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 |
|---|---|---|---|---|---|
| 2025/06/13 | 876 | 885 | 873 | 885 | 3,000 |
| 2025/06/12 | 886 | 887 | 883 | 883 | 700 |
| 2025/06/11 | 882 | 886 | 882 | 886 | 800 |
| 2025/06/10 | 872 | 882 | 872 | 881 | 2,400 |
| 2025/06/09 | 870 | 882 | 870 | 872 | 2,600 |
| 2025/06/06 | 870 | 876 | 870 | 872 | 1,800 |
| 2025/06/05 | 870 | 880 | 870 | 880 | 1,300 |
| 2025/06/04 | 878 | 885 | 871 | 885 | 4,900 |
| 2025/06/03 | 880 | 881 | 874 | 876 | 42,000 |
| 2025/06/02 | 880 | 885 | 877 | 877 | 1,300 |
| 2025/05/30 | 878 | 881 | 860 | 881 | 4,300 |
| 2025/05/29 | 874 | 880 | 874 | 880 | 1,200 |
| 2025/05/28 | 870 | 874 | 869 | 874 | 900 |
| 2025/05/27 | 871 | 871 | 866 | 869 | 1,400 |
| 2025/05/26 | 869 | 871 | 868 | 871 | 4,300 |
| 2025/05/23 | 869 | 871 | 869 | 870 | 2,000 |
| 2025/05/22 | 885 | 885 | 873 | 882 | 1,200 |
| 2025/05/21 | 879 | 879 | 875 | 879 | 700 |
| 2025/05/20 | 874 | 885 | 870 | 885 | 3,300 |
| 2025/05/19 | 870 | 871 | 870 | 871 | 700 |
| 2025/05/16 | 868 | 872 | 868 | 870 | 800 |
| 2025/05/15 | 864 | 885 | 864 | 872 | 5,200 |
| 2025/05/14 | 882 | 885 | 871 | 873 | 5,900 |
| 2025/05/13 | 900 | 900 | 870 | 885 | 7,100 |
| 2025/05/12 | 870 | 885 | 860 | 885 | 16,300 |
| 2025/05/09 | 897 | 915 | 897 | 915 | 3,300 |
| 2025/05/08 | 897 | 905 | 890 | 893 | 4,600 |
| 2025/05/07 | 880 | 900 | 880 | 900 | 9,500 |
| 2025/05/02 | 880 | 884 | 871 | 884 | 7,200 |
| 2025/05/01 | 873 | 880 | 873 | 880 | 3,000 |
| 2025/04/30 | 878 | 880 | 862 | 872 | 6,900 |
| 2025/04/28 | 855 | 881 | 854 | 877 | 10,600 |
| 2025/04/25 | 897 | 897 | 890 | 890 | 700 |
| 2025/04/24 | 878 | 892 | 878 | 890 | 1,900 |
| 2025/04/23 | 878 | 890 | 870 | 876 | 5,800 |
| 2025/04/22 | 883 | 883 | 874 | 883 | 1,700 |
| 2025/04/21 | 900 | 902 | 890 | 891 | 3,200 |
| 2025/04/18 | 922 | 922 | 900 | 900 | 4,600 |
| 2025/04/17 | 907 | 912 | 898 | 912 | 1,500 |
| 2025/04/16 | 892 | 914 | 892 | 893 | 1,600 |
| 2025/04/15 | 877 | 905 | 877 | 905 | 3,200 |
| 2025/04/14 | 871 | 887 | 861 | 872 | 2,200 |
| 2025/04/11 | 855 | 877 | 855 | 871 | 3,200 |
| 2025/04/10 | 861 | 868 | 835 | 865 | 10,600 |
| 2025/04/09 | 811 | 840 | 800 | 835 | 14,300 |
| 2025/04/08 | 809 | 835 | 809 | 826 | 8,200 |
| 2025/04/07 | 796 | 812 | 795 | 796 | 20,300 |
| 2025/04/04 | 880 | 886 | 822 | 839 | 23,000 |
| 2025/04/03 | 900 | 916 | 887 | 887 | 10,900 |
| 2025/04/02 | 930 | 937 | 920 | 922 | 3,700 |
| 2025/04/01 | 941 | 941 | 926 | 926 | 5,200 |
| 2025/03/31 | 950 | 950 | 919 | 926 | 6,900 |
| 2025/03/28 | 978 | 980 | 942 | 965 | 11,200 |
| 2025/03/27 | 975 | 985 | 965 | 980 | 6,900 |
| 2025/03/26 | 980 | 985 | 978 | 983 | 4,500 |
| 2025/03/25 | 980 | 981 | 973 | 978 | 4,000 |
| 2025/03/24 | 995 | 996 | 975 | 980 | 12,300 |
| 2025/03/21 | 950 | 991 | 946 | 991 | 29,800 |
