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 |
|---|---|---|---|---|---|
| 2024/09/20 | 886 | 890 | 883 | 888 | 3,300 |
| 2024/09/19 | 890 | 900 | 886 | 888 | 1,200 |
| 2024/09/18 | 897 | 897 | 890 | 890 | 800 |
| 2024/09/17 | 898 | 898 | 890 | 891 | 1,800 |
| 2024/09/13 | 900 | 900 | 893 | 900 | 500 |
| 2024/09/12 | 892 | 900 | 892 | 900 | 200 |
| 2024/09/11 | 890 | 893 | 890 | 893 | 1,900 |
| 2024/09/10 | 893 | 893 | 893 | 893 | 300 |
| 2024/09/09 | 881 | 890 | 880 | 890 | 3,000 |
| 2024/09/06 | 901 | 901 | 884 | 885 | 2,600 |
| 2024/09/05 | 895 | 901 | 886 | 886 | 800 |
| 2024/09/04 | 918 | 918 | 889 | 897 | 5,500 |
| 2024/09/03 | 918 | 922 | 915 | 915 | 2,500 |
| 2024/09/02 | 926 | 927 | 914 | 923 | 1,800 |
| 2024/08/30 | 924 | 926 | 916 | 919 | 3,200 |
| 2024/08/29 | 913 | 915 | 907 | 915 | 7,900 |
| 2024/08/28 | 916 | 916 | 907 | 907 | 800 |
| 2024/08/27 | 909 | 917 | 900 | 906 | 3,500 |
| 2024/08/26 | 902 | 902 | 888 | 901 | 3,900 |
| 2024/08/23 | 887 | 890 | 884 | 888 | 1,400 |
| 2024/08/22 | 889 | 893 | 888 | 888 | 2,000 |
| 2024/08/21 | 883 | 895 | 883 | 889 | 2,900 |
| 2024/08/20 | 881 | 886 | 870 | 884 | 2,800 |
| 2024/08/19 | 868 | 874 | 867 | 870 | 4,600 |
| 2024/08/16 | 870 | 876 | 861 | 866 | 11,900 |
| 2024/08/15 | 867 | 875 | 867 | 869 | 3,800 |
| 2024/08/14 | 879 | 883 | 867 | 867 | 5,200 |
| 2024/08/13 | 888 | 888 | 878 | 882 | 1,200 |
| 2024/08/09 | 887 | 887 | 864 | 877 | 6,100 |
| 2024/08/08 | 875 | 887 | 875 | 887 | 3,200 |
| 2024/08/07 | 859 | 875 | 838 | 875 | 13,300 |
| 2024/08/06 | 820 | 861 | 820 | 859 | 5,900 |
| 2024/08/05 | 902 | 902 | 801 | 810 | 15,700 |
| 2024/08/02 | 951 | 952 | 920 | 920 | 13,700 |
| 2024/08/01 | 969 | 970 | 951 | 961 | 6,700 |
| 2024/07/31 | 955 | 960 | 955 | 960 | 2,500 |
| 2024/07/30 | 958 | 960 | 956 | 956 | 1,100 |
| 2024/07/29 | 966 | 966 | 959 | 960 | 2,900 |
| 2024/07/26 | 954 | 964 | 954 | 962 | 1,000 |
| 2024/07/25 | 960 | 966 | 951 | 966 | 5,400 |
| 2024/07/24 | 966 | 968 | 963 | 964 | 2,700 |
| 2024/07/23 | 969 | 969 | 966 | 966 | 3,000 |
| 2024/07/22 | 970 | 973 | 969 | 969 | 1,700 |
| 2024/07/19 | 968 | 970 | 968 | 969 | 1,800 |
| 2024/07/18 | 969 | 969 | 965 | 968 | 1,900 |
| 2024/07/17 | 967 | 973 | 967 | 969 | 2,300 |
| 2024/07/16 | 978 | 978 | 973 | 973 | 3,500 |
