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 |
|---|---|---|---|---|---|
| 2022/12/30 | 978 | 980 | 972 | 972 | 6,700 |
| 2022/12/29 | 943 | 963 | 914 | 963 | 10,700 |
| 2022/12/28 | 941 | 945 | 926 | 945 | 24,000 |
| 2022/12/27 | 949 | 959 | 947 | 949 | 7,100 |
| 2022/12/26 | 940 | 945 | 937 | 944 | 2,400 |
| 2022/12/23 | 960 | 960 | 940 | 940 | 5,000 |
| 2022/12/22 | 955 | 970 | 940 | 963 | 12,100 |
| 2022/12/21 | 971 | 977 | 950 | 950 | 6,000 |
| 2022/12/20 | 991 | 1,000 | 965 | 981 | 11,200 |
| 2022/12/19 | 991 | 1,003 | 991 | 994 | 3,100 |
| 2022/12/16 | 980 | 997 | 980 | 992 | 6,500 |
| 2022/12/15 | 996 | 999 | 988 | 988 | 9,900 |
| 2022/12/14 | 996 | 1,000 | 996 | 996 | 1,400 |
| 2022/12/13 | 1,019 | 1,019 | 996 | 996 | 3,900 |
| 2022/12/12 | 1,014 | 1,019 | 1,003 | 1,003 | 3,100 |
| 2022/12/09 | 1,026 | 1,026 | 1,005 | 1,023 | 11,300 |
| 2022/12/08 | 1,016 | 1,016 | 992 | 1,005 | 2,200 |
| 2022/12/07 | 993 | 1,009 | 987 | 1,009 | 2,600 |
| 2022/12/06 | 982 | 995 | 980 | 995 | 1,900 |
| 2022/12/05 | 995 | 995 | 981 | 982 | 3,700 |
| 2022/12/02 | 1,010 | 1,010 | 983 | 995 | 13,500 |
| 2022/12/01 | 1,021 | 1,036 | 1,002 | 1,012 | 6,700 |
| 2022/11/30 | 1,016 | 1,019 | 996 | 1,019 | 4,600 |
| 2022/11/29 | 1,029 | 1,029 | 1,006 | 1,021 | 6,400 |
| 2022/11/28 | 1,045 | 1,045 | 1,015 | 1,019 | 8,000 |
| 2022/11/25 | 1,000 | 1,055 | 1,000 | 1,040 | 28,700 |
| 2022/11/24 | 990 | 1,008 | 987 | 1,000 | 27,000 |
| 2022/11/22 | 980 | 985 | 970 | 980 | 8,700 |
| 2022/11/21 | 980 | 983 | 966 | 980 | 12,900 |
| 2022/11/18 | 988 | 1,000 | 971 | 978 | 19,500 |
| 2022/11/17 | 970 | 983 | 970 | 981 | 7,600 |
| 2022/11/16 | 953 | 982 | 953 | 972 | 11,200 |
| 2022/11/15 | 949 | 954 | 939 | 953 | 18,000 |
| 2022/11/14 | 959 | 964 | 949 | 949 | 4,900 |
| 2022/11/11 | 958 | 959 | 949 | 959 | 5,400 |
| 2022/11/10 | 942 | 964 | 935 | 949 | 11,500 |
| 2022/11/09 | 937 | 945 | 930 | 937 | 18,000 |
| 2022/11/08 | 958 | 958 | 938 | 939 | 21,500 |
| 2022/11/07 | 928 | 949 | 924 | 943 | 12,400 |
| 2022/11/04 | 938 | 939 | 923 | 928 | 4,100 |
| 2022/11/02 | 930 | 943 | 927 | 943 | 3,600 |
| 2022/11/01 | 933 | 933 | 916 | 929 | 5,700 |
| 2022/10/31 | 909 | 930 | 909 | 930 | 12,200 |
| 2022/10/28 | 933 | 935 | 921 | 924 | 4,900 |
| 2022/10/27 | 933 | 938 | 932 | 933 | 4,300 |
| 2022/10/26 | 933 | 936 | 930 | 931 | 1,400 |
| 2022/10/25 | 929 | 933 | 924 | 928 | 8,900 |