| 2025/03/19 | 950 | 956 | 941 | 950 | 9,000 |
| 2025/03/18 | 950 | 950 | 933 | 936 | 5,400 |
| 2025/03/17 | 954 | 954 | 944 | 950 | 4,100 |
| 2025/03/14 | 939 | 945 | 934 | 941 | 3,000 |
| 2025/03/13 | 951 | 952 | 937 | 940 | 6,800 |
| 2025/03/12 | 923 | 952 | 917 | 952 | 11,100 |
| 2025/03/11 | 946 | 946 | 903 | 922 | 16,100 |
| 2025/03/10 | 927 | 946 | 927 | 946 | 9,900 |
| 2025/03/07 | 901 | 935 | 901 | 927 | 7,800 |
| 2025/03/06 | 876 | 913 | 876 | 903 | 13,700 |
| 2025/03/05 | 871 | 876 | 863 | 875 | 2,400 |
| 2025/03/04 | 878 | 878 | 862 | 875 | 4,500 |
| 2025/03/03 | 877 | 883 | 875 | 878 | 1,900 |
| 2025/02/28 | 871 | 877 | 870 | 877 | 2,100 |
| 2025/02/27 | 870 | 875 | 866 | 871 | 2,100 |
| 2025/02/26 | 856 | 872 | 855 | 872 | 6,000 |
| 2025/02/25 | 860 | 862 | 851 | 851 | 2,800 |
| 2025/02/21 | 852 | 863 | 851 | 863 | 1,400 |
| 2025/02/20 | 852 | 858 | 852 | 852 | 700 |
| 2025/02/19 | 851 | 858 | 851 | 856 | 4,400 |
| 2025/02/18 | 860 | 861 | 855 | 855 | 800 |
| 2025/02/17 | 857 | 860 | 850 | 854 | 2,900 |
| 2025/02/14 | 848 | 859 | 848 | 848 | 1,400 |
| 2025/02/13 | 870 | 873 | 841 | 856 | 7,700 |
| 2025/02/12 | 874 | 880 | 869 | 869 | 4,300 |
| 2025/02/10 | 866 | 878 | 860 | 874 | 5,600 |
| 2025/02/07 | 861 | 867 | 846 | 855 | 16,900 |
| 2025/02/06 | 859 | 894 | 859 | 890 | 22,400 |
| 2025/02/05 | 848 | 859 | 847 | 859 | 8,700 |
| 2025/02/04 | 838 | 850 | 837 | 849 | 3,400 |
| 2025/02/03 | 836 | 836 | 833 | 836 | 2,300 |
| 2025/01/31 | 836 | 836 | 828 | 830 | 3,700 |
| 2025/01/30 | 830 | 832 | 830 | 831 | 2,300 |
| 2025/01/29 | 831 | 835 | 828 | 830 | 1,000 |
| 2025/01/28 | 830 | 837 | 827 | 831 | 1,100 |
| 2025/01/27 | 835 | 835 | 830 | 830 | 2,700 |
| 2025/01/24 | 830 | 831 | 828 | 831 | 1,400 |
| 2025/01/23 | 835 | 835 | 824 | 832 | 4,900 |
| 2025/01/22 | 832 | 833 | 831 | 831 | 1,600 |
| 2025/01/21 | 840 | 840 | 832 | 832 | 1,900 |
| 2025/01/20 | 824 | 840 | 823 | 840 | 1,300 |
| 2025/01/17 | 833 | 833 | 821 | 823 | 4,400 |
| 2025/01/16 | 837 | 838 | 830 | 833 | 2,300 |
| 2025/01/15 | 839 | 839 | 834 | 837 | 3,300 |
| 2025/01/14 | 838 | 838 | 831 | 834 | 7,500 |
| 2025/01/10 | 831 | 838 | 831 | 838 | 2,900 |
| 2025/01/09 | 826 | 834 | 826 | 831 | 7,900 |
| 2025/01/08 | 820 | 838 | 820 | 826 | 8,200 |
| 2025/01/07 | 833 | 834 | 824 | 826 | 3,600 |
| 2025/01/06 | 820 | 840 | 818 | 823 | 11,900 |
| 2024/12/30 | 826 | 826 | 810 | 816 | 18,400 |
| 2024/12/27 | 809 | 819 | 807 | 811 | 7,200 |
| 2024/12/26 | 807 | 810 | 805 | 807 | 21,900 |
| 2024/12/25 | 814 | 814 | 806 | 807 | 12,600 |
| 2024/12/24 | 813 | 815 | 810 | 811 | 5,800 |
| 2024/12/23 | 813 | 816 | 813 | 815 | 13,300 |
| 2024/12/20 | 817 | 820 | 814 | 814 | 7,800 |
| 2024/12/19 | 815 | 820 | 813 | 813 | 5,300 |
| 2024/12/18 | 809 | 818 | 807 | 818 | 10,800 |
| 2024/12/17 | 801 | 812 | 800 | 810 | 23,300 |
