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 |
---|---|---|---|---|---|
2009/12/30 | 340 | 340 | 332 | 335 | 3,100 |
2009/12/29 | 334 | 334 | 331 | 332 | 2,000 |
2009/12/28 | 339 | 339 | 335 | 336 | 1,900 |
2009/12/25 | 340 | 340 | 337 | 337 | 5,100 |
2009/12/24 | 340 | 340 | 337 | 340 | 800 |
2009/12/22 | 339 | 345 | 338 | 345 | 1,600 |
2009/12/21 | 337 | 337 | 337 | 337 | 100 |
2009/12/18 | 340 | 340 | 337 | 337 | 3,000 |
2009/12/17 | 337 | 337 | 335 | 337 | 600 |
2009/12/16 | 350 | 350 | 350 | 350 | 400 |
2009/12/15 | 350 | 350 | 350 | 350 | 500 |
2009/12/14 | 370 | 370 | 370 | 370 | 3,900 |
2009/12/11 | 363 | 363 | 363 | 363 | 500 |
2009/12/10 | 360 | 365 | 360 | 363 | 5,400 |
2009/12/09 | 370 | 370 | 365 | 365 | 2,100 |
2009/12/08 | 378 | 378 | 370 | 370 | 2,200 |
2009/12/07 | 378 | 378 | 360 | 378 | 3,000 |
2009/12/04 | 380 | 380 | 378 | 378 | 1,900 |
2009/12/03 | 380 | 380 | 380 | 380 | 2,700 |
2009/12/02 | 358 | 380 | 355 | 380 | 4,300 |
2009/12/01 | 359 | 359 | 355 | 355 | 4,700 |
2009/11/30 | 379 | 379 | 358 | 360 | 4,000 |
2009/11/27 | 380 | 380 | 379 | 379 | 2,300 |
2009/11/26 | 390 | 390 | 385 | 385 | 1,300 |
2009/11/25 | 390 | 390 | 390 | 390 | 1,700 |
2009/11/24 | 395 | 395 | 390 | 390 | 1,600 |
2009/11/20 | 397 | 397 | 395 | 395 | 2,200 |
2009/11/19 | 398 | 398 | 397 | 397 | 1,300 |
2009/11/18 | 398 | 398 | 398 | 398 | 1,600 |
2009/11/17 | 401 | 410 | 401 | 401 | 3,000 |
2009/11/16 | 400 | 401 | 400 | 401 | 300 |
2009/11/13 | 400 | 400 | 395 | 400 | 1,800 |
2009/11/12 | 410 | 410 | 400 | 400 | 3,100 |
2009/11/11 | 400 | 410 | 400 | 410 | 800 |
2009/11/10 | 425 | 425 | 420 | 420 | 2,700 |
2009/11/09 | 425 | 425 | 425 | 425 | 100 |
2009/11/06 | 425 | 425 | 425 | 425 | 3,200 |
2009/11/05 | 429 | 430 | 429 | 430 | 1,600 |
2009/11/04 | 420 | 429 | 420 | 429 | 2,100 |
2009/11/02 | 430 | 430 | 418 | 418 | 2,300 |
2009/10/30 | 439 | 439 | 430 | 430 | 2,900 |
2009/10/29 | 430 | 430 | 428 | 430 | 3,700 |
2009/10/28 | 430 | 430 | 429 | 430 | 3,200 |
2009/10/27 | 434 | 434 | 424 | 430 | 3,200 |
2009/10/26 | 435 | 435 | 430 | 435 | 2,600 |
2009/10/23 | 439 | 439 | 430 | 435 | 3,300 |
2009/10/22 | 439 | 440 | 430 | 440 | 2,600 |
2009/10/21 | 425 | 439 | 423 | 439 | 6,000 |
2009/10/20 | 425 | 425 | 425 | 425 | 2,600 |
2009/10/19 | 425 | 425 | 423 | 425 | 2,400 |
2009/10/16 | 425 | 425 | 421 | 425 | 1,800 |
2009/10/15 | 425 | 425 | 423 | 425 | 3,300 |
2009/10/14 | 425 | 425 | 425 | 425 | 2,700 |
2009/10/13 | 430 | 430 | 423 | 425 | 5,100 |
2009/10/09 | 425 | 430 | 425 | 430 | 4,100 |
2009/10/08 | 429 | 429 | 425 | 425 | 3,000 |
2009/10/07 | 425 | 429 | 420 | 429 | 1,600 |
2009/10/06 | 430 | 430 | 410 | 425 | 3,000 |