| 2022/10/24 | 937 | 937 | 923 | 924 | 10,100 |
| 2022/10/21 | 928 | 941 | 923 | 935 | 3,300 |
| 2022/10/20 | 941 | 942 | 922 | 925 | 12,000 |
| 2022/10/19 | 920 | 928 | 920 | 926 | 4,300 |
| 2022/10/18 | 928 | 928 | 922 | 926 | 2,800 |
| 2022/10/17 | 918 | 928 | 918 | 928 | 2,100 |
| 2022/10/14 | 929 | 936 | 922 | 929 | 4,100 |
| 2022/10/13 | 937 | 937 | 922 | 922 | 4,200 |
| 2022/10/12 | 939 | 943 | 937 | 937 | 2,300 |
| 2022/10/11 | 942 | 942 | 939 | 939 | 2,900 |
| 2022/10/07 | 940 | 944 | 939 | 944 | 1,400 |
| 2022/10/06 | 937 | 943 | 937 | 940 | 3,000 |
| 2022/10/05 | 947 | 947 | 935 | 937 | 2,700 |
| 2022/10/04 | 944 | 945 | 913 | 937 | 11,500 |
| 2022/10/03 | 945 | 946 | 939 | 939 | 2,700 |
| 2022/09/30 | 968 | 968 | 937 | 948 | 3,600 |
| 2022/09/29 | 959 | 968 | 953 | 965 | 2,100 |
| 2022/09/28 | 968 | 968 | 960 | 960 | 3,100 |
| 2022/09/27 | 961 | 970 | 959 | 970 | 2,700 |
| 2022/09/26 | 970 | 970 | 960 | 968 | 4,600 |
| 2022/09/22 | 968 | 973 | 966 | 970 | 1,500 |
| 2022/09/21 | 973 | 977 | 971 | 971 | 1,500 |
| 2022/09/20 | 985 | 986 | 960 | 972 | 4,900 |
| 2022/09/16 | 967 | 983 | 959 | 983 | 11,000 |
| 2022/09/15 | 966 | 970 | 964 | 970 | 1,300 |
| 2022/09/14 | 964 | 971 | 962 | 971 | 5,800 |
| 2022/09/13 | 972 | 975 | 972 | 975 | 2,800 |
| 2022/09/12 | 964 | 975 | 964 | 971 | 4,700 |
| 2022/09/09 | 974 | 990 | 970 | 970 | 2,600 |
| 2022/09/08 | 971 | 977 | 970 | 973 | 1,300 |
| 2022/09/07 | 972 | 972 | 970 | 970 | 1,500 |
| 2022/09/06 | 972 | 975 | 970 | 972 | 2,000 |
| 2022/09/05 | 990 | 990 | 966 | 981 | 12,200 |
| 2022/09/02 | 978 | 980 | 977 | 977 | 2,100 |
| 2022/09/01 | 987 | 987 | 976 | 976 | 5,000 |
| 2022/08/31 | 979 | 986 | 977 | 986 | 1,600 |
| 2022/08/30 | 980 | 985 | 977 | 979 | 2,300 |
| 2022/08/29 | 980 | 984 | 979 | 980 | 1,800 |
| 2022/08/26 | 990 | 998 | 985 | 985 | 3,600 |
| 2022/08/25 | 992 | 992 | 985 | 985 | 2,900 |
| 2022/08/24 | 981 | 988 | 980 | 981 | 2,300 |
| 2022/08/23 | 991 | 991 | 977 | 986 | 3,200 |
| 2022/08/22 | 1,000 | 1,002 | 968 | 979 | 14,000 |
| 2022/08/19 | 987 | 1,010 | 986 | 992 | 11,100 |
| 2022/08/18 | 991 | 997 | 987 | 988 | 3,900 |
| 2022/08/17 | 989 | 994 | 985 | 991 | 6,300 |
| 2022/08/16 | 994 | 994 | 980 | 991 | 5,400 |
| 2022/08/15 | 987 | 998 | 975 | 987 | 14,200 |
| 2022/08/12 | 992 | 1,001 | 985 | 987 | 8,900 |
| 2022/08/10 | 982 | 992 | 977 | 992 | 5,500 |
| 2022/08/09 | 990 | 993 | 973 | 985 | 32,200 |
