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 |
---|---|---|---|---|---|
2008/12/30 | 331 | 334 | 331 | 332 | 3,900 |
2008/12/29 | 316 | 326 | 316 | 326 | 2,200 |
2008/12/26 | 320 | 320 | 315 | 315 | 2,300 |
2008/12/25 | 316 | 317 | 310 | 315 | 3,600 |
2008/12/24 | 323 | 330 | 314 | 316 | 9,900 |
2008/12/22 | 320 | 323 | 317 | 318 | 3,100 |
2008/12/19 | 320 | 320 | 317 | 320 | 3,600 |
2008/12/18 | 322 | 327 | 319 | 320 | 6,000 |
2008/12/17 | 338 | 338 | 321 | 327 | 7,400 |
2008/12/16 | 344 | 351 | 338 | 338 | 12,700 |
2008/12/15 | 351 | 355 | 344 | 351 | 3,900 |
2008/12/12 | 355 | 356 | 351 | 351 | 1,000 |
2008/12/11 | 357 | 360 | 350 | 355 | 3,200 |
2008/12/10 | 347 | 355 | 342 | 355 | 14,200 |
2008/12/09 | 350 | 355 | 350 | 352 | 2,700 |
2008/12/08 | 336 | 349 | 336 | 345 | 5,100 |
2008/12/05 | 349 | 349 | 341 | 341 | 2,200 |
2008/12/04 | 343 | 349 | 343 | 349 | 6,100 |
2008/12/03 | 339 | 339 | 332 | 338 | 2,300 |
2008/12/02 | 338 | 338 | 330 | 330 | 7,900 |
2008/12/01 | 337 | 340 | 334 | 339 | 10,600 |
2008/11/28 | 331 | 335 | 330 | 331 | 12,800 |
2008/11/27 | 331 | 336 | 330 | 330 | 3,100 |
2008/11/26 | 337 | 337 | 327 | 330 | 7,600 |
2008/11/25 | 333 | 339 | 333 | 333 | 3,100 |
2008/11/21 | 320 | 329 | 320 | 323 | 12,300 |
2008/11/20 | 336 | 340 | 328 | 329 | 16,400 |
2008/11/19 | 343 | 343 | 337 | 337 | 3,400 |
2008/11/18 | 345 | 345 | 336 | 340 | 3,100 |
2008/11/17 | 342 | 345 | 337 | 340 | 17,900 |
2008/11/14 | 348 | 348 | 339 | 347 | 2,600 |
2008/11/13 | 337 | 350 | 337 | 348 | 9,300 |
2008/11/12 | 359 | 359 | 338 | 339 | 23,800 |
2008/11/11 | 366 | 368 | 359 | 359 | 16,800 |
2008/11/10 | 376 | 380 | 365 | 366 | 33,900 |
2008/11/07 | 392 | 392 | 370 | 375 | 7,100 |
2008/11/06 | 380 | 389 | 377 | 389 | 7,700 |
2008/11/05 | 369 | 385 | 369 | 375 | 13,200 |
2008/11/04 | 371 | 373 | 365 | 373 | 6,000 |
2008/10/31 | 375 | 375 | 361 | 366 | 9,500 |
2008/10/30 | 366 | 370 | 365 | 365 | 5,100 |
2008/10/29 | 381 | 386 | 365 | 370 | 6,800 |
2008/10/28 | 350 | 367 | 350 | 367 | 12,600 |
2008/10/27 | 380 | 380 | 350 | 350 | 5,900 |
2008/10/24 | 394 | 394 | 378 | 390 | 8,200 |
2008/10/23 | 395 | 395 | 382 | 394 | 6,100 |
2008/10/22 | 400 | 400 | 395 | 396 | 1,000 |
2008/10/21 | 390 | 400 | 390 | 400 | 12,800 |
2008/10/20 | 398 | 401 | 385 | 400 | 7,600 |
2008/10/17 | 400 | 400 | 395 | 395 | 3,400 |
2008/10/16 | 400 | 400 | 385 | 400 | 14,900 |
2008/10/15 | 415 | 420 | 400 | 420 | 9,800 |
2008/10/14 | 401 | 430 | 401 | 416 | 15,800 |
2008/10/10 | 410 | 410 | 388 | 400 | 20,200 |
2008/10/09 | 390 | 425 | 390 | 425 | 5,900 |
2008/10/08 | 390 | 400 | 379 | 379 | 35,000 |
2008/10/07 | 452 | 454 | 435 | 450 | 15,300 |
2008/10/06 | 529 | 529 | 477 | 477 | 4,500 |
2008/10/03 | 545 | 549 | 521 | 529 | 5,200 |
2008/10/02 | 559 | 559 | 545 | 546 | 3,700 |