2009/10/05 | 430 | 435 | 428 | 435 | 2,300 |
2009/10/02 | 430 | 430 | 420 | 430 | 2,600 |
2009/10/01 | 435 | 435 | 430 | 430 | 3,300 |
2009/09/30 | 435 | 435 | 430 | 430 | 1,500 |
2009/09/29 | 429 | 430 | 429 | 430 | 1,500 |
2009/09/28 | 384 | 400 | 384 | 399 | 11,400 |
2009/09/25 | 425 | 425 | 415 | 424 | 3,600 |
2009/09/24 | 435 | 435 | 425 | 425 | 6,200 |
2009/09/18 | 441 | 441 | 430 | 435 | 4,200 |
2009/09/17 | 423 | 423 | 423 | 423 | 200 |
2009/09/16 | 415 | 420 | 415 | 420 | 1,600 |
2009/09/15 | 416 | 420 | 415 | 416 | 1,400 |
2009/09/14 | 416 | 421 | 416 | 420 | 700 |
2009/09/11 | 416 | 416 | 415 | 415 | 2,300 |
2009/09/10 | 425 | 425 | 425 | 425 | 800 |
2009/09/09 | 422 | 425 | 422 | 425 | 500 |
2009/09/08 | 425 | 425 | 425 | 425 | 100 |
2009/09/07 | 449 | 449 | 430 | 430 | 2,800 |
2009/09/04 | 415 | 416 | 415 | 416 | 2,200 |
2009/09/03 | 425 | 425 | 425 | 425 | 600 |
2009/09/02 | 445 | 445 | 425 | 425 | 2,200 |
2009/09/01 | 447 | 447 | 442 | 442 | 2,100 |
2009/08/31 | 442 | 442 | 432 | 432 | 600 |
2009/08/28 | 430 | 432 | 429 | 432 | 1,400 |
2009/08/27 | 428 | 429 | 428 | 429 | 1,000 |
2009/08/26 | 421 | 425 | 421 | 423 | 2,000 |
2009/08/25 | 420 | 424 | 420 | 423 | 600 |
2009/08/24 | 418 | 428 | 418 | 419 | 1,400 |
2009/08/21 | 418 | 418 | 418 | 418 | 200 |
2009/08/20 | 420 | 420 | 418 | 418 | 500 |
2009/08/19 | 425 | 425 | 415 | 420 | 2,200 |
2009/08/18 | 422 | 425 | 422 | 425 | 2,400 |
2009/08/17 | 422 | 430 | 422 | 422 | 300 |
2009/08/14 | 425 | 430 | 422 | 422 | 1,600 |
2009/08/13 | 421 | 422 | 421 | 422 | 8,600 |
2009/08/12 | 423 | 423 | 415 | 422 | 1,700 |
2009/08/11 | 416 | 430 | 415 | 430 | 2,000 |
2009/08/10 | 410 | 420 | 410 | 415 | 3,600 |
2009/08/07 | 420 | 420 | 420 | 420 | 100 |
2009/08/06 | 410 | 415 | 410 | 415 | 800 |
2009/08/05 | 410 | 410 | 410 | 410 | 600 |
2009/08/04 | 410 | 411 | 400 | 410 | 4,500 |
2009/08/03 | 410 | 410 | 410 | 410 | 2,000 |
2009/07/31 | 420 | 420 | 405 | 405 | 1,500 |
2009/07/30 | 415 | 415 | 398 | 398 | 3,200 |
2009/07/29 | 415 | 415 | 415 | 415 | 1,000 |
2009/07/28 | 415 | 415 | 415 | 415 | 800 |
2009/07/27 | 400 | 415 | 400 | 415 | 1,800 |
2009/07/24 | 385 | 399 | 385 | 399 | 2,700 |
2009/07/22 | 385 | 385 | 385 | 385 | 100 |
2009/07/21 | 380 | 380 | 380 | 380 | 3,900 |
2009/07/16 | 384 | 385 | 380 | 385 | 800 |
2009/07/15 | 374 | 374 | 370 | 370 | 3,500 |
2009/07/14 | 372 | 374 | 371 | 374 | 1,400 |
2009/07/13 | 370 | 380 | 370 | 371 | 1,600 |
2009/07/10 | 419 | 419 | 405 | 405 | 3,000 |
2009/07/09 | 420 | 425 | 420 | 420 | 800 |
2009/07/08 | 420 | 428 | 420 | 421 | 1,000 |
2009/07/07 | 430 | 430 | 420 | 426 | 1,800 |
2009/07/06 | 450 | 451 | 450 | 450 | 1,200 |
2009/07/03 | 446 | 447 | 445 | 447 | 1,700 |
