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 |
---|---|---|---|---|---|
2010/12/30 | 450 | 450 | 428 | 438 | 2,500 |
2010/12/29 | 425 | 449 | 425 | 448 | 4,300 |
2010/12/28 | 412 | 420 | 412 | 420 | 1,300 |
2010/12/27 | 405 | 410 | 405 | 410 | 2,900 |
2010/12/24 | 420 | 420 | 410 | 410 | 1,200 |
2010/12/22 | 430 | 435 | 420 | 421 | 5,800 |
2010/12/21 | 430 | 435 | 425 | 427 | 1,000 |
2010/12/20 | 428 | 438 | 428 | 438 | 4,000 |
2010/12/17 | 457 | 457 | 445 | 450 | 7,500 |
2010/12/16 | 415 | 435 | 415 | 435 | 3,500 |
2010/12/15 | 430 | 435 | 410 | 420 | 6,200 |
2010/12/14 | 425 | 430 | 425 | 430 | 3,500 |
2010/12/13 | 416 | 430 | 416 | 425 | 1,000 |
2010/12/10 | 422 | 422 | 415 | 415 | 300 |
2010/12/09 | 430 | 430 | 415 | 415 | 3,600 |
2010/12/08 | 425 | 429 | 420 | 420 | 900 |
2010/12/07 | 420 | 422 | 415 | 422 | 1,600 |
2010/12/06 | 419 | 420 | 419 | 420 | 1,400 |
2010/12/03 | 410 | 410 | 410 | 410 | 1,000 |
2010/12/02 | 410 | 410 | 410 | 410 | 1,200 |
2010/12/01 | 400 | 400 | 399 | 400 | 1,900 |
2010/11/30 | 401 | 401 | 400 | 400 | 1,000 |
2010/11/29 | 400 | 400 | 400 | 400 | 1,000 |
2010/11/26 | 391 | 405 | 391 | 400 | 800 |
2010/11/25 | 390 | 400 | 390 | 400 | 3,100 |
2010/11/24 | 390 | 394 | 390 | 394 | 700 |
2010/11/22 | 380 | 390 | 380 | 390 | 1,200 |
2010/11/19 | 375 | 379 | 375 | 378 | 1,200 |
2010/11/18 | 375 | 375 | 375 | 375 | 200 |
2010/11/17 | 370 | 370 | 370 | 370 | 600 |
2010/11/16 | 370 | 370 | 370 | 370 | 1,000 |
2010/11/15 | 370 | 370 | 369 | 369 | 200 |
2010/11/12 | 0 | 0 | 0 | 370 | 0 |
2010/11/11 | 0 | 0 | 0 | 370 | 0 |
2010/11/10 | 370 | 370 | 370 | 370 | 1,000 |
2010/11/09 | 369 | 372 | 369 | 370 | 400 |
2010/11/08 | 367 | 374 | 367 | 374 | 500 |
2010/11/05 | 370 | 375 | 370 | 375 | 700 |
2010/11/04 | 378 | 378 | 357 | 363 | 1,900 |
2010/11/02 | 378 | 397 | 378 | 397 | 700 |
2010/11/01 | 402 | 402 | 402 | 402 | 1,000 |
2010/10/29 | 380 | 382 | 380 | 382 | 900 |
2010/10/28 | 0 | 0 | 0 | 368 | 0 |
2010/10/27 | 360 | 368 | 360 | 368 | 300 |
2010/10/26 | 366 | 366 | 366 | 366 | 700 |
2010/10/25 | 389 | 389 | 356 | 372 | 1,100 |
2010/10/22 | 360 | 390 | 360 | 390 | 2,700 |
2010/10/21 | 372 | 372 | 351 | 370 | 2,500 |
2010/10/20 | 380 | 380 | 380 | 380 | 400 |
2010/10/19 | 388 | 388 | 388 | 388 | 100 |
2010/10/18 | 388 | 388 | 374 | 374 | 200 |
2010/10/15 | 375 | 375 | 367 | 374 | 400 |
2010/10/14 | 398 | 398 | 387 | 387 | 600 |
2010/10/13 | 385 | 397 | 385 | 397 | 900 |
2010/10/12 | 0 | 0 | 0 | 397 | 0 |
2010/10/08 | 392 | 397 | 392 | 397 | 200 |
2010/10/07 | 392 | 405 | 391 | 400 | 700 |
2010/10/06 | 386 | 393 | 380 | 392 | 1,100 |
2010/10/05 | 407 | 407 | 385 | 393 | 1,200 |
2010/10/04 | 413 | 413 | 410 | 410 | 800 |
