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 |
---|---|---|---|---|---|
2006/12/29 | 2,290 | 2,305 | 2,250 | 2,250 | 6,800 |
2006/12/28 | 2,210 | 2,315 | 2,210 | 2,290 | 27,700 |
2006/12/27 | 2,170 | 2,215 | 2,170 | 2,210 | 19,700 |
2006/12/26 | 2,165 | 2,180 | 2,150 | 2,175 | 25,500 |
2006/12/25 | 2,155 | 2,185 | 2,155 | 2,165 | 14,000 |
2006/12/22 | 2,145 | 2,155 | 2,145 | 2,155 | 7,800 |
2006/12/21 | 2,145 | 2,160 | 2,130 | 2,140 | 24,300 |
2006/12/20 | 2,130 | 2,160 | 2,120 | 2,140 | 38,000 |
2006/12/19 | 2,085 | 2,185 | 2,085 | 2,130 | 49,800 |
2006/12/18 | 2,030 | 2,080 | 2,030 | 2,075 | 16,600 |
2006/12/15 | 2,080 | 2,085 | 1,999 | 2,030 | 29,800 |
2006/12/14 | 2,110 | 2,110 | 2,080 | 2,080 | 6,300 |
2006/12/13 | 2,100 | 2,110 | 2,075 | 2,110 | 8,000 |
2006/12/12 | 2,105 | 2,110 | 2,070 | 2,100 | 13,900 |
2006/12/11 | 2,080 | 2,120 | 2,040 | 2,110 | 24,100 |
2006/12/08 | 2,240 | 2,245 | 2,000 | 2,030 | 70,700 |
2006/12/07 | 2,250 | 2,255 | 2,195 | 2,200 | 3,000 |
2006/12/06 | 2,285 | 2,290 | 2,220 | 2,220 | 13,100 |
2006/12/05 | 2,295 | 2,295 | 2,170 | 2,230 | 18,800 |
2006/12/04 | 2,285 | 2,300 | 2,270 | 2,300 | 24,300 |
2006/12/01 | 2,270 | 2,275 | 2,265 | 2,275 | 4,900 |
2006/11/30 | 2,290 | 2,300 | 2,255 | 2,260 | 10,600 |
2006/11/29 | 2,270 | 2,300 | 2,265 | 2,275 | 6,900 |
2006/11/28 | 2,295 | 2,300 | 2,250 | 2,250 | 6,000 |
2006/11/27 | 2,225 | 2,295 | 2,225 | 2,295 | 8,700 |
2006/11/24 | 2,095 | 2,230 | 2,095 | 2,225 | 17,200 |
2006/11/22 | 2,000 | 2,100 | 2,000 | 2,090 | 12,100 |
2006/11/21 | 2,035 | 2,040 | 2,000 | 2,005 | 22,800 |
2006/11/20 | 2,060 | 2,065 | 2,040 | 2,040 | 19,100 |
2006/11/17 | 2,095 | 2,105 | 2,045 | 2,060 | 19,600 |
2006/11/16 | 2,060 | 2,180 | 2,060 | 2,145 | 19,900 |
2006/11/15 | 2,195 | 2,200 | 2,100 | 2,120 | 12,400 |
2006/11/14 | 2,065 | 2,180 | 2,065 | 2,180 | 12,300 |
2006/11/13 | 2,125 | 2,125 | 2,045 | 2,065 | 3,400 |
2006/11/10 | 2,160 | 2,160 | 2,140 | 2,140 | 4,300 |
2006/11/09 | 2,180 | 2,180 | 2,140 | 2,165 | 15,700 |
2006/11/08 | 2,245 | 2,245 | 2,180 | 2,180 | 9,700 |
2006/11/07 | 2,245 | 2,280 | 2,245 | 2,250 | 2,100 |
2006/11/06 | 2,300 | 2,300 | 2,230 | 2,245 | 5,800 |
2006/11/02 | 2,320 | 2,325 | 2,270 | 2,300 | 6,500 |