| 2024/07/12 | 968 | 973 | 968 | 973 | 1,900 |
| 2024/07/11 | 979 | 979 | 964 | 967 | 7,000 |
| 2024/07/10 | 974 | 977 | 973 | 977 | 1,600 |
| 2024/07/09 | 976 | 976 | 972 | 972 | 2,100 |
| 2024/07/08 | 982 | 982 | 975 | 976 | 3,100 |
| 2024/07/05 | 976 | 986 | 971 | 973 | 2,400 |
| 2024/07/04 | 983 | 986 | 976 | 976 | 2,100 |
| 2024/07/03 | 983 | 983 | 979 | 983 | 1,100 |
| 2024/07/02 | 990 | 990 | 979 | 980 | 3,400 |
| 2024/07/01 | 992 | 992 | 981 | 987 | 7,000 |
| 2024/06/28 | 974 | 986 | 974 | 985 | 3,300 |
| 2024/06/27 | 972 | 979 | 971 | 975 | 4,800 |
| 2024/06/26 | 965 | 970 | 965 | 970 | 4,200 |
| 2024/06/25 | 968 | 970 | 965 | 965 | 3,800 |
| 2024/06/24 | 970 | 974 | 960 | 962 | 6,800 |
| 2024/06/21 | 976 | 976 | 970 | 970 | 3,200 |
| 2024/06/20 | 975 | 979 | 970 | 970 | 4,000 |
| 2024/06/19 | 982 | 982 | 974 | 980 | 900 |
| 2024/06/18 | 986 | 987 | 973 | 973 | 700 |
| 2024/06/17 | 987 | 987 | 971 | 971 | 13,600 |
| 2024/06/14 | 965 | 972 | 963 | 972 | 7,600 |
| 2024/06/13 | 983 | 983 | 969 | 969 | 10,000 |
| 2024/06/12 | 985 | 987 | 982 | 983 | 1,900 |
| 2024/06/11 | 987 | 987 | 984 | 987 | 3,400 |
| 2024/06/10 | 993 | 993 | 986 | 986 | 4,400 |
| 2024/06/07 | 990 | 990 | 985 | 988 | 800 |
| 2024/06/06 | 978 | 990 | 978 | 990 | 3,700 |
| 2024/06/05 | 978 | 983 | 977 | 983 | 2,900 |
| 2024/06/04 | 983 | 985 | 978 | 979 | 2,800 |
| 2024/06/03 | 975 | 988 | 970 | 979 | 7,400 |
| 2024/05/31 | 968 | 982 | 968 | 970 | 6,900 |
| 2024/05/30 | 980 | 981 | 973 | 973 | 10,800 |
| 2024/05/29 | 991 | 994 | 980 | 981 | 4,500 |
| 2024/05/28 | 985 | 990 | 984 | 990 | 3,000 |
| 2024/05/27 | 983 | 988 | 983 | 985 | 2,900 |
| 2024/05/24 | 998 | 999 | 983 | 989 | 7,400 |
| 2024/05/23 | 985 | 994 | 983 | 983 | 3,500 |
| 2024/05/22 | 984 | 987 | 984 | 984 | 900 |
| 2024/05/21 | 994 | 995 | 983 | 983 | 5,400 |
| 2024/05/20 | 987 | 995 | 985 | 994 | 7,600 |
| 2024/05/17 | 988 | 995 | 986 | 988 | 6,500 |
| 2024/05/16 | 1,004 | 1,004 | 987 | 987 | 8,600 |
| 2024/05/15 | 999 | 1,009 | 996 | 1,004 | 9,800 |
| 2024/05/14 | 1,009 | 1,012 | 990 | 995 | 12,900 |
| 2024/05/13 | 1,041 | 1,045 | 985 | 1,008 | 54,100 |
| 2024/05/10 | 1,090 | 1,090 | 1,076 | 1,085 | 2,700 |
| 2024/05/09 | 1,089 | 1,089 | 1,082 | 1,087 | 1,200 |
| 2024/05/08 | 1,089 | 1,089 | 1,085 | 1,089 | 900 |