2010/10/01 | 415 | 415 | 404 | 405 | 5,800 |
2010/09/30 | 366 | 367 | 361 | 367 | 900 |
2010/09/29 | 370 | 370 | 361 | 361 | 1,300 |
2010/09/28 | 369 | 370 | 369 | 369 | 500 |
2010/09/27 | 365 | 369 | 364 | 369 | 500 |
2010/09/24 | 380 | 380 | 370 | 370 | 800 |
2010/09/22 | 392 | 392 | 380 | 380 | 2,000 |
2010/09/21 | 369 | 390 | 369 | 390 | 6,700 |
2010/09/17 | 364 | 367 | 364 | 365 | 4,700 |
2010/09/16 | 364 | 367 | 364 | 365 | 5,300 |
2010/09/15 | 360 | 380 | 360 | 380 | 900 |
2010/09/14 | 375 | 375 | 360 | 360 | 900 |
2010/09/13 | 355 | 388 | 355 | 388 | 1,100 |
2010/09/10 | 355 | 355 | 350 | 355 | 600 |
2010/09/09 | 0 | 0 | 0 | 358 | 0 |
2010/09/08 | 0 | 0 | 0 | 358 | 0 |
2010/09/07 | 0 | 0 | 0 | 358 | 0 |
2010/09/06 | 355 | 358 | 355 | 358 | 200 |
2010/09/03 | 366 | 366 | 343 | 353 | 1,700 |
2010/09/02 | 370 | 370 | 370 | 370 | 1,300 |
2010/09/01 | 368 | 368 | 368 | 368 | 1,200 |
2010/08/31 | 355 | 355 | 342 | 342 | 1,000 |
2010/08/30 | 354 | 365 | 354 | 360 | 4,600 |
2010/08/27 | 350 | 355 | 350 | 350 | 600 |
2010/08/26 | 338 | 345 | 338 | 345 | 300 |
2010/08/25 | 338 | 338 | 338 | 338 | 300 |
2010/08/24 | 345 | 345 | 345 | 345 | 700 |
2010/08/23 | 0 | 0 | 0 | 345 | 0 |
2010/08/20 | 340 | 345 | 340 | 345 | 1,100 |
2010/08/19 | 340 | 345 | 339 | 339 | 8,000 |
2010/08/18 | 350 | 364 | 350 | 350 | 1,500 |
2010/08/17 | 356 | 356 | 355 | 355 | 200 |
2010/08/16 | 358 | 358 | 358 | 358 | 200 |
2010/08/13 | 360 | 360 | 351 | 360 | 6,300 |
2010/08/12 | 368 | 368 | 360 | 367 | 2,700 |
2010/08/11 | 370 | 370 | 370 | 370 | 1,000 |
2010/08/10 | 360 | 365 | 360 | 360 | 900 |
2010/08/09 | 360 | 360 | 350 | 350 | 6,400 |
2010/08/06 | 370 | 370 | 360 | 360 | 2,400 |
2010/08/05 | 359 | 370 | 359 | 370 | 300 |
2010/08/04 | 360 | 360 | 351 | 351 | 1,100 |
2010/08/03 | 370 | 370 | 359 | 360 | 2,900 |
2010/08/02 | 365 | 390 | 360 | 360 | 6,500 |
2010/07/30 | 386 | 386 | 368 | 370 | 3,800 |
2010/07/29 | 363 | 370 | 363 | 370 | 1,800 |
2010/07/28 | 353 | 353 | 352 | 352 | 1,300 |
2010/07/27 | 361 | 361 | 356 | 356 | 5,300 |
2010/07/26 | 370 | 370 | 365 | 365 | 1,500 |
2010/07/23 | 370 | 370 | 370 | 370 | 100 |
2010/07/22 | 360 | 360 | 360 | 360 | 1,300 |
2010/07/21 | 360 | 360 | 360 | 360 | 800 |
2010/07/20 | 365 | 366 | 365 | 366 | 1,200 |
2010/07/16 | 380 | 380 | 367 | 367 | 2,000 |
2010/07/15 | 383 | 383 | 380 | 380 | 1,300 |
2010/07/14 | 380 | 382 | 380 | 380 | 1,000 |
2010/07/13 | 370 | 384 | 368 | 384 | 600 |
2010/07/12 | 362 | 369 | 358 | 368 | 4,600 |
2010/07/09 | 375 | 375 | 360 | 360 | 4,500 |
2010/07/08 | 404 | 404 | 385 | 385 | 1,000 |
2010/07/07 | 405 | 405 | 380 | 396 | 3,300 |
2010/07/06 | 400 | 418 | 395 | 418 | 900 |
2010/07/05 | 401 | 402 | 400 | 400 | 1,700 |
