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
2007/12/28 1,154 1,155 1,144 1,153 6,500
2007/12/27 1,156 1,161 1,140 1,147 9,900
2007/12/26 1,169 1,181 1,150 1,153 15,300
2007/12/25 1,186 1,199 1,173 1,180 16,900
2007/12/21 1,189 1,199 1,180 1,188 11,900
2007/12/20 1,200 1,206 1,160 1,190 37,600
2007/12/19 1,224 1,225 1,206 1,209 19,400
2007/12/18 1,249 1,250 1,231 1,232 12,200
2007/12/17 1,249 1,250 1,224 1,240 7,500
2007/12/14 1,191 1,255 1,191 1,252 22,200
2007/12/13 1,290 1,291 1,175 1,192 99,600
2007/12/12 1,288 1,298 1,281 1,290 20,600
2007/12/11 1,280 1,302 1,280 1,300 18,100
2007/12/10 1,284 1,287 1,275 1,280 20,000
2007/12/07 1,273 1,281 1,273 1,280 2,500
2007/12/06 1,299 1,300 1,265 1,266 12,600
2007/12/05 1,299 1,300 1,290 1,290 8,600
2007/12/04 1,300 1,302 1,298 1,300 7,600
2007/12/03 1,300 1,310 1,294 1,300 6,200
2007/11/30 1,308 1,309 1,291 1,292 8,000
2007/11/29 1,310 1,311 1,293 1,300 8,500
2007/11/28 1,290 1,320 1,290 1,308 13,300
2007/11/27 1,350 1,351 1,270 1,280 49,600
2007/11/26 1,401 1,410 1,385 1,390 6,800
2007/11/22 1,419 1,428 1,405 1,406 1,600
2007/11/21 1,440 1,440 1,439 1,439 200
2007/11/20 1,478 1,480 1,400 1,439 9,200
2007/11/19 1,493 1,495 1,493 1,495 400
2007/11/16 1,499 1,500 1,495 1,495 800
2007/11/15 1,495 1,550 1,495 1,500 7,900
2007/11/14 1,470 1,500 1,470 1,490 4,000
2007/11/13 1,429 1,450 1,429 1,450 2,500
2007/11/12 1,440 1,440 1,420 1,438 10,100
2007/11/09 1,450 1,450 1,441 1,448 8,200
2007/11/08 1,489 1,490 1,456 1,474 6,200
2007/11/07 1,500 1,500 1,490 1,497 18,700
2007/11/06 1,509 1,509 1,492 1,500 4,400
2007/11/05 1,520 1,520 1,500 1,500 3,100
2007/11/02 1,526 1,526 1,520 1,520 2,800
2007/11/01 1,530 1,540 1,530 1,531 8,400
2007/10/31 1,520 1,540 1,450 1,530 25,300
2007/10/30 1,550 1,567 1,549 1,558 7,600
2007/10/29 1,449 1,550 1,449 1,546 8,400
2007/10/26 1,438 1,470 1,438 1,470 7,200
2007/10/25 1,470 1,470 1,440 1,440 10,100
2007/10/24 1,539 1,550 1,482 1,499 11,700
2007/10/23 1,549 1,558 1,539 1,540 9,700
2007/10/22 1,559 1,560 1,500 1,556 11,000
2007/10/19 1,570 1,590 1,560 1,590 6,900
2007/10/18 1,584 1,585 1,570 1,570 6,800
2007/10/17 1,629 1,630 1,580 1,585 26,600
2007/10/16 1,654 1,655 1,621 1,638 13,900
2007/10/15 1,630 1,659 1,616 1,655 12,400
2007/10/12 1,628 1,640 1,620 1,630 18,300
2007/10/11 1,628 1,639 1,591 1,630 52,700
2007/10/10 1,715 1,735 1,612 1,630 46,400
2007/10/09 1,626 1,717 1,600 1,705 40,500
2007/10/05 1,540 1,640 1,540 1,626 52,300
2007/10/04 1,447 1,537 1,445 1,530 31,000
2007/10/03 1,400 1,451 1,400 1,440 12,000