2008/10/01 | 605 | 609 | 569 | 589 | 6,900 |
2008/09/30 | 568 | 580 | 540 | 580 | 1,800 |
2008/09/29 | 580 | 580 | 580 | 580 | 2,100 |
2008/09/26 | 589 | 597 | 580 | 580 | 5,000 |
2008/09/25 | 587 | 587 | 586 | 587 | 3,800 |
2008/09/24 | 603 | 603 | 587 | 587 | 1,900 |
2008/09/22 | 587 | 600 | 580 | 581 | 3,600 |
2008/09/19 | 585 | 590 | 580 | 580 | 5,300 |
2008/09/18 | 586 | 600 | 585 | 595 | 4,000 |
2008/09/17 | 605 | 622 | 585 | 612 | 13,800 |
2008/09/16 | 612 | 615 | 607 | 609 | 5,100 |
2008/09/12 | 630 | 630 | 615 | 625 | 1,800 |
2008/09/11 | 630 | 630 | 630 | 630 | 100 |
2008/09/10 | 615 | 630 | 615 | 630 | 3,100 |
2008/09/09 | 625 | 629 | 625 | 629 | 700 |
2008/09/08 | 622 | 630 | 622 | 625 | 1,900 |
2008/09/05 | 631 | 631 | 611 | 625 | 2,700 |
2008/09/04 | 640 | 640 | 635 | 635 | 700 |
2008/09/03 | 640 | 640 | 639 | 639 | 2,000 |
2008/09/02 | 644 | 650 | 640 | 640 | 7,700 |
2008/09/01 | 650 | 650 | 650 | 650 | 1,100 |
2008/08/29 | 647 | 650 | 647 | 650 | 300 |
2008/08/28 | 649 | 649 | 645 | 647 | 500 |
2008/08/27 | 650 | 650 | 635 | 650 | 4,100 |
2008/08/26 | 645 | 650 | 643 | 650 | 1,900 |
2008/08/25 | 649 | 649 | 640 | 649 | 2,100 |
2008/08/22 | 642 | 650 | 642 | 650 | 6,300 |
2008/08/21 | 645 | 645 | 644 | 644 | 700 |
2008/08/20 | 640 | 645 | 640 | 645 | 1,700 |
2008/08/19 | 652 | 652 | 648 | 650 | 3,600 |
2008/08/18 | 651 | 658 | 651 | 655 | 44,400 |
2008/08/15 | 655 | 656 | 655 | 656 | 7,600 |
2008/08/14 | 666 | 666 | 650 | 656 | 11,400 |
2008/08/13 | 680 | 680 | 670 | 680 | 5,400 |
2008/08/12 | 680 | 681 | 679 | 680 | 6,000 |
2008/08/11 | 698 | 700 | 677 | 680 | 9,200 |
2008/08/08 | 682 | 690 | 670 | 690 | 6,500 |
2008/08/07 | 690 | 695 | 690 | 695 | 500 |
2008/08/06 | 695 | 695 | 691 | 691 | 600 |
2008/08/05 | 690 | 700 | 690 | 700 | 1,600 |
2008/08/04 | 703 | 703 | 691 | 691 | 1,300 |
2008/08/01 | 698 | 699 | 690 | 690 | 2,400 |
2008/07/31 | 703 | 703 | 690 | 690 | 1,400 |
2008/07/30 | 705 | 705 | 695 | 695 | 2,900 |
2008/07/29 | 695 | 695 | 694 | 695 | 1,200 |
2008/07/28 | 695 | 700 | 694 | 696 | 1,000 |
2008/07/25 | 705 | 705 | 695 | 704 | 4,100 |
2008/07/24 | 696 | 700 | 695 | 699 | 4,400 |
2008/07/23 | 697 | 699 | 695 | 698 | 3,000 |
2008/07/22 | 696 | 699 | 692 | 692 | 1,500 |
2008/07/18 | 704 | 704 | 695 | 699 | 3,000 |
2008/07/17 | 689 | 703 | 689 | 703 | 11,600 |
2008/07/16 | 696 | 696 | 689 | 689 | 3,200 |
2008/07/15 | 695 | 695 | 681 | 695 | 3,000 |
2008/07/14 | 698 | 700 | 695 | 700 | 2,500 |
2008/07/11 | 697 | 704 | 697 | 702 | 2,500 |
2008/07/10 | 695 | 698 | 681 | 698 | 4,300 |
2008/07/09 | 683 | 700 | 683 | 700 | 9,400 |
2008/07/08 | 700 | 700 | 685 | 685 | 2,000 |
2008/07/07 | 689 | 700 | 689 | 700 | 5,100 |
2008/07/04 | 692 | 700 | 692 | 700 | 2,200 |
2008/07/03 | 692 | 705 | 690 | 705 | 5,100 |
2008/07/02 | 692 | 700 | 692 | 700 | 2,300 |