2006/11/01 | 2,205 | 2,380 | 2,205 | 2,320 | 34,300 |
2006/10/31 | 2,310 | 2,425 | 2,310 | 2,420 | 12,500 |
2006/10/30 | 2,420 | 2,425 | 2,305 | 2,305 | 35,600 |
2006/10/27 | 2,375 | 2,450 | 2,375 | 2,425 | 91,300 |
2006/10/26 | 2,325 | 2,380 | 2,325 | 2,355 | 23,400 |
2006/10/25 | 2,315 | 2,370 | 2,315 | 2,325 | 24,400 |
2006/10/24 | 2,350 | 2,380 | 2,285 | 2,315 | 13,500 |
2006/10/23 | 2,300 | 2,335 | 2,300 | 2,330 | 6,200 |
2006/10/20 | 2,310 | 2,355 | 2,300 | 2,305 | 15,400 |
2006/10/19 | 2,300 | 2,365 | 2,300 | 2,310 | 14,900 |
2006/10/18 | 2,270 | 2,305 | 2,255 | 2,305 | 9,000 |
2006/10/17 | 2,335 | 2,390 | 2,270 | 2,275 | 6,900 |
2006/10/16 | 2,260 | 2,370 | 2,260 | 2,340 | 23,900 |
2006/10/13 | 2,250 | 2,310 | 2,250 | 2,250 | 11,200 |
2006/10/12 | 2,250 | 2,265 | 2,250 | 2,250 | 8,100 |
2006/10/11 | 2,350 | 2,350 | 2,250 | 2,250 | 27,200 |
2006/10/10 | 2,400 | 2,415 | 2,310 | 2,415 | 14,000 |
2006/10/06 | 2,440 | 2,440 | 2,390 | 2,420 | 3,500 |
2006/10/05 | 2,440 | 2,535 | 2,425 | 2,445 | 46,100 |
2006/10/04 | 2,395 | 2,460 | 2,395 | 2,440 | 25,100 |
2006/10/03 | 2,400 | 2,400 | 2,335 | 2,390 | 3,200 |
2006/10/02 | 2,445 | 2,450 | 2,370 | 2,400 | 8,900 |
2006/09/29 | 2,395 | 2,465 | 2,390 | 2,445 | 25,700 |
2006/09/28 | 2,250 | 2,290 | 2,250 | 2,270 | 11,200 |
2006/09/27 | 2,200 | 2,295 | 2,200 | 2,245 | 13,400 |
2006/09/26 | 2,280 | 2,285 | 2,160 | 2,180 | 14,200 |
2006/09/25 | 2,305 | 2,330 | 2,275 | 2,280 | 9,600 |
2006/09/22 | 2,385 | 2,390 | 2,235 | 2,330 | 18,000 |
2006/09/21 | 2,060 | 2,615 | 2,060 | 2,410 | 145,600 |
2006/09/20 | 2,340 | 2,345 | 2,050 | 2,060 | 56,500 |
2006/09/19 | 2,395 | 2,400 | 2,225 | 2,300 | 53,600 |
2006/09/15 | 2,615 | 2,615 | 2,345 | 2,400 | 47,400 |
2006/09/14 | 2,665 | 2,670 | 2,615 | 2,615 | 12,300 |
2006/09/13 | 2,685 | 2,695 | 2,645 | 2,665 | 11,500 |
2006/09/12 | 2,700 | 2,705 | 2,660 | 2,680 | 10,900 |
2006/09/11 | 2,705 | 2,720 | 2,655 | 2,680 | 51,600 |
2006/09/08 | 2,720 | 2,745 | 2,690 | 2,695 | 43,600 |
2006/09/07 | 2,810 | 2,815 | 2,715 | 2,725 | 53,900 |
2006/09/06 | 2,840 | 2,850 | 2,810 | 2,810 | 31,200 |
2006/09/05 | 2,850 | 2,850 | 2,820 | 2,830 | 6,700 |
2006/09/04 | 2,900 | 2,920 | 2,815 | 2,840 | 31,300 |
2006/09/01 | 2,895 | 2,905 | 2,810 | 2,815 | 22,100 |