| 2022/08/08 | 1,004 | 1,031 | 1,004 | 1,031 | 12,100 |
| 2022/08/05 | 1,003 | 1,004 | 998 | 998 | 3,600 |
| 2022/08/04 | 1,010 | 1,010 | 996 | 1,004 | 1,800 |
| 2022/08/03 | 1,003 | 1,008 | 995 | 1,001 | 4,200 |
| 2022/08/02 | 1,011 | 1,026 | 1,002 | 1,003 | 8,100 |
| 2022/08/01 | 1,026 | 1,026 | 1,010 | 1,011 | 4,900 |
| 2022/07/29 | 1,018 | 1,024 | 1,002 | 1,019 | 4,400 |
| 2022/07/28 | 1,020 | 1,030 | 1,010 | 1,030 | 7,800 |
| 2022/07/27 | 1,006 | 1,007 | 1,002 | 1,002 | 1,200 |
| 2022/07/26 | 1,002 | 1,012 | 1,001 | 1,003 | 5,100 |
| 2022/07/25 | 1,011 | 1,012 | 1,001 | 1,002 | 6,400 |
| 2022/07/22 | 1,008 | 1,015 | 1,003 | 1,009 | 4,000 |
| 2022/07/21 | 1,003 | 1,015 | 1,003 | 1,013 | 4,400 |
| 2022/07/20 | 1,007 | 1,016 | 1,002 | 1,003 | 7,100 |
| 2022/07/19 | 1,003 | 1,006 | 999 | 1,006 | 4,800 |
| 2022/07/15 | 1,019 | 1,019 | 1,000 | 1,003 | 3,100 |
| 2022/07/14 | 1,014 | 1,020 | 1,005 | 1,013 | 9,600 |
| 2022/07/13 | 997 | 1,010 | 997 | 1,008 | 7,100 |
| 2022/07/12 | 1,000 | 1,007 | 994 | 997 | 3,200 |
| 2022/07/11 | 999 | 1,012 | 991 | 997 | 7,300 |
| 2022/07/08 | 1,005 | 1,026 | 982 | 999 | 9,800 |
| 2022/07/07 | 1,022 | 1,022 | 999 | 999 | 3,700 |
| 2022/07/06 | 1,004 | 1,008 | 1,000 | 1,001 | 3,000 |
| 2022/07/05 | 1,007 | 1,020 | 977 | 1,004 | 22,100 |
| 2022/07/04 | 1,078 | 1,078 | 1,000 | 1,014 | 18,100 |
| 2022/07/01 | 1,084 | 1,084 | 1,010 | 1,034 | 41,800 |
| 2022/06/30 | 1,043 | 1,077 | 1,042 | 1,067 | 50,200 |
| 2022/06/29 | 965 | 1,024 | 965 | 1,024 | 18,500 |
| 2022/06/28 | 948 | 990 | 948 | 979 | 8,200 |
| 2022/06/27 | 939 | 951 | 934 | 948 | 8,100 |
| 2022/06/24 | 929 | 933 | 929 | 933 | 1,200 |
| 2022/06/23 | 934 | 940 | 933 | 934 | 2,200 |
| 2022/06/22 | 936 | 936 | 929 | 934 | 1,300 |
| 2022/06/21 | 926 | 938 | 925 | 934 | 2,500 |
| 2022/06/20 | 936 | 937 | 925 | 929 | 4,100 |
| 2022/06/17 | 935 | 947 | 933 | 947 | 5,600 |
| 2022/06/16 | 956 | 956 | 946 | 955 | 600 |
| 2022/06/15 | 954 | 954 | 941 | 941 | 600 |
| 2022/06/14 | 957 | 957 | 950 | 950 | 5,400 |
| 2022/06/13 | 975 | 975 | 961 | 961 | 3,200 |
| 2022/06/10 | 969 | 975 | 966 | 966 | 1,100 |
| 2022/06/09 | 969 | 972 | 961 | 972 | 3,500 |
| 2022/06/08 | 959 | 972 | 959 | 964 | 5,600 |
| 2022/06/07 | 955 | 958 | 943 | 958 | 4,500 |
| 2022/06/06 | 947 | 951 | 940 | 950 | 13,900 |
| 2022/06/03 | 945 | 955 | 940 | 947 | 34,000 |
| 2022/06/02 | 950 | 955 | 945 | 945 | 3,100 |