2007/10/02 1,384 1,419 1,382 1,406 15,500
2007/10/01 1,380 1,386 1,379 1,385 17,300
2007/09/28 1,377 1,398 1,349 1,350 32,900
2007/09/27 1,290 1,380 1,290 1,377 22,300
2007/09/26 1,243 1,283 1,243 1,282 11,700
2007/09/25 1,246 1,252 1,240 1,245 16,500
2007/09/21 1,239 1,246 1,220 1,226 31,600
2007/09/20 1,261 1,262 1,230 1,235 21,600
2007/09/19 1,212 1,255 1,212 1,226 35,100
2007/09/18 1,210 1,220 1,199 1,205 16,000
2007/09/14 1,230 1,250 1,209 1,210 14,900
2007/09/13 1,254 1,256 1,230 1,250 46,100
2007/09/12 1,251 1,260 1,248 1,260 27,000
2007/09/11 1,236 1,269 1,230 1,251 27,200
2007/09/10 1,258 1,259 1,198 1,250 27,700
2007/09/07 1,376 1,377 1,249 1,260 153,100
2007/09/06 1,468 1,469 1,351 1,380 39,300
2007/09/05 1,521 1,541 1,469 1,480 29,400
2007/09/04 1,515 1,525 1,514 1,521 9,300
2007/09/03 1,559 1,562 1,509 1,515 19,000
2007/08/31 1,598 1,600 1,560 1,560 26,600
2007/08/30 1,639 1,655 1,584 1,585 23,900
2007/08/29 1,695 1,695 1,632 1,635 16,400
2007/08/28 1,718 1,722 1,717 1,720 2,600
2007/08/27 1,725 1,730 1,718 1,718 2,100
2007/08/24 1,723 1,724 1,710 1,722 5,800
2007/08/23 1,700 1,723 1,700 1,723 7,600
2007/08/22 1,698 1,700 1,697 1,700 11,700
2007/08/21 1,700 1,701 1,697 1,700 9,900
2007/08/20 1,704 1,705 1,694 1,700 8,300
2007/08/17 1,660 1,705 1,660 1,700 23,200
2007/08/16 1,700 1,701 1,680 1,697 20,800
2007/08/15 1,701 1,702 1,698 1,700 4,100
2007/08/14 1,700 1,715 1,699 1,715 4,400
2007/08/13 1,719 1,720 1,697 1,705 4,000
2007/08/10 1,696 1,750 1,680 1,680 56,100
2007/08/09 1,749 1,752 1,745 1,747 27,800
2007/08/08 1,751 1,753 1,748 1,750 11,700
2007/08/07 1,800 1,810 1,754 1,755 10,900
2007/08/06 1,870 1,870 1,780 1,800 12,700
2007/08/03 1,839 1,881 1,839 1,860 15,700
2007/08/02 1,770 1,833 1,770 1,819 20,700
2007/08/01 1,759 1,790 1,753 1,765 17,200
2007/07/31 1,753 1,756 1,750 1,755 4,900
2007/07/30 1,751 1,753 1,746 1,752 18,300
2007/07/27 1,764 1,765 1,745 1,755 13,900
2007/07/26 1,758 1,774 1,758 1,774 9,800
2007/07/25 1,745 1,758 1,740 1,758 15,500
2007/07/24 1,735 1,749 1,735 1,749 14,200
2007/07/23 1,739 1,740 1,714 1,732 34,600
2007/07/20 1,701 1,740 1,701 1,740 8,900
2007/07/19 1,669 1,699 1,669 1,699 4,600
2007/07/18 1,652 1,670 1,651 1,662 5,400
2007/07/17 1,660 1,661 1,649 1,650 8,100
2007/07/13 1,707 1,713 1,652 1,660 21,900
2007/07/12 1,700 1,700 1,697 1,698 2,700
2007/07/11 1,706 1,707 1,689 1,695 3,600
2007/07/10 1,694 1,707 1,694 1,700 5,800
2007/07/09 1,709 1,716 1,684 1,690 17,700
2007/07/06 1,719 1,723 1,709 1,709 6,200
2007/07/05 1,748 1,750 1,732 1,733 8,600
2007/07/04 1,705 1,748 1,705 1,748 6,800