2010/07/02 | 416 | 416 | 400 | 400 | 4,300 |
2010/07/01 | 408 | 408 | 401 | 401 | 1,300 |
2010/06/30 | 400 | 400 | 400 | 400 | 1,300 |
2010/06/29 | 410 | 410 | 405 | 405 | 900 |
2010/06/28 | 428 | 428 | 415 | 415 | 800 |
2010/06/25 | 440 | 440 | 429 | 429 | 800 |
2010/06/24 | 440 | 440 | 440 | 440 | 300 |
2010/06/23 | 439 | 440 | 439 | 440 | 1,800 |
2010/06/22 | 441 | 450 | 441 | 442 | 1,300 |
2010/06/21 | 450 | 450 | 445 | 450 | 3,900 |
2010/06/18 | 465 | 465 | 450 | 457 | 1,000 |
2010/06/17 | 470 | 475 | 466 | 466 | 1,100 |
2010/06/16 | 480 | 480 | 460 | 465 | 2,200 |
2010/06/15 | 455 | 500 | 455 | 495 | 4,100 |
2010/06/14 | 499 | 506 | 470 | 470 | 7,000 |
2010/06/11 | 438 | 438 | 426 | 426 | 4,100 |
2010/06/10 | 429 | 438 | 429 | 429 | 2,900 |
2010/06/09 | 428 | 429 | 410 | 429 | 2,900 |
2010/06/08 | 428 | 440 | 428 | 440 | 700 |
2010/06/07 | 430 | 435 | 428 | 435 | 1,000 |
2010/06/04 | 458 | 458 | 458 | 458 | 400 |
2010/06/03 | 453 | 460 | 445 | 460 | 3,100 |
2010/06/02 | 440 | 440 | 431 | 440 | 7,800 |
2010/06/01 | 440 | 440 | 427 | 428 | 2,700 |
2010/05/31 | 422 | 439 | 420 | 420 | 1,000 |
2010/05/28 | 449 | 450 | 401 | 428 | 1,100 |
2010/05/27 | 401 | 420 | 400 | 405 | 3,300 |
2010/05/26 | 400 | 425 | 400 | 425 | 800 |
2010/05/25 | 421 | 423 | 410 | 410 | 1,100 |
2010/05/24 | 421 | 421 | 421 | 421 | 300 |
2010/05/21 | 409 | 429 | 400 | 429 | 2,900 |
2010/05/20 | 446 | 446 | 420 | 430 | 500 |
2010/05/19 | 443 | 452 | 420 | 440 | 1,500 |
2010/05/18 | 448 | 452 | 444 | 450 | 900 |
2010/05/17 | 450 | 455 | 448 | 448 | 4,100 |
2010/05/14 | 452 | 465 | 452 | 464 | 2,000 |
2010/05/13 | 465 | 465 | 463 | 463 | 400 |
2010/05/12 | 469 | 469 | 465 | 465 | 500 |
2010/05/11 | 486 | 486 | 470 | 470 | 2,700 |
2010/05/10 | 478 | 478 | 478 | 478 | 100 |
2010/05/07 | 470 | 470 | 462 | 468 | 2,400 |
2010/05/06 | 490 | 497 | 487 | 497 | 700 |
2010/04/30 | 497 | 500 | 497 | 498 | 9,100 |
2010/04/28 | 475 | 485 | 475 | 476 | 600 |
2010/04/27 | 495 | 495 | 472 | 490 | 2,900 |
2010/04/26 | 500 | 500 | 485 | 490 | 2,400 |
2010/04/23 | 500 | 500 | 480 | 500 | 2,400 |
2010/04/22 | 501 | 520 | 500 | 500 | 14,900 |
2010/04/21 | 496 | 520 | 495 | 520 | 600 |
2010/04/20 | 505 | 520 | 500 | 500 | 2,000 |
2010/04/19 | 515 | 515 | 499 | 505 | 3,600 |
2010/04/16 | 568 | 577 | 540 | 550 | 4,900 |
2010/04/15 | 552 | 565 | 552 | 556 | 3,700 |
2010/04/14 | 569 | 569 | 550 | 550 | 1,000 |
2010/04/13 | 550 | 560 | 550 | 560 | 700 |
2010/04/12 | 549 | 587 | 535 | 550 | 38,100 |
2010/04/09 | 547 | 547 | 525 | 547 | 5,000 |
2010/04/08 | 522 | 537 | 522 | 537 | 4,100 |
2010/04/07 | 550 | 550 | 530 | 536 | 6,800 |
2010/04/06 | 572 | 572 | 555 | 570 | 3,100 |
2010/04/05 | 574 | 584 | 571 | 583 | 2,100 |