2009/07/02 | 449 | 449 | 445 | 446 | 2,200 |
2009/07/01 | 459 | 459 | 449 | 449 | 5,900 |
2009/06/30 | 452 | 459 | 451 | 459 | 1,300 |
2009/06/29 | 462 | 463 | 460 | 462 | 3,900 |
2009/06/26 | 475 | 475 | 460 | 460 | 1,900 |
2009/06/25 | 459 | 460 | 450 | 460 | 1,500 |
2009/06/24 | 467 | 479 | 462 | 462 | 1,400 |
2009/06/23 | 504 | 504 | 480 | 480 | 2,500 |
2009/06/22 | 486 | 486 | 481 | 482 | 800 |
2009/06/19 | 485 | 486 | 485 | 486 | 1,500 |
2009/06/18 | 500 | 500 | 481 | 485 | 3,600 |
2009/06/17 | 500 | 515 | 500 | 510 | 300 |
2009/06/16 | 550 | 560 | 505 | 510 | 4,800 |
2009/06/15 | 518 | 520 | 506 | 520 | 3,700 |
2009/06/12 | 520 | 520 | 518 | 520 | 2,400 |
2009/06/11 | 520 | 520 | 517 | 517 | 5,000 |
2009/06/10 | 510 | 516 | 510 | 516 | 4,300 |
2009/06/09 | 510 | 510 | 500 | 510 | 6,200 |
2009/06/08 | 500 | 511 | 500 | 510 | 6,300 |
2009/06/05 | 492 | 501 | 492 | 500 | 8,100 |
2009/06/04 | 485 | 492 | 481 | 492 | 6,500 |
2009/06/03 | 480 | 485 | 480 | 480 | 3,500 |
2009/06/02 | 472 | 486 | 472 | 480 | 5,400 |
2009/06/01 | 448 | 460 | 447 | 460 | 6,900 |
2009/05/29 | 450 | 450 | 447 | 447 | 4,300 |
2009/05/28 | 450 | 450 | 448 | 450 | 5,600 |
2009/05/27 | 445 | 450 | 445 | 450 | 8,600 |
2009/05/26 | 430 | 446 | 430 | 445 | 9,600 |
2009/05/25 | 415 | 430 | 415 | 430 | 4,800 |
2009/05/22 | 411 | 415 | 410 | 415 | 4,000 |
2009/05/21 | 418 | 418 | 400 | 411 | 13,900 |
2009/05/20 | 418 | 426 | 418 | 418 | 8,800 |
2009/05/19 | 416 | 418 | 415 | 418 | 6,800 |
2009/05/18 | 429 | 429 | 416 | 416 | 6,600 |
2009/05/15 | 439 | 439 | 430 | 430 | 7,200 |
2009/05/14 | 449 | 449 | 436 | 440 | 10,300 |
2009/05/13 | 443 | 443 | 440 | 440 | 2,800 |
2009/05/12 | 447 | 447 | 443 | 443 | 6,400 |
2009/05/11 | 450 | 451 | 445 | 447 | 10,400 |
2009/05/08 | 446 | 450 | 441 | 450 | 11,900 |
2009/05/07 | 440 | 446 | 440 | 446 | 4,900 |
2009/05/01 | 420 | 440 | 420 | 440 | 4,300 |
2009/04/30 | 413 | 421 | 413 | 420 | 3,100 |
2009/04/28 | 412 | 412 | 412 | 412 | 2,100 |
2009/04/27 | 411 | 412 | 411 | 412 | 5,000 |
2009/04/24 | 420 | 420 | 410 | 410 | 2,900 |
2009/04/23 | 445 | 445 | 420 | 420 | 16,600 |
2009/04/22 | 403 | 450 | 403 | 445 | 12,700 |
2009/04/21 | 400 | 400 | 390 | 398 | 10,800 |
2009/04/20 | 389 | 395 | 380 | 395 | 6,500 |
2009/04/17 | 388 | 388 | 380 | 385 | 1,800 |
2009/04/16 | 380 | 380 | 380 | 380 | 600 |
2009/04/15 | 375 | 385 | 375 | 385 | 800 |
2009/04/13 | 376 | 380 | 375 | 375 | 2,300 |
2009/04/10 | 373 | 380 | 373 | 375 | 20,300 |
2009/04/09 | 377 | 378 | 377 | 378 | 1,100 |
2009/04/08 | 360 | 360 | 350 | 360 | 1,000 |
2009/04/07 | 370 | 378 | 370 | 370 | 3,700 |
2009/04/06 | 370 | 375 | 370 | 375 | 3,200 |
2009/04/03 | 369 | 369 | 365 | 369 | 1,900 |