| 2022/06/01 | 947 | 952 | 941 | 950 | 3,700 |
| 2022/05/31 | 948 | 948 | 944 | 947 | 1,000 |
| 2022/05/30 | 931 | 949 | 931 | 942 | 3,500 |
| 2022/05/27 | 940 | 944 | 931 | 935 | 2,100 |
| 2022/05/26 | 933 | 935 | 933 | 935 | 500 |
| 2022/05/25 | 935 | 940 | 935 | 935 | 1,400 |
| 2022/05/24 | 929 | 935 | 926 | 935 | 1,000 |
| 2022/05/23 | 945 | 945 | 933 | 933 | 1,300 |
| 2022/05/20 | 935 | 938 | 931 | 933 | 500 |
| 2022/05/19 | 925 | 935 | 922 | 935 | 1,200 |
| 2022/05/18 | 934 | 941 | 925 | 941 | 4,300 |
| 2022/05/17 | 928 | 930 | 920 | 930 | 1,900 |
| 2022/05/16 | 939 | 946 | 923 | 926 | 5,900 |
| 2022/05/13 | 951 | 951 | 930 | 941 | 2,600 |
| 2022/05/12 | 940 | 959 | 889 | 942 | 27,900 |
| 2022/05/11 | 950 | 970 | 947 | 970 | 9,400 |
| 2022/05/10 | 948 | 950 | 943 | 945 | 4,700 |
| 2022/05/09 | 948 | 956 | 948 | 950 | 3,400 |
| 2022/05/06 | 945 | 962 | 937 | 957 | 7,900 |
| 2022/05/02 | 925 | 940 | 925 | 939 | 14,200 |
| 2022/04/28 | 926 | 962 | 926 | 940 | 11,700 |
| 2022/04/27 | 937 | 941 | 929 | 936 | 3,200 |
| 2022/04/26 | 932 | 955 | 931 | 941 | 5,100 |
| 2022/04/25 | 937 | 945 | 937 | 942 | 1,600 |
| 2022/04/22 | 949 | 951 | 942 | 946 | 2,000 |
| 2022/04/21 | 945 | 949 | 941 | 949 | 2,200 |
| 2022/04/20 | 942 | 950 | 942 | 945 | 2,900 |
| 2022/04/19 | 958 | 960 | 944 | 947 | 3,500 |
| 2022/04/18 | 950 | 950 | 945 | 946 | 1,500 |
| 2022/04/15 | 951 | 960 | 950 | 951 | 1,600 |
| 2022/04/14 | 962 | 962 | 949 | 954 | 9,000 |
| 2022/04/13 | 958 | 960 | 953 | 960 | 1,400 |
| 2022/04/12 | 960 | 961 | 950 | 958 | 2,100 |
| 2022/04/11 | 950 | 978 | 941 | 978 | 5,700 |
| 2022/04/08 | 955 | 969 | 955 | 959 | 1,500 |
| 2022/04/07 | 963 | 979 | 940 | 974 | 4,400 |
| 2022/04/06 | 988 | 988 | 970 | 975 | 4,200 |
| 2022/04/05 | 992 | 992 | 981 | 986 | 1,200 |
| 2022/04/04 | 981 | 989 | 979 | 980 | 2,600 |
| 2022/04/01 | 997 | 999 | 989 | 989 | 2,800 |
| 2022/03/31 | 1,005 | 1,012 | 996 | 996 | 2,400 |
| 2022/03/30 | 1,003 | 1,011 | 979 | 1,004 | 2,200 |
| 2022/03/29 | 1,025 | 1,025 | 1,001 | 1,008 | 6,600 |
| 2022/03/28 | 1,040 | 1,041 | 1,010 | 1,011 | 8,300 |
| 2022/03/25 | 1,019 | 1,031 | 1,005 | 1,005 | 6,800 |
| 2022/03/24 | 1,001 | 1,014 | 1,001 | 1,013 | 3,800 |
| 2022/03/23 | 999 | 1,013 | 999 | 1,013 | 5,200 |
| 2022/03/22 | 999 | 1,009 | 987 | 995 | 9,900 |
| 2022/03/18 | 973 | 989 | 966 | 987 | 7,800 |
| 2022/03/17 | 961 | 975 | 956 | 965 | 4,400 |