2008/07/01 | 704 | 704 | 690 | 700 | 3,500 |
2008/06/30 | 688 | 705 | 688 | 704 | 3,700 |
2008/06/27 | 689 | 709 | 680 | 701 | 8,700 |
2008/06/26 | 710 | 710 | 693 | 700 | 2,900 |
2008/06/25 | 702 | 705 | 690 | 705 | 9,300 |
2008/06/24 | 711 | 717 | 700 | 715 | 6,200 |
2008/06/23 | 714 | 714 | 680 | 714 | 19,500 |
2008/06/20 | 714 | 720 | 712 | 720 | 5,800 |
2008/06/19 | 714 | 730 | 714 | 716 | 11,000 |
2008/06/18 | 715 | 720 | 714 | 714 | 13,000 |
2008/06/17 | 733 | 733 | 713 | 718 | 16,400 |
2008/06/16 | 732 | 745 | 725 | 740 | 12,800 |
2008/06/13 | 732 | 745 | 730 | 730 | 9,000 |
2008/06/12 | 728 | 730 | 728 | 730 | 11,900 |
2008/06/11 | 735 | 737 | 725 | 730 | 11,900 |
2008/06/10 | 748 | 748 | 730 | 730 | 6,100 |
2008/06/09 | 729 | 740 | 725 | 735 | 4,500 |
2008/06/06 | 736 | 740 | 717 | 735 | 19,300 |
2008/06/05 | 751 | 755 | 720 | 732 | 34,300 |
2008/06/04 | 749 | 755 | 746 | 755 | 13,300 |
2008/06/03 | 744 | 750 | 741 | 749 | 14,100 |
2008/06/02 | 739 | 754 | 723 | 754 | 18,300 |
2008/05/30 | 750 | 755 | 700 | 740 | 50,000 |
2008/05/29 | 729 | 750 | 724 | 743 | 18,100 |
2008/05/28 | 720 | 730 | 720 | 724 | 20,700 |
2008/05/27 | 699 | 720 | 699 | 712 | 26,000 |
2008/05/26 | 695 | 699 | 691 | 691 | 15,100 |
2008/05/23 | 683 | 689 | 682 | 685 | 14,100 |
2008/05/22 | 681 | 686 | 680 | 683 | 24,500 |
2008/05/21 | 687 | 689 | 680 | 686 | 34,600 |
2008/05/20 | 693 | 693 | 688 | 690 | 27,400 |
2008/05/19 | 685 | 700 | 685 | 694 | 26,700 |
2008/05/16 | 678 | 682 | 673 | 680 | 39,600 |
2008/05/15 | 680 | 683 | 675 | 676 | 44,200 |
2008/05/14 | 691 | 692 | 673 | 680 | 51,000 |
2008/05/13 | 698 | 699 | 690 | 691 | 34,500 |
2008/05/12 | 705 | 708 | 696 | 696 | 43,900 |
2008/05/09 | 700 | 703 | 697 | 699 | 32,500 |
2008/05/08 | 705 | 705 | 691 | 700 | 46,600 |
2008/05/07 | 740 | 742 | 715 | 715 | 133,400 |
2008/05/02 | 714 | 748 | 713 | 735 | 33,400 |
2008/05/01 | 714 | 721 | 711 | 711 | 38,800 |
2008/04/30 | 707 | 720 | 706 | 710 | 29,100 |
2008/04/28 | 708 | 710 | 703 | 704 | 27,600 |
2008/04/25 | 699 | 710 | 699 | 703 | 26,900 |
2008/04/24 | 700 | 700 | 698 | 699 | 10,000 |
2008/04/23 | 700 | 705 | 700 | 705 | 28,800 |
2008/04/22 | 720 | 740 | 701 | 709 | 46,500 |
2008/04/21 | 702 | 721 | 702 | 720 | 44,800 |
2008/04/18 | 700 | 700 | 698 | 700 | 11,600 |
2008/04/17 | 701 | 702 | 699 | 702 | 17,400 |
2008/04/16 | 699 | 703 | 698 | 700 | 22,400 |
2008/04/15 | 699 | 700 | 699 | 700 | 18,000 |
2008/04/14 | 700 | 705 | 700 | 700 | 9,800 |
2008/04/11 | 700 | 700 | 696 | 700 | 10,900 |
2008/04/10 | 703 | 703 | 690 | 700 | 13,400 |
2008/04/09 | 710 | 710 | 702 | 704 | 10,300 |
2008/04/08 | 730 | 730 | 720 | 720 | 24,800 |
2008/04/07 | 772 | 772 | 740 | 740 | 30,700 |
2008/04/04 | 788 | 789 | 762 | 779 | 30,600 |
2008/04/03 | 750 | 788 | 750 | 788 | 28,100 |
2008/04/02 | 740 | 752 | 740 | 748 | 45,500 |