| 2024/05/07 | 1,079 | 1,089 | 1,076 | 1,089 | 3,900 |
| 2024/05/02 | 1,077 | 1,077 | 1,072 | 1,072 | 2,900 |
| 2024/05/01 | 1,081 | 1,081 | 1,072 | 1,077 | 2,300 |
| 2024/04/30 | 1,082 | 1,084 | 1,066 | 1,081 | 5,500 |
| 2024/04/26 | 1,092 | 1,092 | 1,051 | 1,075 | 5,500 |
| 2024/04/25 | 1,078 | 1,093 | 1,075 | 1,085 | 2,000 |
| 2024/04/24 | 1,085 | 1,085 | 1,076 | 1,078 | 1,300 |
| 2024/04/23 | 1,071 | 1,085 | 1,070 | 1,085 | 2,800 |
| 2024/04/22 | 1,091 | 1,091 | 1,075 | 1,082 | 2,400 |
| 2024/04/19 | 1,100 | 1,100 | 1,040 | 1,067 | 10,700 |
| 2024/04/18 | 1,096 | 1,114 | 1,096 | 1,106 | 8,000 |
| 2024/04/17 | 1,110 | 1,110 | 1,090 | 1,096 | 4,200 |
| 2024/04/16 | 1,110 | 1,110 | 1,083 | 1,104 | 3,900 |
| 2024/04/15 | 1,105 | 1,118 | 1,105 | 1,118 | 2,100 |
| 2024/04/12 | 1,120 | 1,120 | 1,092 | 1,114 | 3,800 |
| 2024/04/11 | 1,121 | 1,121 | 1,103 | 1,120 | 2,200 |
| 2024/04/10 | 1,114 | 1,114 | 1,100 | 1,103 | 3,000 |
| 2024/04/09 | 1,105 | 1,110 | 1,089 | 1,110 | 4,400 |
| 2024/04/08 | 1,093 | 1,105 | 1,093 | 1,103 | 4,500 |
| 2024/04/05 | 1,120 | 1,120 | 1,083 | 1,085 | 9,800 |
| 2024/04/04 | 1,134 | 1,134 | 1,120 | 1,120 | 3,000 |
| 2024/04/03 | 1,126 | 1,129 | 1,121 | 1,123 | 1,400 |
| 2024/04/02 | 1,135 | 1,145 | 1,128 | 1,138 | 3,300 |
| 2024/04/01 | 1,144 | 1,150 | 1,130 | 1,141 | 8,700 |
| 2024/03/29 | 1,130 | 1,130 | 1,112 | 1,130 | 3,100 |
| 2024/03/28 | 1,129 | 1,146 | 1,071 | 1,111 | 6,900 |
| 2024/03/27 | 1,139 | 1,150 | 1,135 | 1,149 | 18,600 |
| 2024/03/26 | 1,130 | 1,130 | 1,120 | 1,125 | 3,900 |
| 2024/03/25 | 1,118 | 1,130 | 1,110 | 1,130 | 7,400 |
| 2024/03/22 | 1,131 | 1,138 | 1,103 | 1,106 | 7,600 |
| 2024/03/21 | 1,117 | 1,131 | 1,117 | 1,131 | 5,200 |
| 2024/03/19 | 1,101 | 1,115 | 1,101 | 1,115 | 1,700 |
| 2024/03/18 | 1,108 | 1,108 | 1,102 | 1,105 | 3,000 |
| 2024/03/15 | 1,094 | 1,108 | 1,094 | 1,108 | 300 |
| 2024/03/14 | 1,095 | 1,113 | 1,093 | 1,100 | 4,300 |
| 2024/03/13 | 1,096 | 1,100 | 1,082 | 1,098 | 5,400 |
| 2024/03/12 | 1,075 | 1,086 | 1,070 | 1,083 | 5,500 |
| 2024/03/11 | 1,090 | 1,091 | 1,075 | 1,075 | 7,500 |
| 2024/03/08 | 1,094 | 1,110 | 1,090 | 1,108 | 6,500 |
| 2024/03/07 | 1,084 | 1,100 | 1,084 | 1,088 | 16,200 |
| 2024/03/06 | 1,075 | 1,084 | 1,073 | 1,079 | 8,300 |
