日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

和井田製作所(6158)の株価時系列情報

和井田製作所(6158)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,290 2,305 2,250 2,250 6,800
2006/12/28 2,210 2,315 2,210 2,290 27,700
2006/12/27 2,170 2,215 2,170 2,210 19,700
2006/12/26 2,165 2,180 2,150 2,175 25,500
2006/12/25 2,155 2,185 2,155 2,165 14,000
2006/12/22 2,145 2,155 2,145 2,155 7,800
2006/12/21 2,145 2,160 2,130 2,140 24,300
2006/12/20 2,130 2,160 2,120 2,140 38,000
2006/12/19 2,085 2,185 2,085 2,130 49,800
2006/12/18 2,030 2,080 2,030 2,075 16,600
2006/12/15 2,080 2,085 1,999 2,030 29,800
2006/12/14 2,110 2,110 2,080 2,080 6,300
2006/12/13 2,100 2,110 2,075 2,110 8,000
2006/12/12 2,105 2,110 2,070 2,100 13,900
2006/12/11 2,080 2,120 2,040 2,110 24,100
2006/12/08 2,240 2,245 2,000 2,030 70,700
2006/12/07 2,250 2,255 2,195 2,200 3,000
2006/12/06 2,285 2,290 2,220 2,220 13,100
2006/12/05 2,295 2,295 2,170 2,230 18,800
2006/12/04 2,285 2,300 2,270 2,300 24,300
2006/12/01 2,270 2,275 2,265 2,275 4,900
2006/11/30 2,290 2,300 2,255 2,260 10,600
2006/11/29 2,270 2,300 2,265 2,275 6,900
2006/11/28 2,295 2,300 2,250 2,250 6,000
2006/11/27 2,225 2,295 2,225 2,295 8,700
2006/11/24 2,095 2,230 2,095 2,225 17,200
2006/11/22 2,000 2,100 2,000 2,090 12,100
2006/11/21 2,035 2,040 2,000 2,005 22,800
2006/11/20 2,060 2,065 2,040 2,040 19,100
2006/11/17 2,095 2,105 2,045 2,060 19,600
2006/11/16 2,060 2,180 2,060 2,145 19,900
2006/11/15 2,195 2,200 2,100 2,120 12,400
2006/11/14 2,065 2,180 2,065 2,180 12,300
2006/11/13 2,125 2,125 2,045 2,065 3,400
2006/11/10 2,160 2,160 2,140 2,140 4,300
2006/11/09 2,180 2,180 2,140 2,165 15,700
2006/11/08 2,245 2,245 2,180 2,180 9,700
2006/11/07 2,245 2,280 2,245 2,250 2,100
2006/11/06 2,300 2,300 2,230 2,245 5,800
2006/11/02 2,320 2,325 2,270 2,300 6,500
2006/11/01 2,205 2,380 2,205 2,320 34,300
2006/10/31 2,310 2,425 2,310 2,420 12,500
2006/10/30 2,420 2,425 2,305 2,305 35,600
2006/10/27 2,375 2,450 2,375 2,425 91,300
2006/10/26 2,325 2,380 2,325 2,355 23,400
2006/10/25 2,315 2,370 2,315 2,325 24,400
2006/10/24 2,350 2,380 2,285 2,315 13,500
2006/10/23 2,300 2,335 2,300 2,330 6,200
2006/10/20 2,310 2,355 2,300 2,305 15,400
2006/10/19 2,300 2,365 2,300 2,310 14,900
2006/10/18 2,270 2,305 2,255 2,305 9,000
2006/10/17 2,335 2,390 2,270 2,275 6,900
2006/10/16 2,260 2,370 2,260 2,340 23,900
2006/10/13 2,250 2,310 2,250 2,250 11,200
2006/10/12 2,250 2,265 2,250 2,250 8,100
2006/10/11 2,350 2,350 2,250 2,250 27,200
2006/10/10 2,400 2,415 2,310 2,415 14,000
2006/10/06 2,440 2,440 2,390 2,420 3,500
2006/10/05 2,440 2,535 2,425 2,445 46,100
2006/10/04 2,395 2,460 2,395 2,440 25,100