2006/08/31 | 2,905 | 2,910 | 2,900 | 2,900 | 6,300 |
2006/08/30 | 2,970 | 2,975 | 2,900 | 2,905 | 12,800 |
2006/08/29 | 2,955 | 2,970 | 2,950 | 2,950 | 8,800 |
2006/08/28 | 3,010 | 3,010 | 2,925 | 2,950 | 10,300 |
2006/08/25 | 2,970 | 3,130 | 2,970 | 3,100 | 27,500 |
2006/08/24 | 3,000 | 3,020 | 2,960 | 2,970 | 16,100 |
2006/08/23 | 3,070 | 3,070 | 2,945 | 2,945 | 13,500 |
2006/08/22 | 3,090 | 3,120 | 3,070 | 3,080 | 28,400 |
2006/08/21 | 3,100 | 3,180 | 3,060 | 3,100 | 54,800 |
2006/08/18 | 3,020 | 3,120 | 3,020 | 3,100 | 43,700 |
2006/08/17 | 2,970 | 3,060 | 2,970 | 3,010 | 21,400 |
2006/08/16 | 2,810 | 2,990 | 2,810 | 2,970 | 20,900 |
2006/08/15 | 2,805 | 2,815 | 2,800 | 2,810 | 10,200 |
2006/08/14 | 2,820 | 2,885 | 2,800 | 2,810 | 14,300 |
2006/08/11 | 2,905 | 2,930 | 2,800 | 2,840 | 17,600 |
2006/08/10 | 2,785 | 2,930 | 2,785 | 2,910 | 51,400 |
2006/08/09 | 2,800 | 2,840 | 2,735 | 2,790 | 24,400 |
2006/08/08 | 2,820 | 2,835 | 2,790 | 2,800 | 12,800 |
2006/08/07 | 3,000 | 3,010 | 2,800 | 2,830 | 21,000 |
2006/08/04 | 3,080 | 3,090 | 2,995 | 3,010 | 15,400 |
2006/08/03 | 3,050 | 3,130 | 3,050 | 3,090 | 23,300 |
2006/08/02 | 2,855 | 3,040 | 2,855 | 3,020 | 14,900 |
2006/08/01 | 2,895 | 2,905 | 2,850 | 2,870 | 10,000 |
2006/07/31 | 2,830 | 2,950 | 2,830 | 2,950 | 11,200 |
2006/07/28 | 2,795 | 2,840 | 2,780 | 2,815 | 11,900 |
2006/07/27 | 2,790 | 2,800 | 2,720 | 2,800 | 8,800 |
2006/07/26 | 2,860 | 2,865 | 2,790 | 2,800 | 2,800 |
2006/07/25 | 2,875 | 2,905 | 2,850 | 2,860 | 12,100 |
2006/07/24 | 2,865 | 2,885 | 2,820 | 2,840 | 6,900 |
2006/07/21 | 2,905 | 2,960 | 2,905 | 2,955 | 9,000 |
2006/07/20 | 2,950 | 3,000 | 2,905 | 2,975 | 9,800 |
2006/07/19 | 2,860 | 2,950 | 2,790 | 2,950 | 14,200 |
2006/07/18 | 2,900 | 2,940 | 2,800 | 2,940 | 8,200 |
2006/07/14 | 2,975 | 3,000 | 2,880 | 2,940 | 5,000 |
2006/07/13 | 2,995 | 3,040 | 2,980 | 3,000 | 17,000 |
2006/07/12 | 3,020 | 3,060 | 2,980 | 2,995 | 11,000 |
2006/07/11 | 3,010 | 3,030 | 2,980 | 3,020 | 3,800 |
2006/07/10 | 3,020 | 3,090 | 2,980 | 3,070 | 21,600 |
2006/07/07 | 3,230 | 3,240 | 2,925 | 3,030 | 15,600 |
2006/07/06 | 3,120 | 3,330 | 3,090 | 3,240 | 54,700 |
2006/07/05 | 3,170 | 3,180 | 3,000 | 3,140 | 10,800 |
2006/07/04 | 2,980 | 3,190 | 2,955 | 3,180 | 49,700 |
