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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,761 | 1,770 | 1,758 | 1,758 | 16,300 |
| 2005/12/29 | 1,746 | 1,767 | 1,746 | 1,765 | 43,400 |
| 2005/12/28 | 1,710 | 1,748 | 1,709 | 1,747 | 35,700 |
| 2005/12/27 | 1,704 | 1,710 | 1,700 | 1,710 | 31,400 |
| 2005/12/26 | 1,704 | 1,715 | 1,700 | 1,702 | 59,600 |
| 2005/12/22 | 1,729 | 1,739 | 1,700 | 1,705 | 46,400 |
| 2005/12/21 | 1,768 | 1,769 | 1,714 | 1,725 | 56,100 |
| 2005/12/20 | 1,769 | 1,771 | 1,760 | 1,761 | 28,000 |
| 2005/12/19 | 1,765 | 1,771 | 1,763 | 1,768 | 28,800 |
| 2005/12/16 | 1,766 | 1,767 | 1,751 | 1,765 | 49,100 |
| 2005/12/15 | 1,768 | 1,775 | 1,761 | 1,767 | 38,900 |
| 2005/12/14 | 1,774 | 1,780 | 1,764 | 1,769 | 48,000 |
| 2005/12/13 | 1,751 | 1,765 | 1,751 | 1,764 | 53,900 |
| 2005/12/12 | 1,723 | 1,755 | 1,723 | 1,750 | 69,100 |
| 2005/12/09 | 1,720 | 1,723 | 1,715 | 1,720 | 13,600 |
| 2005/12/08 | 1,719 | 1,723 | 1,705 | 1,720 | 34,700 |
| 2005/12/07 | 1,709 | 1,727 | 1,709 | 1,716 | 28,700 |
| 2005/12/06 | 1,709 | 1,715 | 1,701 | 1,709 | 34,200 |
| 2005/12/05 | 1,720 | 1,725 | 1,704 | 1,710 | 56,100 |
| 2005/12/02 | 1,710 | 1,725 | 1,704 | 1,720 | 58,500 |
| 2005/12/01 | 1,747 | 1,748 | 1,695 | 1,716 | 61,400 |
| 2005/11/30 | 1,761 | 1,761 | 1,746 | 1,750 | 38,100 |
| 2005/11/29 | 1,764 | 1,770 | 1,754 | 1,760 | 22,700 |
| 2005/11/28 | 1,770 | 1,773 | 1,749 | 1,760 | 25,900 |
| 2005/11/25 | 1,777 | 1,778 | 1,749 | 1,768 | 20,300 |
| 2005/11/24 | 1,780 | 1,790 | 1,772 | 1,778 | 27,000 |
| 2005/11/22 | 1,779 | 1,794 | 1,771 | 1,780 | 25,100 |
| 2005/11/21 | 1,783 | 1,785 | 1,765 | 1,770 | 48,400 |
| 2005/11/18 | 1,795 | 1,809 | 1,775 | 1,785 | 55,800 |
| 2005/11/17 | 1,771 | 1,800 | 1,771 | 1,795 | 20,800 |
| 2005/11/16 | 1,770 | 1,784 | 1,765 | 1,771 | 34,300 |
| 2005/11/15 | 1,850 | 1,861 | 1,768 | 1,780 | 69,900 |
| 2005/11/14 | 1,849 | 1,862 | 1,840 | 1,850 | 72,800 |
| 2005/11/11 | 1,800 | 1,845 | 1,800 | 1,835 | 66,700 |
| 2005/11/10 | 1,799 | 1,800 | 1,787 | 1,795 | 51,100 |
| 2005/11/09 | 1,801 | 1,811 | 1,781 | 1,794 | 83,500 |
| 2005/11/08 | 1,769 | 1,795 | 1,765 | 1,795 | 72,000 |
| 2005/11/07 | 1,760 | 1,770 | 1,749 | 1,750 | 89,600 |
| 2005/11/04 | 1,817 | 1,818 | 1,742 | 1,750 | 94,900 |
| 2005/11/02 | 1,819 | 1,825 | 1,809 | 1,818 | 62,100 |
| 2005/11/01 | 1,809 | 1,825 | 1,801 | 1,815 | 45,200 |
| 2005/10/31 | 1,825 | 1,826 | 1,790 | 1,810 | 77,000 |
| 2005/10/28 | 1,864 | 1,865 | 1,789 | 1,825 | 61,100 |
| 2005/10/27 | 1,879 | 1,880 | 1,840 | 1,870 | 108,300 |
| 2005/10/26 | 1,841 | 1,899 | 1,841 | 1,874 | 168,000 |
| 2005/10/25 | 1,830 | 1,842 | 1,827 | 1,840 | 86,300 |