2006/10/03 2,400 2,400 2,335 2,390 3,200
2006/10/02 2,445 2,450 2,370 2,400 8,900
2006/09/29 2,395 2,465 2,390 2,445 25,700
2006/09/28 2,250 2,290 2,250 2,270 11,200
2006/09/27 2,200 2,295 2,200 2,245 13,400
2006/09/26 2,280 2,285 2,160 2,180 14,200
2006/09/25 2,305 2,330 2,275 2,280 9,600
2006/09/22 2,385 2,390 2,235 2,330 18,000
2006/09/21 2,060 2,615 2,060 2,410 145,600
2006/09/20 2,340 2,345 2,050 2,060 56,500
2006/09/19 2,395 2,400 2,225 2,300 53,600
2006/09/15 2,615 2,615 2,345 2,400 47,400
2006/09/14 2,665 2,670 2,615 2,615 12,300
2006/09/13 2,685 2,695 2,645 2,665 11,500
2006/09/12 2,700 2,705 2,660 2,680 10,900
2006/09/11 2,705 2,720 2,655 2,680 51,600
2006/09/08 2,720 2,745 2,690 2,695 43,600
2006/09/07 2,810 2,815 2,715 2,725 53,900
2006/09/06 2,840 2,850 2,810 2,810 31,200
2006/09/05 2,850 2,850 2,820 2,830 6,700
2006/09/04 2,900 2,920 2,815 2,840 31,300
2006/09/01 2,895 2,905 2,810 2,815 22,100
2006/08/31 2,905 2,910 2,900 2,900 6,300
2006/08/30 2,970 2,975 2,900 2,905 12,800
2006/08/29 2,955 2,970 2,950 2,950 8,800
2006/08/28 3,010 3,010 2,925 2,950 10,300
2006/08/25 2,970 3,130 2,970 3,100 27,500
2006/08/24 3,000 3,020 2,960 2,970 16,100
2006/08/23 3,070 3,070 2,945 2,945 13,500
2006/08/22 3,090 3,120 3,070 3,080 28,400
2006/08/21 3,100 3,180 3,060 3,100 54,800
2006/08/18 3,020 3,120 3,020 3,100 43,700
2006/08/17 2,970 3,060 2,970 3,010 21,400
2006/08/16 2,810 2,990 2,810 2,970 20,900
2006/08/15 2,805 2,815 2,800 2,810 10,200
2006/08/14 2,820 2,885 2,800 2,810 14,300
2006/08/11 2,905 2,930 2,800 2,840 17,600
2006/08/10 2,785 2,930 2,785 2,910 51,400
2006/08/09 2,800 2,840 2,735 2,790 24,400
2006/08/08 2,820 2,835 2,790 2,800 12,800
2006/08/07 3,000 3,010 2,800 2,830 21,000
2006/08/04 3,080 3,090 2,995 3,010 15,400
2006/08/03 3,050 3,130 3,050 3,090 23,300
2006/08/02 2,855 3,040 2,855 3,020 14,900
2006/08/01 2,895 2,905 2,850 2,870 10,000
2006/07/31 2,830 2,950 2,830 2,950 11,200
2006/07/28 2,795 2,840 2,780 2,815 11,900
2006/07/27 2,790 2,800 2,720 2,800 8,800
2006/07/26 2,860 2,865 2,790 2,800 2,800
2006/07/25 2,875 2,905 2,850 2,860 12,100
2006/07/24 2,865 2,885 2,820 2,840 6,900
2006/07/21 2,905 2,960 2,905 2,955 9,000
2006/07/20 2,950 3,000 2,905 2,975 9,800
2006/07/19 2,860 2,950 2,790 2,950 14,200
2006/07/18 2,900 2,940 2,800 2,940 8,200
2006/07/14 2,975 3,000 2,880 2,940 5,000
2006/07/13 2,995 3,040 2,980 3,000 17,000
2006/07/12 3,020 3,060 2,980 2,995 11,000
2006/07/11 3,010 3,030 2,980 3,020 3,800
2006/07/10 3,020 3,090 2,980 3,070 21,600
2006/07/07 3,230 3,240 2,925 3,030 15,600
2006/07/06 3,120 3,330 3,090 3,240 54,700
2006/07/05 3,170 3,180 3,000 3,140 10,800