2006/07/03 | 2,955 | 3,050 | 2,950 | 2,970 | 24,000 |
2006/06/30 | 2,965 | 3,080 | 2,950 | 3,050 | 60,900 |
2006/06/29 | 2,695 | 2,900 | 2,695 | 2,880 | 47,800 |
2006/06/28 | 2,730 | 2,735 | 2,690 | 2,700 | 26,800 |
2006/06/27 | 2,875 | 2,885 | 2,735 | 2,735 | 25,300 |
2006/06/26 | 2,905 | 2,910 | 2,850 | 2,880 | 40,800 |
2006/06/23 | 2,930 | 2,955 | 2,895 | 2,910 | 40,700 |
2006/06/22 | 2,940 | 2,955 | 2,925 | 2,930 | 21,600 |
2006/06/21 | 3,000 | 3,090 | 2,905 | 2,945 | 44,500 |
2006/06/20 | 3,010 | 3,060 | 2,910 | 2,950 | 20,900 |
2006/06/19 | 3,020 | 3,020 | 2,980 | 3,000 | 8,100 |
2006/06/16 | 3,010 | 3,070 | 3,000 | 3,030 | 22,000 |
2006/06/15 | 2,975 | 3,060 | 2,970 | 3,000 | 17,600 |
2006/06/14 | 2,700 | 2,980 | 2,700 | 2,980 | 29,600 |
2006/06/13 | 3,030 | 3,040 | 2,835 | 2,900 | 22,700 |
2006/06/12 | 3,090 | 3,090 | 3,020 | 3,080 | 4,300 |
2006/06/09 | 3,240 | 3,270 | 3,050 | 3,110 | 11,700 |
2006/06/08 | 3,290 | 3,300 | 3,040 | 3,290 | 12,500 |
2006/06/07 | 3,150 | 3,300 | 3,000 | 3,300 | 19,100 |
2006/06/06 | 3,360 | 3,360 | 3,100 | 3,200 | 9,200 |
2006/06/05 | 3,110 | 3,400 | 3,080 | 3,390 | 21,600 |
2006/06/02 | 3,260 | 3,280 | 2,495 | 3,040 | 30,900 |
2006/06/01 | 3,320 | 3,330 | 3,280 | 3,280 | 39,000 |
2006/05/31 | 3,320 | 3,330 | 3,290 | 3,330 | 3,300 |
2006/05/30 | 3,320 | 3,350 | 3,290 | 3,350 | 8,500 |
2006/05/29 | 3,310 | 3,330 | 3,300 | 3,330 | 14,000 |
2006/05/26 | 3,300 | 3,350 | 3,290 | 3,300 | 3,200 |
2006/05/25 | 3,340 | 3,350 | 3,290 | 3,300 | 27,800 |
2006/05/24 | 3,410 | 3,410 | 3,300 | 3,350 | 15,400 |
2006/05/23 | 3,390 | 3,440 | 3,290 | 3,410 | 47,400 |
2006/05/22 | 3,260 | 3,450 | 3,260 | 3,410 | 30,300 |
2006/05/19 | 3,300 | 3,310 | 3,200 | 3,250 | 19,100 |
2006/05/18 | 3,290 | 3,340 | 3,200 | 3,300 | 6,100 |
2006/05/17 | 3,300 | 3,320 | 3,280 | 3,300 | 14,700 |
2006/05/16 | 3,300 | 3,310 | 3,280 | 3,300 | 57,600 |
2006/05/15 | 3,390 | 3,390 | 3,290 | 3,320 | 31,200 |
2006/05/12 | 3,350 | 3,400 | 3,300 | 3,400 | 18,900 |
2006/05/11 | 3,390 | 3,400 | 3,360 | 3,400 | 6,900 |
2006/05/10 | 3,510 | 3,520 | 3,350 | 3,400 | 19,500 |
2006/05/09 | 3,620 | 3,630 | 3,500 | 3,530 | 7,800 |
2006/05/08 | 3,460 | 3,740 | 3,460 | 3,620 | 37,200 |