| 2005/10/24 | 1,809 | 1,836 | 1,809 | 1,826 | 116,200 |
| 2005/10/21 | 1,805 | 1,816 | 1,780 | 1,810 | 87,400 |
| 2005/10/20 | 1,780 | 1,820 | 1,780 | 1,815 | 97,600 |
| 2005/10/19 | 1,774 | 1,789 | 1,761 | 1,780 | 129,600 |
| 2005/10/18 | 1,759 | 1,786 | 1,755 | 1,775 | 129,800 |
| 2005/10/17 | 1,784 | 1,820 | 1,751 | 1,760 | 298,200 |
| 2005/10/14 | 1,749 | 1,776 | 1,735 | 1,770 | 152,000 |
| 2005/10/13 | 1,724 | 1,750 | 1,708 | 1,740 | 150,400 |
| 2005/10/12 | 1,678 | 1,730 | 1,678 | 1,720 | 144,400 |
| 2005/10/11 | 1,680 | 1,680 | 1,660 | 1,675 | 11,600 |
| 2005/10/07 | 1,685 | 1,700 | 1,653 | 1,675 | 30,900 |
| 2005/10/06 | 1,655 | 1,685 | 1,654 | 1,685 | 108,000 |
| 2005/10/05 | 1,634 | 1,658 | 1,634 | 1,655 | 51,000 |
| 2005/10/04 | 1,639 | 1,655 | 1,630 | 1,630 | 32,700 |
| 2005/10/03 | 1,620 | 1,640 | 1,615 | 1,636 | 25,000 |
| 2005/09/30 | 1,659 | 1,669 | 1,620 | 1,630 | 38,000 |
| 2005/09/29 | 1,671 | 1,690 | 1,656 | 1,666 | 70,900 |
| 2005/09/28 | 1,645 | 1,670 | 1,645 | 1,670 | 47,300 |
| 2005/09/27 | 1,620 | 1,649 | 1,619 | 1,645 | 57,200 |
| 2005/09/26 | 1,629 | 1,630 | 1,619 | 1,620 | 27,100 |
| 2005/09/22 | 1,640 | 1,640 | 1,611 | 1,630 | 25,000 |
| 2005/09/21 | 1,645 | 1,646 | 1,620 | 1,640 | 40,800 |
| 2005/09/20 | 1,649 | 1,675 | 1,640 | 1,641 | 49,800 |
| 2005/09/16 | 1,644 | 1,650 | 1,632 | 1,645 | 34,300 |
| 2005/09/15 | 1,639 | 1,670 | 1,630 | 1,644 | 28,400 |
| 2005/09/14 | 1,634 | 1,657 | 1,620 | 1,640 | 54,100 |
| 2005/09/13 | 1,671 | 1,675 | 1,630 | 1,642 | 48,300 |
| 2005/09/12 | 1,684 | 1,689 | 1,665 | 1,672 | 28,100 |
| 2005/09/09 | 1,640 | 1,749 | 1,640 | 1,669 | 144,200 |
| 2005/09/08 | 1,635 | 1,644 | 1,610 | 1,632 | 55,000 |
| 2005/09/07 | 1,639 | 1,657 | 1,625 | 1,632 | 35,100 |
| 2005/09/06 | 1,650 | 1,651 | 1,629 | 1,636 | 35,000 |
| 2005/09/05 | 1,645 | 1,660 | 1,645 | 1,650 | 11,600 |
| 2005/09/02 | 1,668 | 1,670 | 1,644 | 1,645 | 19,000 |
| 2005/09/01 | 1,660 | 1,690 | 1,650 | 1,669 | 38,500 |
| 2005/08/31 | 1,630 | 1,690 | 1,630 | 1,675 | 56,200 |
| 2005/08/30 | 1,647 | 1,650 | 1,618 | 1,630 | 39,300 |
| 2005/08/29 | 1,665 | 1,666 | 1,642 | 1,645 | 26,900 |
| 2005/08/26 | 1,664 | 1,669 | 1,655 | 1,665 | 27,100 |
| 2005/08/25 | 1,690 | 1,691 | 1,660 | 1,661 | 67,100 |
| 2005/08/24 | 1,690 | 1,704 | 1,689 | 1,690 | 36,100 |
| 2005/08/23 | 1,719 | 1,725 | 1,690 | 1,690 | 41,600 |
| 2005/08/22 | 1,700 | 1,725 | 1,700 | 1,701 | 30,300 |
| 2005/08/19 | 1,727 | 1,730 | 1,694 | 1,694 | 67,100 |
| 2005/08/18 | 1,736 | 1,756 | 1,716 | 1,727 | 60,200 |
| 2005/08/17 | 1,709 | 1,750 | 1,707 | 1,737 | 90,200 |
| 2005/08/16 | 1,720 | 1,724 | 1,705 | 1,712 | 38,800 |