| 2024/03/05 | 1,080 | 1,085 | 1,075 | 1,075 | 2,300 |
| 2024/03/04 | 1,093 | 1,094 | 1,078 | 1,078 | 3,400 |
| 2024/03/01 | 1,089 | 1,092 | 1,075 | 1,089 | 8,800 |
| 2024/02/29 | 1,083 | 1,086 | 1,080 | 1,086 | 1,800 |
| 2024/02/28 | 1,081 | 1,085 | 1,078 | 1,085 | 3,200 |
| 2024/02/27 | 1,072 | 1,085 | 1,072 | 1,080 | 13,700 |
| 2024/02/26 | 1,087 | 1,087 | 1,071 | 1,072 | 11,200 |
| 2024/02/22 | 1,066 | 1,085 | 1,066 | 1,075 | 12,400 |
| 2024/02/21 | 1,063 | 1,080 | 1,051 | 1,065 | 13,400 |
| 2024/02/20 | 1,076 | 1,082 | 1,062 | 1,065 | 6,500 |
| 2024/02/19 | 1,060 | 1,079 | 1,054 | 1,074 | 20,300 |
| 2024/02/16 | 1,045 | 1,076 | 1,040 | 1,064 | 21,800 |
| 2024/02/15 | 1,050 | 1,050 | 1,038 | 1,039 | 15,200 |
| 2024/02/14 | 1,056 | 1,057 | 1,051 | 1,051 | 13,400 |
| 2024/02/13 | 1,066 | 1,067 | 1,057 | 1,057 | 8,400 |
| 2024/02/09 | 1,091 | 1,091 | 1,056 | 1,064 | 13,200 |
| 2024/02/08 | 1,104 | 1,108 | 1,095 | 1,097 | 12,300 |
| 2024/02/07 | 1,107 | 1,107 | 1,093 | 1,103 | 10,100 |
| 2024/02/06 | 1,100 | 1,118 | 1,100 | 1,102 | 6,500 |
| 2024/02/05 | 1,095 | 1,112 | 1,093 | 1,100 | 14,200 |
| 2024/02/02 | 1,093 | 1,100 | 1,085 | 1,095 | 7,700 |
| 2024/02/01 | 1,064 | 1,098 | 1,064 | 1,084 | 21,700 |
| 2024/01/31 | 1,055 | 1,081 | 1,055 | 1,070 | 16,600 |
| 2024/01/30 | 1,066 | 1,067 | 1,056 | 1,057 | 5,000 |
| 2024/01/29 | 1,056 | 1,065 | 1,055 | 1,057 | 5,500 |
| 2024/01/26 | 1,077 | 1,077 | 1,051 | 1,055 | 15,800 |
| 2024/01/25 | 1,070 | 1,097 | 1,051 | 1,078 | 34,300 |
| 2024/01/24 | 1,057 | 1,061 | 1,050 | 1,051 | 11,900 |
| 2024/01/23 | 1,056 | 1,065 | 1,056 | 1,060 | 7,600 |
| 2024/01/22 | 1,045 | 1,055 | 1,045 | 1,055 | 4,700 |
| 2024/01/19 | 1,055 | 1,055 | 1,045 | 1,045 | 4,600 |
| 2024/01/18 | 1,055 | 1,056 | 1,043 | 1,046 | 5,800 |
| 2024/01/17 | 1,056 | 1,064 | 1,043 | 1,055 | 7,000 |
| 2024/01/16 | 1,055 | 1,055 | 1,043 | 1,051 | 7,400 |
| 2024/01/15 | 1,030 | 1,060 | 1,030 | 1,054 | 18,100 |
| 2024/01/12 | 1,036 | 1,036 | 1,026 | 1,028 | 3,900 |
| 2024/01/11 | 1,036 | 1,050 | 1,036 | 1,036 | 7,600 |
| 2024/01/10 | 1,029 | 1,037 | 1,029 | 1,034 | 4,100 |
| 2024/01/09 | 1,040 | 1,042 | 1,027 | 1,028 | 10,700 |
| 2024/01/05 | 1,030 | 1,038 | 1,025 | 1,033 | 4,400 |
| 2024/01/04 | 1,025 | 1,040 | 1,025 | 1,030 | 8,800 |