2006/07/04 2,980 3,190 2,955 3,180 49,700
2006/07/03 2,955 3,050 2,950 2,970 24,000
2006/06/30 2,965 3,080 2,950 3,050 60,900
2006/06/29 2,695 2,900 2,695 2,880 47,800
2006/06/28 2,730 2,735 2,690 2,700 26,800
2006/06/27 2,875 2,885 2,735 2,735 25,300
2006/06/26 2,905 2,910 2,850 2,880 40,800
2006/06/23 2,930 2,955 2,895 2,910 40,700
2006/06/22 2,940 2,955 2,925 2,930 21,600
2006/06/21 3,000 3,090 2,905 2,945 44,500
2006/06/20 3,010 3,060 2,910 2,950 20,900
2006/06/19 3,020 3,020 2,980 3,000 8,100
2006/06/16 3,010 3,070 3,000 3,030 22,000
2006/06/15 2,975 3,060 2,970 3,000 17,600
2006/06/14 2,700 2,980 2,700 2,980 29,600
2006/06/13 3,030 3,040 2,835 2,900 22,700
2006/06/12 3,090 3,090 3,020 3,080 4,300
2006/06/09 3,240 3,270 3,050 3,110 11,700
2006/06/08 3,290 3,300 3,040 3,290 12,500
2006/06/07 3,150 3,300 3,000 3,300 19,100
2006/06/06 3,360 3,360 3,100 3,200 9,200
2006/06/05 3,110 3,400 3,080 3,390 21,600
2006/06/02 3,260 3,280 2,495 3,040 30,900
2006/06/01 3,320 3,330 3,280 3,280 39,000
2006/05/31 3,320 3,330 3,290 3,330 3,300
2006/05/30 3,320 3,350 3,290 3,350 8,500
2006/05/29 3,310 3,330 3,300 3,330 14,000
2006/05/26 3,300 3,350 3,290 3,300 3,200
2006/05/25 3,340 3,350 3,290 3,300 27,800
2006/05/24 3,410 3,410 3,300 3,350 15,400
2006/05/23 3,390 3,440 3,290 3,410 47,400
2006/05/22 3,260 3,450 3,260 3,410 30,300
2006/05/19 3,300 3,310 3,200 3,250 19,100
2006/05/18 3,290 3,340 3,200 3,300 6,100
2006/05/17 3,300 3,320 3,280 3,300 14,700
2006/05/16 3,300 3,310 3,280 3,300 57,600
2006/05/15 3,390 3,390 3,290 3,320 31,200
2006/05/12 3,350 3,400 3,300 3,400 18,900
2006/05/11 3,390 3,400 3,360 3,400 6,900
2006/05/10 3,510 3,520 3,350 3,400 19,500
2006/05/09 3,620 3,630 3,500 3,530 7,800
2006/05/08 3,460 3,740 3,460 3,620 37,200
2006/05/02 3,300 3,400 3,300 3,370 7,900
2006/05/01 3,330 3,340 3,290 3,300 26,400
2006/04/28 3,400 3,460 3,320 3,350 14,900
2006/04/27 3,390 3,450 3,390 3,410 28,400
2006/04/26 3,460 3,470 3,390 3,410 24,600
2006/04/25 3,410 3,470 3,350 3,470 20,100
2006/04/24 3,570 3,630 3,450 3,470 20,400
2006/04/21 3,430 3,650 3,370 3,590 37,100
2006/04/20 3,590 3,600 3,440 3,450 32,800
2006/04/19 3,740 3,750 3,580 3,590 43,400
2006/04/18 3,690 3,770 3,660 3,750 24,300
2006/04/17 3,790 3,800 3,710 3,710 16,100
2006/04/14 3,740 4,000 3,740 3,780 55,500
2006/04/13 3,710 3,730 3,680 3,730 6,800
2006/04/12 3,720 3,750 3,660 3,720 25,900
2006/04/11 3,740 3,790 3,720 3,720 69,800
2006/04/10 3,800 4,140 3,750 3,760 173,000
2006/04/07 3,400 4,230 3,400 3,790 390,000
2006/04/06 3,320 3,420 3,310 3,350 25,300
2006/04/05 3,340 3,360 3,290 3,300 20,400
2006/04/04 3,340 3,460 3,340 3,350 48,700