2009/04/02 | 355 | 365 | 355 | 365 | 4,500 |
2009/04/01 | 355 | 359 | 355 | 355 | 5,000 |
2009/03/31 | 340 | 350 | 340 | 350 | 900 |
2009/03/30 | 349 | 350 | 339 | 350 | 4,200 |
2009/03/27 | 351 | 351 | 350 | 350 | 5,200 |
2009/03/26 | 342 | 352 | 342 | 350 | 300 |
2009/03/25 | 350 | 351 | 347 | 351 | 4,100 |
2009/03/24 | 343 | 344 | 340 | 340 | 2,200 |
2009/03/23 | 350 | 350 | 340 | 346 | 3,900 |
2009/03/19 | 350 | 350 | 340 | 340 | 2,400 |
2009/03/18 | 350 | 350 | 330 | 330 | 3,100 |
2009/03/17 | 355 | 355 | 350 | 350 | 4,900 |
2009/03/16 | 350 | 355 | 350 | 354 | 6,800 |
2009/03/13 | 350 | 350 | 350 | 350 | 9,200 |
2009/03/12 | 350 | 350 | 350 | 350 | 7,000 |
2009/03/11 | 340 | 340 | 330 | 330 | 300 |
2009/03/10 | 320 | 333 | 320 | 330 | 1,100 |
2009/03/09 | 330 | 335 | 330 | 333 | 1,400 |
2009/03/06 | 354 | 355 | 330 | 330 | 1,200 |
2009/03/05 | 339 | 355 | 339 | 353 | 15,100 |
2009/03/04 | 320 | 340 | 320 | 339 | 2,100 |
2009/03/03 | 330 | 331 | 330 | 330 | 3,800 |
2009/03/02 | 330 | 350 | 330 | 350 | 5,900 |
2009/02/27 | 330 | 335 | 330 | 335 | 13,900 |
2009/02/26 | 298 | 303 | 298 | 303 | 3,500 |
2009/02/25 | 293 | 293 | 293 | 293 | 1,400 |
2009/02/24 | 290 | 294 | 290 | 293 | 3,600 |
2009/02/23 | 293 | 297 | 290 | 297 | 1,400 |
2009/02/20 | 292 | 303 | 292 | 293 | 6,300 |
2009/02/19 | 290 | 290 | 290 | 290 | 400 |
2009/02/18 | 295 | 295 | 295 | 295 | 5,000 |
2009/02/17 | 306 | 306 | 286 | 300 | 1,400 |
2009/02/16 | 306 | 306 | 306 | 306 | 800 |
2009/02/13 | 295 | 302 | 295 | 300 | 1,600 |
2009/02/12 | 291 | 291 | 290 | 290 | 800 |
2009/02/09 | 300 | 300 | 295 | 295 | 300 |
2009/02/06 | 300 | 303 | 298 | 298 | 900 |
2009/02/05 | 299 | 300 | 295 | 295 | 4,400 |
2009/02/04 | 300 | 300 | 299 | 299 | 5,500 |
2009/02/03 | 306 | 306 | 301 | 301 | 900 |
2009/02/02 | 306 | 306 | 306 | 306 | 100 |
2009/01/30 | 309 | 310 | 309 | 310 | 1,900 |
2009/01/29 | 306 | 306 | 306 | 306 | 200 |
2009/01/28 | 302 | 305 | 301 | 305 | 1,600 |
2009/01/27 | 302 | 303 | 298 | 302 | 8,300 |
2009/01/26 | 302 | 302 | 302 | 302 | 2,900 |
2009/01/23 | 302 | 310 | 302 | 304 | 3,100 |
2009/01/22 | 320 | 320 | 320 | 320 | 1,000 |
2009/01/21 | 320 | 321 | 320 | 320 | 15,100 |
2009/01/20 | 308 | 327 | 303 | 320 | 7,000 |
2009/01/19 | 306 | 314 | 306 | 308 | 500 |
2009/01/16 | 307 | 310 | 303 | 310 | 1,500 |
2009/01/15 | 306 | 307 | 306 | 307 | 600 |
2009/01/14 | 301 | 302 | 300 | 300 | 5,500 |
2009/01/13 | 320 | 320 | 301 | 302 | 19,300 |
2009/01/09 | 326 | 331 | 326 | 326 | 400 |
2009/01/08 | 335 | 335 | 326 | 326 | 7,300 |
2009/01/07 | 345 | 346 | 332 | 332 | 6,200 |
2009/01/06 | 338 | 350 | 336 | 346 | 13,300 |
2009/01/05 | 333 | 333 | 325 | 328 | 3,900 |