2006/05/02 | 3,300 | 3,400 | 3,300 | 3,370 | 7,900 |
2006/05/01 | 3,330 | 3,340 | 3,290 | 3,300 | 26,400 |
2006/04/28 | 3,400 | 3,460 | 3,320 | 3,350 | 14,900 |
2006/04/27 | 3,390 | 3,450 | 3,390 | 3,410 | 28,400 |
2006/04/26 | 3,460 | 3,470 | 3,390 | 3,410 | 24,600 |
2006/04/25 | 3,410 | 3,470 | 3,350 | 3,470 | 20,100 |
2006/04/24 | 3,570 | 3,630 | 3,450 | 3,470 | 20,400 |
2006/04/21 | 3,430 | 3,650 | 3,370 | 3,590 | 37,100 |
2006/04/20 | 3,590 | 3,600 | 3,440 | 3,450 | 32,800 |
2006/04/19 | 3,740 | 3,750 | 3,580 | 3,590 | 43,400 |
2006/04/18 | 3,690 | 3,770 | 3,660 | 3,750 | 24,300 |
2006/04/17 | 3,790 | 3,800 | 3,710 | 3,710 | 16,100 |
2006/04/14 | 3,740 | 4,000 | 3,740 | 3,780 | 55,500 |
2006/04/13 | 3,710 | 3,730 | 3,680 | 3,730 | 6,800 |
2006/04/12 | 3,720 | 3,750 | 3,660 | 3,720 | 25,900 |
2006/04/11 | 3,740 | 3,790 | 3,720 | 3,720 | 69,800 |
2006/04/10 | 3,800 | 4,140 | 3,750 | 3,760 | 173,000 |
2006/04/07 | 3,400 | 4,230 | 3,400 | 3,790 | 390,000 |
2006/04/06 | 3,320 | 3,420 | 3,310 | 3,350 | 25,300 |
2006/04/05 | 3,340 | 3,360 | 3,290 | 3,300 | 20,400 |
2006/04/04 | 3,340 | 3,460 | 3,340 | 3,350 | 48,700 |
2006/04/03 | 3,240 | 3,330 | 3,240 | 3,320 | 53,700 |
2006/03/31 | 3,240 | 3,280 | 3,200 | 3,250 | 33,200 |
2006/03/30 | 3,040 | 3,280 | 3,040 | 3,250 | 139,700 |
2006/03/29 | 3,030 | 3,060 | 3,000 | 3,010 | 39,100 |
2006/03/28 | 3,020 | 3,140 | 2,995 | 3,030 | 178,200 |
2006/03/27 | 2,990 | 3,030 | 2,950 | 3,020 | 140,700 |
2006/03/24 | 3,000 | 3,020 | 2,975 | 2,995 | 79,600 |
2006/03/23 | 2,765 | 3,060 | 2,765 | 3,020 | 226,100 |
2006/03/22 | 2,760 | 2,765 | 2,715 | 2,765 | 17,400 |
2006/03/20 | 2,715 | 2,785 | 2,705 | 2,765 | 22,900 |
2006/03/17 | 2,795 | 2,800 | 2,715 | 2,720 | 13,400 |
2006/03/16 | 2,810 | 2,820 | 2,740 | 2,800 | 12,600 |
2006/03/15 | 2,840 | 2,840 | 2,795 | 2,820 | 7,800 |
2006/03/14 | 2,880 | 2,900 | 2,840 | 2,850 | 24,900 |
2006/03/13 | 2,795 | 2,950 | 2,795 | 2,900 | 24,200 |
2006/03/10 | 2,700 | 2,970 | 2,700 | 2,950 | 95,400 |
2006/03/09 | 2,645 | 2,700 | 2,645 | 2,700 | 10,100 |
2006/03/08 | 2,580 | 2,650 | 2,580 | 2,650 | 15,000 |
2006/03/07 | 2,620 | 2,690 | 2,600 | 2,600 | 10,700 |
2006/03/06 | 2,595 | 2,835 | 2,595 | 2,700 | 12,000 |
2006/03/03 | 2,720 | 2,750 | 2,530 | 2,545 | 44,900 |