2006/04/03 3,240 3,330 3,240 3,320 53,700
2006/03/31 3,240 3,280 3,200 3,250 33,200
2006/03/30 3,040 3,280 3,040 3,250 139,700
2006/03/29 3,030 3,060 3,000 3,010 39,100
2006/03/28 3,020 3,140 2,995 3,030 178,200
2006/03/27 2,990 3,030 2,950 3,020 140,700
2006/03/24 3,000 3,020 2,975 2,995 79,600
2006/03/23 2,765 3,060 2,765 3,020 226,100
2006/03/22 2,760 2,765 2,715 2,765 17,400
2006/03/20 2,715 2,785 2,705 2,765 22,900
2006/03/17 2,795 2,800 2,715 2,720 13,400
2006/03/16 2,810 2,820 2,740 2,800 12,600
2006/03/15 2,840 2,840 2,795 2,820 7,800
2006/03/14 2,880 2,900 2,840 2,850 24,900
2006/03/13 2,795 2,950 2,795 2,900 24,200
2006/03/10 2,700 2,970 2,700 2,950 95,400
2006/03/09 2,645 2,700 2,645 2,700 10,100
2006/03/08 2,580 2,650 2,580 2,650 15,000
2006/03/07 2,620 2,690 2,600 2,600 10,700
2006/03/06 2,595 2,835 2,595 2,700 12,000
2006/03/03 2,720 2,750 2,530 2,545 44,900
2006/03/02 2,840 2,850 2,720 2,720 18,900
2006/03/01 2,950 2,955 2,840 2,840 21,800
2006/02/28 2,895 3,070 2,860 2,910 69,100
2006/02/27 2,890 2,910 2,850 2,860 19,200
2006/02/24 2,895 2,960 2,880 2,890 26,500
2006/02/23 2,875 2,995 2,850 2,900 42,800
2006/02/22 2,845 2,970 2,840 2,895 61,600
2006/02/21 2,615 2,875 2,600 2,875 46,200
2006/02/20 2,840 2,845 2,550 2,550 50,600
2006/02/17 2,995 3,000 2,790 2,900 71,200
2006/02/16 2,600 3,010 2,600 3,000 138,300
2006/02/15 2,745 2,750 2,630 2,700 84,700
2006/02/14 2,795 2,820 2,360 2,670 172,000
2006/02/13 3,270 3,360 2,700 2,740 361,900
2006/02/10 3,000 3,500 2,870 3,420 651,400
2006/02/09 2,665 3,010 2,665 3,000 727,400
2006/02/08 2,545 2,650 2,515 2,620 90,300
2006/02/07 2,540 2,595 2,520 2,550 41,400
2006/02/06 2,695 2,720 2,485 2,510 117,500
2006/02/03 2,590 2,735 2,525 2,675 319,100
2006/02/02 2,295 2,605 2,295 2,600 209,900
2006/02/01 2,195 2,305 2,195 2,270 77,200
2006/01/31 2,395 2,400 2,270 2,300 47,800
2006/01/30 2,410 2,450 2,365 2,395 83,200
2006/01/27 2,400 2,500 2,400 2,410 51,400
2006/01/26 2,505 2,530 2,390 2,400 53,700
2006/01/25 2,495 2,590 2,490 2,530 63,500
2006/01/24 2,445 2,530 2,420 2,500 90,500
2006/01/23 2,600 2,630 2,360 2,400 149,400
2006/01/20 2,535 2,745 2,535 2,650 346,000
2006/01/19 2,270 2,540 2,205 2,500 354,200
2006/01/18 2,295 2,350 1,890 2,320 277,400
2006/01/17 2,185 2,310 2,055 2,295 319,200
2006/01/16 2,025 2,240 2,025 2,190 342,200
2006/01/13 2,050 2,090 1,960 2,025 170,800
2006/01/12 1,939 2,065 1,915 2,035 230,000
2006/01/11 1,849 1,925 1,845 1,920 140,200
2006/01/10 1,827 1,854 1,827 1,844 66,700
2006/01/06 1,839 1,855 1,811 1,815 81,600
2006/01/05 1,800 1,840 1,800 1,830 110,400
2006/01/04 1,769 1,790 1,769 1,790 31,300

このページの先頭へ