2008/04/01 | 705 | 730 | 703 | 729 | 24,500 |
2008/03/31 | 710 | 711 | 701 | 703 | 18,400 |
2008/03/28 | 700 | 710 | 697 | 710 | 13,900 |
2008/03/27 | 690 | 699 | 687 | 696 | 11,000 |
2008/03/26 | 699 | 699 | 689 | 690 | 16,600 |
2008/03/25 | 703 | 703 | 696 | 696 | 45,800 |
2008/03/24 | 700 | 700 | 696 | 699 | 38,900 |
2008/03/21 | 695 | 701 | 695 | 700 | 30,500 |
2008/03/19 | 699 | 701 | 680 | 689 | 15,400 |
2008/03/18 | 710 | 715 | 689 | 690 | 16,700 |
2008/03/17 | 739 | 740 | 709 | 710 | 5,100 |
2008/03/14 | 760 | 761 | 740 | 740 | 12,000 |
2008/03/13 | 776 | 777 | 758 | 762 | 7,700 |
2008/03/12 | 789 | 795 | 770 | 777 | 16,200 |
2008/03/11 | 785 | 786 | 781 | 786 | 9,900 |
2008/03/10 | 794 | 796 | 787 | 787 | 6,800 |
2008/03/07 | 804 | 805 | 798 | 800 | 44,700 |
2008/03/06 | 807 | 812 | 805 | 805 | 17,700 |
2008/03/05 | 808 | 810 | 804 | 810 | 4,700 |
2008/03/04 | 803 | 814 | 803 | 810 | 5,400 |
2008/03/03 | 845 | 846 | 795 | 795 | 20,100 |
2008/02/29 | 852 | 853 | 830 | 843 | 20,300 |
2008/02/28 | 825 | 843 | 819 | 840 | 31,500 |
2008/02/27 | 810 | 825 | 810 | 825 | 11,900 |
2008/02/26 | 800 | 810 | 795 | 807 | 12,100 |
2008/02/25 | 821 | 828 | 794 | 794 | 55,500 |
2008/02/22 | 818 | 839 | 818 | 828 | 11,500 |
2008/02/21 | 820 | 831 | 816 | 818 | 18,100 |
2008/02/20 | 830 | 831 | 815 | 818 | 18,000 |
2008/02/19 | 848 | 852 | 830 | 830 | 10,100 |
2008/02/18 | 849 | 878 | 843 | 845 | 10,100 |
2008/02/15 | 815 | 840 | 814 | 830 | 17,000 |
2008/02/14 | 820 | 830 | 813 | 820 | 22,600 |
2008/02/13 | 841 | 842 | 813 | 840 | 15,800 |
2008/02/12 | 868 | 868 | 840 | 840 | 12,500 |
2008/02/08 | 882 | 888 | 866 | 870 | 21,900 |
2008/02/07 | 876 | 895 | 876 | 890 | 12,100 |
2008/02/06 | 900 | 900 | 872 | 877 | 13,300 |
2008/02/05 | 916 | 919 | 909 | 910 | 8,700 |
2008/02/04 | 931 | 932 | 903 | 916 | 7,400 |
2008/02/01 | 944 | 945 | 928 | 940 | 5,000 |
2008/01/31 | 910 | 928 | 910 | 928 | 8,700 |
2008/01/30 | 910 | 930 | 906 | 910 | 21,900 |
2008/01/29 | 911 | 925 | 909 | 910 | 13,600 |
2008/01/28 | 917 | 920 | 900 | 910 | 10,100 |
2008/01/25 | 890 | 940 | 890 | 920 | 27,300 |
2008/01/24 | 880 | 880 | 860 | 880 | 15,300 |
2008/01/23 | 889 | 896 | 851 | 861 | 25,300 |
2008/01/22 | 896 | 897 | 885 | 890 | 18,200 |
2008/01/21 | 914 | 915 | 901 | 901 | 9,200 |
2008/01/18 | 925 | 926 | 909 | 909 | 19,300 |
2008/01/17 | 916 | 932 | 916 | 928 | 13,100 |
2008/01/16 | 990 | 991 | 900 | 915 | 16,900 |
2008/01/15 | 1,049 | 1,050 | 990 | 999 | 10,600 |
2008/01/11 | 1,105 | 1,106 | 1,040 | 1,040 | 5,900 |
2008/01/10 | 1,106 | 1,121 | 1,098 | 1,106 | 8,300 |
2008/01/09 | 1,030 | 1,110 | 1,030 | 1,100 | 29,400 |
2008/01/08 | 1,120 | 1,121 | 1,020 | 1,031 | 17,500 |
2008/01/07 | 1,139 | 1,141 | 1,120 | 1,121 | 2,800 |
2008/01/04 | 1,141 | 1,153 | 1,130 | 1,153 | 6,800 |