| 2022/03/16 | 924 | 965 | 924 | 946 | 6,000 |
| 2022/03/15 | 921 | 921 | 920 | 920 | 700 |
| 2022/03/14 | 938 | 938 | 920 | 921 | 2,100 |
| 2022/03/11 | 925 | 938 | 925 | 930 | 1,300 |
| 2022/03/10 | 930 | 940 | 929 | 932 | 2,700 |
| 2022/03/09 | 902 | 915 | 891 | 915 | 3,900 |
| 2022/03/08 | 905 | 943 | 902 | 902 | 9,600 |
| 2022/03/07 | 940 | 944 | 876 | 909 | 13,200 |
| 2022/03/04 | 955 | 969 | 943 | 943 | 5,200 |
| 2022/03/03 | 966 | 990 | 955 | 958 | 8,200 |
| 2022/03/02 | 958 | 965 | 953 | 965 | 2,600 |
| 2022/03/01 | 963 | 974 | 950 | 971 | 4,200 |
| 2022/02/28 | 963 | 963 | 930 | 952 | 6,400 |
| 2022/02/25 | 921 | 948 | 921 | 938 | 4,700 |
| 2022/02/24 | 937 | 937 | 921 | 921 | 7,800 |
| 2022/02/22 | 953 | 962 | 936 | 937 | 8,900 |
| 2022/02/21 | 962 | 974 | 951 | 974 | 7,300 |
| 2022/02/18 | 978 | 978 | 956 | 962 | 11,200 |
| 2022/02/17 | 984 | 984 | 970 | 978 | 2,600 |
| 2022/02/16 | 981 | 987 | 969 | 987 | 8,800 |
| 2022/02/15 | 990 | 990 | 965 | 970 | 14,800 |
| 2022/02/14 | 1,000 | 1,008 | 967 | 991 | 17,500 |
| 2022/02/10 | 1,029 | 1,062 | 1,022 | 1,024 | 17,300 |
| 2022/02/09 | 1,064 | 1,064 | 1,020 | 1,029 | 20,100 |
| 2022/02/08 | 1,045 | 1,084 | 1,029 | 1,070 | 46,500 |
| 2022/02/07 | 1,014 | 1,015 | 988 | 1,015 | 19,200 |
| 2022/02/04 | 972 | 990 | 972 | 990 | 1,900 |
| 2022/02/03 | 991 | 991 | 972 | 972 | 3,900 |
| 2022/02/02 | 987 | 992 | 978 | 991 | 3,100 |
| 2022/02/01 | 978 | 990 | 968 | 984 | 5,600 |
| 2022/01/31 | 951 | 975 | 950 | 969 | 7,000 |
| 2022/01/28 | 932 | 951 | 923 | 951 | 5,400 |
| 2022/01/27 | 973 | 973 | 925 | 928 | 8,000 |
| 2022/01/26 | 947 | 975 | 947 | 975 | 2,200 |
| 2022/01/25 | 963 | 963 | 950 | 950 | 3,600 |
| 2022/01/24 | 953 | 970 | 951 | 970 | 4,100 |
| 2022/01/21 | 970 | 970 | 957 | 961 | 6,200 |
| 2022/01/20 | 960 | 975 | 960 | 970 | 6,200 |
| 2022/01/19 | 980 | 992 | 961 | 963 | 16,100 |
| 2022/01/18 | 1,010 | 1,010 | 996 | 997 | 9,000 |
| 2022/01/17 | 1,004 | 1,014 | 1,002 | 1,005 | 3,400 |
| 2022/01/14 | 1,006 | 1,010 | 996 | 1,005 | 23,400 |
| 2022/01/13 | 1,005 | 1,014 | 1,000 | 1,004 | 11,800 |
| 2022/01/12 | 1,001 | 1,016 | 1,001 | 1,005 | 14,600 |
| 2022/01/11 | 1,000 | 1,005 | 1,000 | 1,001 | 6,400 |
| 2022/01/07 | 1,003 | 1,011 | 1,000 | 1,001 | 16,200 |
| 2022/01/06 | 1,001 | 1,014 | 1,001 | 1,003 | 11,300 |
| 2022/01/05 | 1,032 | 1,032 | 1,010 | 1,012 | 8,800 |
| 2022/01/04 | 1,022 | 1,039 | 1,016 | 1,023 | 7,900 |