| 2024/12/16 | 809 | 809 | 802 | 802 | 32,400 |
| 2024/12/13 | 810 | 810 | 807 | 808 | 7,900 |
| 2024/12/12 | 814 | 817 | 810 | 810 | 13,700 |
| 2024/12/11 | 815 | 819 | 811 | 814 | 15,700 |
| 2024/12/10 | 818 | 818 | 813 | 815 | 8,600 |
| 2024/12/09 | 816 | 818 | 813 | 813 | 10,000 |
| 2024/12/06 | 819 | 819 | 817 | 817 | 1,300 |
| 2024/12/05 | 821 | 822 | 817 | 822 | 8,100 |
| 2024/12/04 | 822 | 822 | 812 | 821 | 8,800 |
| 2024/12/03 | 821 | 824 | 817 | 824 | 11,100 |
| 2024/12/02 | 822 | 823 | 820 | 821 | 3,000 |
| 2024/11/29 | 836 | 836 | 824 | 831 | 3,500 |
| 2024/11/28 | 823 | 826 | 819 | 826 | 7,000 |
| 2024/11/27 | 822 | 823 | 822 | 823 | 3,400 |
| 2024/11/26 | 826 | 826 | 822 | 822 | 6,300 |
| 2024/11/25 | 831 | 833 | 826 | 833 | 3,200 |
| 2024/11/22 | 831 | 831 | 822 | 831 | 3,900 |
| 2024/11/21 | 833 | 833 | 828 | 829 | 4,300 |
| 2024/11/20 | 828 | 829 | 826 | 828 | 1,600 |
| 2024/11/19 | 820 | 828 | 820 | 828 | 8,300 |
| 2024/11/18 | 823 | 823 | 819 | 820 | 1,900 |
| 2024/11/15 | 822 | 825 | 821 | 823 | 12,000 |
| 2024/11/14 | 822 | 825 | 820 | 820 | 3,100 |
| 2024/11/13 | 830 | 830 | 819 | 823 | 11,400 |
| 2024/11/12 | 833 | 839 | 826 | 831 | 8,600 |
| 2024/11/11 | 828 | 833 | 826 | 833 | 7,500 |
| 2024/11/08 | 826 | 828 | 822 | 828 | 3,800 |
| 2024/11/07 | 827 | 830 | 825 | 826 | 3,400 |
| 2024/11/06 | 830 | 836 | 825 | 827 | 3,600 |
| 2024/11/05 | 821 | 821 | 819 | 819 | 2,200 |
| 2024/11/01 | 829 | 829 | 815 | 818 | 2,500 |
| 2024/10/31 | 818 | 827 | 818 | 825 | 3,800 |
| 2024/10/30 | 827 | 828 | 823 | 823 | 6,200 |
| 2024/10/29 | 825 | 828 | 821 | 826 | 1,300 |
| 2024/10/28 | 819 | 825 | 811 | 825 | 2,800 |
| 2024/10/25 | 813 | 814 | 811 | 813 | 6,800 |
| 2024/10/24 | 815 | 816 | 813 | 813 | 2,200 |
| 2024/10/23 | 819 | 819 | 815 | 816 | 4,200 |
| 2024/10/22 | 821 | 826 | 814 | 819 | 9,300 |
| 2024/10/21 | 841 | 845 | 826 | 826 | 15,500 |
| 2024/10/18 | 852 | 857 | 845 | 852 | 10,600 |
| 2024/10/17 | 855 | 858 | 852 | 858 | 3,700 |
| 2024/10/16 | 863 | 863 | 854 | 858 | 7,500 |
| 2024/10/15 | 864 | 869 | 864 | 864 | 7,000 |
| 2024/10/11 | 881 | 881 | 875 | 875 | 900 |
| 2024/10/10 | 874 | 874 | 868 | 868 | 2,500 |
| 2024/10/09 | 873 | 873 | 871 | 871 | 4,100 |
| 2024/10/08 | 876 | 878 | 873 | 874 | 3,700 |
| 2024/10/07 | 878 | 888 | 874 | 874 | 3,600 |
| 2024/10/04 | 881 | 887 | 877 | 878 | 4,300 |
| 2024/10/03 | 881 | 883 | 877 | 883 | 5,500 |
| 2024/10/02 | 883 | 888 | 880 | 887 | 2,800 |
| 2024/10/01 | 884 | 888 | 880 | 881 | 4,000 |
| 2024/09/30 | 883 | 884 | 877 | 880 | 2,600 |
| 2024/09/27 | 890 | 890 | 887 | 887 | 5,700 |
| 2024/09/26 | 892 | 895 | 889 | 892 | 1,500 |
| 2024/09/25 | 883 | 890 | 882 | 890 | 2,000 |
| 2024/09/24 | 888 | 890 | 878 | 884 | 2,800 |
| 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 |