2007/07/03 1,715 1,720 1,698 1,701 11,900
2007/07/02 1,739 1,740 1,707 1,715 12,000
2007/06/29 1,759 1,760 1,715 1,748 18,100
2007/06/28 1,758 1,762 1,751 1,752 8,100
2007/06/27 1,770 1,771 1,723 1,744 14,500
2007/06/26 1,820 1,821 1,748 1,770 31,800
2007/06/25 1,780 1,878 1,780 1,820 55,000
2007/06/22 1,779 1,785 1,761 1,778 50,800
2007/06/21 1,729 1,769 1,729 1,750 142,500
2007/06/20 1,661 1,723 1,661 1,723 90,300
2007/06/19 1,669 1,674 1,644 1,661 76,600
2007/06/18 1,684 1,694 1,650 1,664 112,500
2007/06/15 1,639 1,688 1,639 1,681 92,500
2007/06/14 1,719 1,720 1,606 1,622 109,700
2007/06/13 1,795 1,796 1,720 1,720 47,800
2007/06/12 1,809 1,820 1,740 1,795 59,500
2007/06/11 1,944 1,945 1,765 1,810 128,700
2007/06/08 1,997 1,998 1,940 1,944 25,800
2007/06/07 2,040 2,045 1,989 1,998 47,100
2007/06/06 2,045 2,050 2,040 2,050 3,400
2007/06/05 2,040 2,080 2,040 2,045 4,000
2007/06/04 2,115 2,115 2,040 2,040 13,200
2007/06/01 2,150 2,165 2,105 2,110 3,700
2007/05/31 2,100 2,150 2,100 2,140 4,200
2007/05/30 2,050 2,110 2,050 2,100 8,000
2007/05/29 1,997 2,050 1,996 2,050 4,100
2007/05/28 2,000 2,005 1,996 1,996 5,200
2007/05/25 2,025 2,030 1,990 2,000 7,700
2007/05/24 2,015 2,040 2,010 2,025 5,900
2007/05/23 1,994 2,010 1,994 2,000 7,100
2007/05/22 2,015 2,020 1,985 1,995 16,400
2007/05/21 2,025 2,040 2,000 2,020 12,300
2007/05/18 1,995 2,010 1,995 2,010 1,700
2007/05/17 1,998 1,999 1,985 1,986 5,800
2007/05/16 2,120 2,125 1,985 1,985 11,300
2007/05/15 2,165 2,170 2,100 2,125 9,800
2007/05/14 2,090 2,170 2,090 2,165 11,300
2007/05/11 2,110 2,115 2,080 2,085 13,200
2007/05/10 2,120 2,130 2,105 2,130 3,600
2007/05/09 2,085 2,115 2,070 2,100 10,700
2007/05/08 2,025 2,075 2,025 2,045 7,100
2007/05/07 2,015 2,030 2,000 2,025 17,800
2007/05/02 1,995 2,000 1,995 1,997 23,100
2007/05/01 2,010 2,015 1,990 1,996 17,800
2007/04/27 1,988 2,000 1,988 2,000 3,700
2007/04/26 2,010 2,015 1,980 1,990 15,700
2007/04/25 2,030 2,050 2,005 2,015 25,000
2007/04/24 2,005 2,045 2,000 2,030 14,800
2007/04/23 2,005 2,020 2,000 2,010 7,400
2007/04/20 2,035 2,040 1,999 2,000 19,700
2007/04/19 2,055 2,065 2,030 2,035 27,200
2007/04/18 2,035 2,055 2,025 2,050 20,300
2007/04/17 2,080 2,095 2,030 2,035 7,800
2007/04/16 2,055 2,105 2,055 2,080 3,700
2007/04/13 2,195 2,200 2,060 2,060 4,600
2007/04/12 2,230 2,230 2,185 2,195 1,100
2007/04/10 2,315 2,320 2,230 2,250 9,900
2007/04/09 2,375 2,375 2,280 2,290 9,200
2007/04/06 2,350 2,415 2,330 2,400 17,800
2007/04/05 2,290 2,355 2,275 2,350 17,500
2007/04/04 2,280 2,280 2,270 2,275 600