2010/04/02 | 586 | 599 | 580 | 594 | 8,400 |
2010/04/01 | 600 | 600 | 580 | 600 | 12,400 |
2010/03/31 | 610 | 610 | 575 | 600 | 18,400 |
2010/03/30 | 620 | 644 | 545 | 615 | 29,600 |
2010/03/29 | 562 | 620 | 562 | 619 | 37,600 |
2010/03/26 | 485 | 570 | 476 | 570 | 21,200 |
2010/03/25 | 445 | 500 | 440 | 495 | 24,200 |
2010/03/24 | 424 | 440 | 422 | 440 | 7,000 |
2010/03/23 | 421 | 430 | 410 | 410 | 14,400 |
2010/03/19 | 410 | 420 | 410 | 420 | 2,200 |
2010/03/18 | 415 | 426 | 410 | 410 | 7,700 |
2010/03/17 | 412 | 425 | 410 | 420 | 5,100 |
2010/03/16 | 410 | 428 | 400 | 420 | 17,500 |
2010/03/15 | 388 | 409 | 376 | 409 | 11,800 |
2010/03/12 | 370 | 380 | 369 | 380 | 5,900 |
2010/03/11 | 360 | 390 | 360 | 380 | 3,900 |
2010/03/10 | 345 | 367 | 345 | 357 | 3,400 |
2010/03/09 | 342 | 343 | 340 | 342 | 1,000 |
2010/03/08 | 340 | 342 | 340 | 342 | 500 |
2010/03/05 | 335 | 350 | 335 | 342 | 11,700 |
2010/03/04 | 324 | 331 | 316 | 323 | 2,400 |
2010/03/03 | 331 | 336 | 324 | 325 | 2,100 |
2010/03/02 | 337 | 337 | 322 | 336 | 2,500 |
2010/03/01 | 323 | 340 | 317 | 322 | 4,200 |
2010/02/26 | 305 | 310 | 305 | 307 | 500 |
2010/02/25 | 317 | 317 | 300 | 301 | 5,200 |
2010/02/24 | 317 | 317 | 316 | 316 | 1,300 |
2010/02/23 | 316 | 324 | 315 | 324 | 2,800 |
2010/02/22 | 311 | 311 | 310 | 310 | 300 |
2010/02/19 | 315 | 316 | 315 | 315 | 1,200 |
2010/02/18 | 311 | 311 | 310 | 310 | 900 |
2010/02/17 | 317 | 317 | 310 | 317 | 1,500 |
2010/02/16 | 301 | 319 | 300 | 319 | 4,200 |
2010/02/15 | 317 | 317 | 303 | 303 | 2,300 |
2010/02/12 | 318 | 318 | 304 | 318 | 4,100 |
2010/02/09 | 318 | 318 | 318 | 318 | 300 |
2010/02/08 | 312 | 317 | 312 | 317 | 300 |
2010/02/05 | 304 | 312 | 304 | 310 | 1,500 |
2010/02/04 | 312 | 315 | 309 | 309 | 1,900 |
2010/02/03 | 311 | 311 | 310 | 310 | 1,500 |
2010/02/02 | 320 | 320 | 320 | 320 | 1,000 |
2010/02/01 | 331 | 331 | 315 | 315 | 4,700 |
2010/01/29 | 323 | 323 | 323 | 323 | 500 |
2010/01/28 | 318 | 331 | 318 | 325 | 3,100 |
2010/01/27 | 323 | 323 | 320 | 320 | 1,800 |
2010/01/26 | 333 | 333 | 325 | 327 | 1,300 |
2010/01/25 | 337 | 337 | 333 | 333 | 1,300 |
2010/01/22 | 336 | 336 | 336 | 336 | 100 |
2010/01/21 | 339 | 339 | 337 | 337 | 5,300 |
2010/01/20 | 339 | 340 | 338 | 339 | 2,300 |
2010/01/19 | 341 | 343 | 340 | 340 | 2,400 |
2010/01/18 | 342 | 342 | 337 | 342 | 6,300 |
2010/01/15 | 360 | 360 | 338 | 338 | 2,400 |
2010/01/14 | 330 | 357 | 330 | 357 | 4,200 |
2010/01/13 | 331 | 332 | 329 | 330 | 2,600 |
2010/01/12 | 328 | 331 | 324 | 331 | 4,500 |
2010/01/08 | 330 | 330 | 322 | 330 | 2,000 |
2010/01/07 | 330 | 330 | 321 | 325 | 1,400 |
2010/01/06 | 329 | 330 | 328 | 330 | 1,700 |
2010/01/05 | 330 | 330 | 329 | 329 | 1,700 |
2010/01/04 | 330 | 330 | 330 | 330 | 200 |