2006/03/02 | 2,840 | 2,850 | 2,720 | 2,720 | 18,900 |
2006/03/01 | 2,950 | 2,955 | 2,840 | 2,840 | 21,800 |
2006/02/28 | 2,895 | 3,070 | 2,860 | 2,910 | 69,100 |
2006/02/27 | 2,890 | 2,910 | 2,850 | 2,860 | 19,200 |
2006/02/24 | 2,895 | 2,960 | 2,880 | 2,890 | 26,500 |
2006/02/23 | 2,875 | 2,995 | 2,850 | 2,900 | 42,800 |
2006/02/22 | 2,845 | 2,970 | 2,840 | 2,895 | 61,600 |
2006/02/21 | 2,615 | 2,875 | 2,600 | 2,875 | 46,200 |
2006/02/20 | 2,840 | 2,845 | 2,550 | 2,550 | 50,600 |
2006/02/17 | 2,995 | 3,000 | 2,790 | 2,900 | 71,200 |
2006/02/16 | 2,600 | 3,010 | 2,600 | 3,000 | 138,300 |
2006/02/15 | 2,745 | 2,750 | 2,630 | 2,700 | 84,700 |
2006/02/14 | 2,795 | 2,820 | 2,360 | 2,670 | 172,000 |
2006/02/13 | 3,270 | 3,360 | 2,700 | 2,740 | 361,900 |
2006/02/10 | 3,000 | 3,500 | 2,870 | 3,420 | 651,400 |
2006/02/09 | 2,665 | 3,010 | 2,665 | 3,000 | 727,400 |
2006/02/08 | 2,545 | 2,650 | 2,515 | 2,620 | 90,300 |
2006/02/07 | 2,540 | 2,595 | 2,520 | 2,550 | 41,400 |
2006/02/06 | 2,695 | 2,720 | 2,485 | 2,510 | 117,500 |
2006/02/03 | 2,590 | 2,735 | 2,525 | 2,675 | 319,100 |
2006/02/02 | 2,295 | 2,605 | 2,295 | 2,600 | 209,900 |
2006/02/01 | 2,195 | 2,305 | 2,195 | 2,270 | 77,200 |
2006/01/31 | 2,395 | 2,400 | 2,270 | 2,300 | 47,800 |
2006/01/30 | 2,410 | 2,450 | 2,365 | 2,395 | 83,200 |
2006/01/27 | 2,400 | 2,500 | 2,400 | 2,410 | 51,400 |
2006/01/26 | 2,505 | 2,530 | 2,390 | 2,400 | 53,700 |
2006/01/25 | 2,495 | 2,590 | 2,490 | 2,530 | 63,500 |
2006/01/24 | 2,445 | 2,530 | 2,420 | 2,500 | 90,500 |
2006/01/23 | 2,600 | 2,630 | 2,360 | 2,400 | 149,400 |
2006/01/20 | 2,535 | 2,745 | 2,535 | 2,650 | 346,000 |
2006/01/19 | 2,270 | 2,540 | 2,205 | 2,500 | 354,200 |
2006/01/18 | 2,295 | 2,350 | 1,890 | 2,320 | 277,400 |
2006/01/17 | 2,185 | 2,310 | 2,055 | 2,295 | 319,200 |
2006/01/16 | 2,025 | 2,240 | 2,025 | 2,190 | 342,200 |
2006/01/13 | 2,050 | 2,090 | 1,960 | 2,025 | 170,800 |
2006/01/12 | 1,939 | 2,065 | 1,915 | 2,035 | 230,000 |
2006/01/11 | 1,849 | 1,925 | 1,845 | 1,920 | 140,200 |
2006/01/10 | 1,827 | 1,854 | 1,827 | 1,844 | 66,700 |
2006/01/06 | 1,839 | 1,855 | 1,811 | 1,815 | 81,600 |
2006/01/05 | 1,800 | 1,840 | 1,800 | 1,830 | 110,400 |
2006/01/04 | 1,769 | 1,790 | 1,769 | 1,790 | 31,300 |