| 2005/08/15 | 1,735 | 1,736 | 1,713 | 1,730 | 23,000 |
| 2005/08/12 | 1,750 | 1,751 | 1,708 | 1,735 | 31,300 |
| 2005/08/11 | 1,763 | 1,764 | 1,715 | 1,750 | 75,200 |
| 2005/08/10 | 1,785 | 1,786 | 1,735 | 1,760 | 97,700 |
| 2005/08/09 | 1,779 | 1,789 | 1,700 | 1,785 | 124,900 |
| 2005/08/08 | 1,713 | 1,770 | 1,655 | 1,765 | 96,300 |
| 2005/08/05 | 1,752 | 1,760 | 1,713 | 1,725 | 93,400 |
| 2005/08/04 | 1,864 | 1,865 | 1,720 | 1,753 | 276,100 |
| 2005/08/03 | 1,859 | 1,980 | 1,850 | 1,880 | 982,600 |
| 2005/08/02 | 1,786 | 1,855 | 1,774 | 1,849 | 220,400 |
| 2005/08/01 | 1,763 | 1,790 | 1,757 | 1,780 | 110,900 |
| 2005/07/29 | 1,710 | 1,770 | 1,699 | 1,757 | 89,600 |
| 2005/07/28 | 1,695 | 1,720 | 1,693 | 1,710 | 50,700 |
| 2005/07/27 | 1,725 | 1,735 | 1,693 | 1,695 | 104,800 |
| 2005/07/26 | 1,749 | 1,760 | 1,712 | 1,725 | 58,600 |
| 2005/07/25 | 1,709 | 1,765 | 1,709 | 1,740 | 55,200 |
| 2005/07/22 | 1,718 | 1,730 | 1,690 | 1,710 | 68,300 |
| 2005/07/21 | 1,770 | 1,799 | 1,715 | 1,719 | 141,200 |
| 2005/07/20 | 1,676 | 1,770 | 1,665 | 1,730 | 191,700 |
| 2005/07/19 | 1,695 | 1,696 | 1,671 | 1,675 | 54,300 |
| 2005/07/15 | 1,714 | 1,715 | 1,690 | 1,696 | 70,800 |
| 2005/07/14 | 1,720 | 1,730 | 1,705 | 1,710 | 31,400 |
| 2005/07/13 | 1,739 | 1,740 | 1,702 | 1,720 | 66,600 |
| 2005/07/12 | 1,732 | 1,768 | 1,731 | 1,732 | 78,600 |
| 2005/07/11 | 1,809 | 1,815 | 1,700 | 1,734 | 143,800 |
| 2005/07/08 | 1,855 | 1,860 | 1,799 | 1,800 | 178,800 |
| 2005/07/07 | 1,882 | 1,925 | 1,830 | 1,855 | 437,700 |
| 2005/07/06 | 1,700 | 1,901 | 1,700 | 1,875 | 982,700 |
| 2005/07/05 | 1,660 | 1,785 | 1,615 | 1,746 | 574,000 |
| 2005/07/04 | 1,695 | 1,705 | 1,665 | 1,669 | 142,700 |
| 2005/07/01 | 1,710 | 1,750 | 1,685 | 1,695 | 211,400 |
| 2005/06/30 | 1,769 | 1,805 | 1,700 | 1,700 | 171,800 |
| 2005/06/29 | 1,700 | 1,837 | 1,670 | 1,770 | 634,000 |
| 2005/06/28 | 1,762 | 1,774 | 1,685 | 1,710 | 399,600 |
| 2005/06/27 | 1,855 | 1,861 | 1,751 | 1,762 | 476,300 |
| 2005/06/24 | 1,880 | 1,930 | 1,841 | 1,860 | 487,600 |
| 2005/06/23 | 1,879 | 1,944 | 1,860 | 1,880 | 571,000 |
| 2005/06/22 | 1,839 | 1,910 | 1,830 | 1,842 | 618,500 |
| 2005/06/21 | 1,825 | 1,965 | 1,792 | 1,846 | 934,100 |
| 2005/06/20 | 1,805 | 2,040 | 1,761 | 1,836 | 1,447,700 |
| 2005/06/17 | 2,310 | 2,315 | 1,910 | 1,980 | 1,537,100 |
| 2005/06/16 | 2,615 | 2,660 | 2,290 | 2,395 | 1,286,200 |
| 2005/06/15 | 2,480 | 2,685 | 2,360 | 2,550 | 2,631,500 |
| 2005/06/14 | 2,515 | 3,090 | 2,050 | 2,210 | 6,769,600 |
| 2005/06/13 | 1,589 | 2,210 | 1,551 | 2,200 | 4,590,700 |
| 2005/06/10 | 1,250 | 1,510 | 1,236 | 1,458 | 2,394,800 |
| 2005/06/09 | 1,400 | 1,430 | 1,200 | 1,204 | 3,196,900 |