2007/04/03 2,245 2,270 2,240 2,260 6,500
2007/04/02 2,265 2,265 2,200 2,245 7,600
2007/03/30 2,000 2,170 2,000 2,155 8,400
2007/03/29 2,130 2,145 2,130 2,145 3,400
2007/03/28 2,145 2,160 2,130 2,135 13,200
2007/03/27 2,200 2,200 2,110 2,145 11,800
2007/03/26 2,125 2,140 2,110 2,140 8,600
2007/03/23 2,080 2,125 2,080 2,100 36,400
2007/03/22 2,055 2,095 2,050 2,080 12,200
2007/03/20 2,010 2,060 2,010 2,050 5,900
2007/03/19 2,050 2,055 1,999 2,010 7,100
2007/03/16 2,080 2,080 2,025 2,050 7,900
2007/03/15 2,070 2,115 2,070 2,100 4,700
2007/03/14 2,115 2,120 2,050 2,070 5,300
2007/03/13 2,160 2,160 2,125 2,125 2,700
2007/03/12 2,180 2,200 2,135 2,165 11,000
2007/03/09 2,190 2,195 2,165 2,180 4,200
2007/03/08 2,180 2,200 2,180 2,180 4,600
2007/03/07 2,200 2,210 2,175 2,180 12,800
2007/03/06 2,190 2,225 2,125 2,200 14,100
2007/03/05 2,245 2,250 2,180 2,180 21,000
2007/03/02 2,180 2,290 2,180 2,250 13,300
2007/03/01 2,265 2,280 2,115 2,145 32,500
2007/02/28 2,340 2,350 2,225 2,260 51,900
2007/02/27 2,370 2,385 2,370 2,375 49,800
2007/02/26 2,390 2,390 2,370 2,370 66,300
2007/02/23 2,415 2,420 2,380 2,390 34,300
2007/02/22 2,345 2,420 2,345 2,420 40,800
2007/02/21 2,430 2,435 2,375 2,395 39,900
2007/02/20 2,425 2,440 2,425 2,435 24,300
2007/02/19 2,445 2,450 2,400 2,430 17,700
2007/02/16 2,460 2,470 2,440 2,470 22,000
2007/02/15 2,485 2,495 2,455 2,475 15,100
2007/02/14 2,475 2,495 2,475 2,480 2,900
2007/02/13 2,475 2,515 2,450 2,475 5,000
2007/02/09 2,465 2,500 2,465 2,485 5,700
2007/02/08 2,525 2,530 2,450 2,460 1,000
2007/02/07 2,460 2,550 2,440 2,530 26,000
2007/02/06 2,520 2,520 2,400 2,465 8,900
2007/02/05 2,595 2,600 2,500 2,525 6,200
2007/02/02 2,570 2,700 2,570 2,600 17,700
2007/02/01 2,500 2,565 2,500 2,565 4,000
2007/01/31 2,485 2,505 2,440 2,500 4,900
2007/01/30 2,530 2,530 2,410 2,490 6,400
2007/01/29 2,540 2,545 2,490 2,525 5,500
2007/01/26 2,495 2,600 2,410 2,540 17,800
2007/01/25 2,580 2,680 2,390 2,500 40,800
2007/01/24 2,370 2,580 2,370 2,580 51,500
2007/01/23 2,370 2,410 2,350 2,365 25,200
2007/01/22 2,325 2,375 2,325 2,370 12,800
2007/01/19 2,335 2,345 2,325 2,325 5,400
2007/01/18 2,275 2,335 2,275 2,330 12,100
2007/01/17 2,295 2,300 2,260 2,280 9,000
2007/01/16 2,285 2,320 2,260 2,300 8,400
2007/01/15 2,255 2,340 2,255 2,290 18,200
2007/01/12 2,225 2,275 2,225 2,250 25,900
2007/01/11 2,185 2,240 2,175 2,225 11,400
2007/01/10 2,215 2,220 2,160 2,160 1,200
2007/01/09 2,270 2,270 2,200 2,220 4,100
2007/01/05 2,260 2,275 2,175 2,275 14,300
2007/01/04 2,250 2,275 2,250 2,265 12,000

このページの先頭へ