2023-09-07	1,202	1,214	1,199	1,202	26,900	1,202
2023-09-06	1,208	1,212	1,196	1,205	20,000	1,205
2023-09-05	1,218	1,218	1,205	1,208	19,700	1,208
2023-09-04	1,191	1,220	1,191	1,216	122,000	1,216
2023-09-01	1,182	1,192	1,167	1,192	51,800	1,192
2023-08-31	1,200	1,212	1,182	1,184	57,300	1,184
2023-08-30	1,156	1,214	1,153	1,201	207,300	1,201
2023-08-29	1,208	1,214	1,185	1,186	285,400	1,186
2023-08-28	1,225	1,228	1,208	1,215	53,100	1,215
2023-08-25	1,202	1,220	1,197	1,217	41,100	1,217
2023-08-24	1,231	1,238	1,204	1,208	52,800	1,208
2023-08-23	1,225	1,232	1,215	1,229	21,400	1,229
2023-08-22	1,213	1,232	1,212	1,227	30,000	1,227
2023-08-21	1,189	1,208	1,182	1,205	43,400	1,205
2023-08-18	1,208	1,211	1,150	1,190	76,200	1,190
2023-08-17	1,210	1,220	1,201	1,215	23,600	1,215
2023-08-16	1,228	1,228	1,209	1,217	27,900	1,217
2023-08-15	1,233	1,233	1,216	1,228	11,100	1,228
2023-08-14	1,226	1,237	1,224	1,233	18,600	1,233
2023-08-10	1,205	1,237	1,203	1,228	36,400	1,228
2023-08-09	1,231	1,231	1,197	1,217	45,300	1,217
2023-08-08	1,250	1,254	1,225	1,231	36,000	1,231
2023-08-07	1,243	1,255	1,216	1,250	35,000	1,250
2023-08-04	1,235	1,267	1,235	1,243	33,000	1,243
2023-08-03	1,247	1,261	1,231	1,245	50,100	1,245
2023-08-02	1,243	1,269	1,236	1,249	49,400	1,249
2023-08-01	1,237	1,279	1,232	1,246	89,700	1,246
2023-07-31	1,190	1,247	1,183	1,237	106,200	1,237
2023-07-28	1,195	1,203	1,175	1,193	41,600	1,193
2023-07-27	1,190	1,205	1,181	1,200	56,900	1,200
2023-07-26	1,175	1,190	1,166	1,190	31,000	1,190
2023-07-25	1,166	1,179	1,160	1,172	44,100	1,172
2023-07-24	1,145	1,163	1,135	1,163	38,300	1,163
2023-07-21	1,114	1,143	1,114	1,140	104,000	1,140
2023-07-20	1,099	1,114	1,099	1,109	25,900	1,109
2023-07-19	1,090	1,096	1,089	1,095	14,600	1,095
2023-07-18	1,081	1,092	1,081	1,085	17,400	1,085
2023-07-14	1,093	1,093	1,072	1,078	30,000	1,078
2023-07-13	1,080	1,095	1,073	1,088	33,800	1,088
2023-07-12	1,090	1,093	1,071	1,080	35,500	1,080
2023-07-11	1,076	1,095	1,076	1,090	44,100	1,090
2023-07-10	1,131	1,131	1,062	1,077	238,900	1,077
2023-07-07	1,023	1,053	1,019	1,041	39,600	1,041
2023-07-06	1,023	1,030	1,022	1,025	12,200	1,025
2023-07-05	1,050	1,059	1,020	1,022	62,100	1,022
2023-07-04	1,048	1,063	1,042	1,063	34,300	1,063
2023-07-03	1,037	1,047	1,033	1,045	27,600	1,045
2023-06-30	1,034	1,035	1,025	1,032	10,200	1,032
2023-06-29	1,026	1,044	1,024	1,037	26,200	1,037
2023-06-28	1,005	1,027	1,004	1,026	24,700	1,026
2023-06-27	1,006	1,009	1,003	1,009	6,800	1,009
2023-06-26	1,009	1,009	999	1,009	12,600	1,009
2023-06-23	1,002	1,004	994	998	12,500	998
2023-06-22	1,001	1,002	997	999	8,200	999
2023-06-21	998	1,005	998	1,001	9,000	1,001
2023-06-20	1,005	1,005	995	998	9,700	998
2023-06-19	1,001	1,007	996	998	8,300	998
2023-06-16	998	1,006	996	1,006	8,500	1,006
2023-06-15	1,000	1,002	996	1,002	9,500	1,002
2023-06-14	1,001	1,004	994	1,000	16,700	1,000
2023-06-13	995	1,000	970	998	24,700	998
2023-06-12	999	999	984	992	8,900	992
2023-06-09	987	993	985	989	3,600	989
2023-06-08	994	995	979	984	3,700	984
2023-06-07	991	995	988	989	11,400	989
2023-06-06	981	992	980	992	5,300	992
2023-06-05	980	984	977	984	7,100	984
2023-06-02	967	974	965	974	4,300	974
2023-06-01	965	968	964	966	1,700	966
2023-05-31	974	974	965	965	6,400	965
2023-05-30	974	994	969	974	14,000	974
2023-05-29	976	976	969	969	4,900	969
2023-05-26	976	976	969	970	7,100	970
2023-05-25	975	977	973	976	5,200	976
2023-05-24	983	983	973	975	5,500	975
2023-05-23	988	993	973	983	16,700	983
2023-05-22	985	988	983	984	9,200	984
2023-05-19	984	984	978	983	7,900	983
2023-05-18	978	984	972	983	13,800	983
2023-05-17	972	977	972	974	4,900	974
2023-05-16	969	975	964	975	8,000	975
2023-05-15	963	973	962	973	9,400	973
2023-05-12	964	970	962	962	7,400	962
2023-05-11	977	977	965	965	7,200	965
2023-05-10	973	976	969	976	10,500	976
2023-05-09	972	977	965	974	6,300	974
2023-05-08	957	974	957	972	10,100	972
2023-05-02	955	958	952	957	6,200	957
2023-05-01	960	964	960	963	4,000	963
2023-04-28	948	962	948	960	10,700	960
2023-04-27	949	953	949	950	3,800	950
2023-04-26	961	961	950	952	10,300	952
2023-04-25	961	975	960	960	8,300	960
2023-04-24	963	969	963	967	2,600	967
2023-04-21	963	968	962	965	4,000	965
2023-04-20	954	970	954	965	15,200	965
2023-04-19	951	957	951	954	5,400	954
2023-04-18	950	959	950	954	8,500	954
2023-04-17	956	956	945	955	15,000	955
2023-04-14	960	960	955	955	9,000	955
2023-04-13	947	961	947	961	13,200	961
2023-04-12	951	961	946	948	20,500	948
2023-04-11	938	951	931	951	39,900	951
2023-04-10	957	967	936	936	148,500	936
2023-04-07	982	1,004	979	1,002	43,100	1,002
2023-04-06	977	981	967	973	14,000	973
2023-04-05	995	995	978	984	13,900	984
2023-04-04	993	998	992	995	10,800	995
2023-04-03	995	1,002	994	998	23,100	998
2023-03-31	972	988	972	988	12,600	988
2023-03-30	967	972	965	971	6,500	971
2023-03-29	977	978	967	969	7,100	969
2023-03-28	972	980	971	975	10,700	975
2023-03-27	965	970	964	964	13,700	964
2023-03-24	945	964	945	964	13,600	964
2023-03-23	937	955	936	955	10,500	955
2023-03-22	943	954	938	947	16,000	947
2023-03-20	956	959	935	937	28,800	937
2023-03-17	980	980	960	969	20,800	969
2023-03-16	955	973	953	973	21,600	973
2023-03-15	965	989	965	986	20,500	986
2023-03-14	961	972	943	958	43,000	958
2023-03-13	991	994	967	976	40,600	976
2023-03-10	1,014	1,014	1,003	1,007	13,000	1,007
2023-03-09	1,017	1,020	1,013	1,020	12,000	1,020
2023-03-08	1,015	1,017	1,010	1,017	18,800	1,017
2023-03-07	1,015	1,015	1,005	1,011	9,600	1,011
2023-03-06	1,000	1,020	1,000	1,020	78,100	1,020
2023-03-03	1,001	1,001	990	994	13,900	994
2023-03-02	1,009	1,009	981	995	35,600	995
2023-03-01	994	1,010	991	1,010	89,600	1,010
2023-02-28	988	1,000	988	994	34,200	994
2023-02-27	976	1,005	975	987	104,900	987
2023-02-24	1,023	1,024	999	1,010	155,200	1,010
2023-02-22	1,039	1,039	1,012	1,019	75,100	1,019
2023-02-21	1,030	1,040	1,022	1,040	59,900	1,040
2023-02-20	1,022	1,022	1,014	1,018	37,000	1,018
2023-02-17	1,015	1,024	1,014	1,022	24,100	1,022
2023-02-16	1,012	1,016	1,009	1,015	11,300	1,015
2023-02-15	1,012	1,012	1,005	1,010	11,700	1,010
2023-02-14	1,010	1,013	1,005	1,012	15,500	1,012
2023-02-13	1,017	1,017	1,001	1,010	18,900	1,010
2023-02-10	1,005	1,022	1,001	1,010	60,100	1,010
2023-02-09	993	1,014	991	999	67,600	999
2023-02-08	997	997	990	994	12,800	994
2023-02-07	992	996	987	995	13,700	995
2023-02-06	981	989	980	986	11,200	986
2023-02-03	990	998	977	977	50,900	977
2023-02-02	999	999	990	991	44,700	991
2023-02-01	991	999	991	996	20,900	996
2023-01-31	985	1,000	985	990	32,500	990
2023-01-30	981	989	980	989	27,900	989
2023-01-27	975	983	971	980	12,100	980
2023-01-26	979	983	972	975	6,400	975
2023-01-25	977	977	967	977	69,000	977
2023-01-24	984	985	972	973	12,600	973
2023-01-23	973	985	972	977	32,200	977
2023-01-20	955	968	950	968	69,800	968
2023-01-19	953	954	949	954	8,000	954
2023-01-18	950	953	944	953	21,700	953
2023-01-17	950	953	948	949	7,000	949
2023-01-16	955	955	948	949	6,300	949
2023-01-13	953	953	948	948	7,500	948
2023-01-12	957	957	946	946	12,700	946
2023-01-11	958	958	950	955	25,600	955
2023-01-10	960	970	943	954	130,200	954
2023-01-06	917	927	915	925	30,300	925
2023-01-05	926	927	915	918	14,500	918
2023-01-04	928	929	919	925	14,700	925

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