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 |
---|---|---|---|---|---|
2011/12/30 | 505 | 505 | 505 | 505 | 1,400 |
2011/12/29 | 491 | 500 | 490 | 490 | 2,600 |
2011/12/28 | 500 | 504 | 500 | 500 | 1,500 |
2011/12/27 | 494 | 505 | 494 | 504 | 2,600 |
2011/12/26 | 500 | 500 | 497 | 497 | 3,100 |
2011/12/22 | 500 | 508 | 500 | 500 | 3,000 |
2011/12/21 | 502 | 507 | 502 | 506 | 1,200 |
2011/12/20 | 500 | 515 | 490 | 515 | 6,900 |
2011/12/19 | 500 | 516 | 497 | 500 | 1,900 |
2011/12/16 | 499 | 500 | 485 | 500 | 6,200 |
2011/12/15 | 500 | 517 | 495 | 495 | 4,500 |
2011/12/14 | 512 | 518 | 510 | 510 | 4,800 |
2011/12/13 | 509 | 519 | 495 | 517 | 9,500 |
2011/12/12 | 515 | 523 | 515 | 520 | 4,600 |
2011/12/09 | 500 | 510 | 494 | 510 | 7,300 |
2011/12/08 | 497 | 500 | 493 | 500 | 3,900 |
2011/12/07 | 495 | 499 | 495 | 497 | 1,400 |
2011/12/06 | 495 | 500 | 495 | 496 | 7,400 |
2011/12/05 | 494 | 499 | 493 | 498 | 1,500 |
2011/12/02 | 498 | 499 | 498 | 499 | 1,000 |
2011/12/01 | 487 | 499 | 487 | 492 | 6,500 |
2011/11/30 | 491 | 497 | 490 | 495 | 3,800 |
2011/11/29 | 491 | 493 | 490 | 493 | 2,100 |
2011/11/28 | 488 | 490 | 488 | 490 | 1,200 |
2011/11/25 | 480 | 488 | 480 | 488 | 1,400 |
2011/11/24 | 474 | 477 | 465 | 477 | 3,400 |
2011/11/22 | 470 | 481 | 470 | 481 | 1,400 |
2011/11/21 | 484 | 484 | 474 | 474 | 2,100 |
2011/11/18 | 479 | 484 | 479 | 484 | 1,500 |
2011/11/17 | 479 | 485 | 479 | 485 | 600 |
2011/11/16 | 489 | 490 | 480 | 480 | 1,200 |
2011/11/15 | 489 | 489 | 480 | 485 | 1,400 |
2011/11/14 | 485 | 491 | 485 | 488 | 2,000 |
2011/11/11 | 472 | 480 | 472 | 480 | 1,100 |
2011/11/10 | 481 | 481 | 474 | 480 | 3,700 |
2011/11/09 | 487 | 495 | 485 | 494 | 2,800 |
2011/11/08 | 489 | 489 | 480 | 487 | 1,300 |
2011/11/07 | 485 | 485 | 470 | 470 | 5,200 |
2011/11/04 | 482 | 486 | 480 | 480 | 3,000 |
2011/11/02 | 480 | 482 | 475 | 482 | 4,400 |
2011/11/01 | 490 | 490 | 478 | 478 | 4,200 |
2011/10/31 | 482 | 490 | 482 | 490 | 2,800 |
2011/10/28 | 490 | 490 | 486 | 489 | 1,200 |
2011/10/27 | 489 | 489 | 489 | 489 | 300 |
2011/10/26 | 491 | 491 | 482 | 488 | 2,600 |
2011/10/25 | 495 | 495 | 490 | 491 | 3,500 |
2011/10/24 | 481 | 490 | 481 | 489 | 2,900 |
2011/10/21 | 490 | 490 | 489 | 490 | 1,600 |
2011/10/20 | 485 | 490 | 485 | 490 | 400 |
2011/10/19 | 483 | 483 | 483 | 483 | 200 |
2011/10/18 | 485 | 485 | 478 | 478 | 2,500 |
2011/10/17 | 481 | 489 | 481 | 485 | 7,800 |
2011/10/14 | 479 | 479 | 478 | 478 | 400 |
2011/10/13 | 476 | 480 | 476 | 479 | 1,500 |
2011/10/12 | 473 | 479 | 473 | 479 | 900 |
2011/10/11 | 490 | 490 | 474 | 480 | 8,800 |
2011/10/07 | 489 | 489 | 489 | 489 | 200 |
2011/10/06 | 475 | 485 | 475 | 485 | 600 |
2011/10/05 | 480 | 480 | 469 | 469 | 1,200 |
2011/10/04 | 484 | 487 | 477 | 481 | 4,100 |
2011/10/03 | 480 | 487 | 478 | 487 | 2,900 |
2011/09/30 | 498 | 498 | 477 | 477 | 5,500 |
2011/09/29 | 472 | 477 | 470 | 477 | 3,100 |
2011/09/28 | 471 | 477 | 471 | 477 | 1,900 |
2011/09/27 | 460 | 475 | 458 | 475 | 6,300 |
2011/09/26 | 460 | 467 | 450 | 467 | 12,300 |
2011/09/22 | 476 | 480 | 470 | 470 | 5,600 |
2011/09/21 | 480 | 480 | 473 | 479 | 1,100 |
2011/09/20 | 480 | 480 | 472 | 472 | 3,100 |
2011/09/16 | 480 | 495 | 471 | 485 | 4,200 |
2011/09/15 | 475 | 479 | 471 | 473 | 2,200 |
2011/09/14 | 479 | 481 | 471 | 472 | 9,000 |
2011/09/13 | 480 | 500 | 477 | 489 | 12,100 |
2011/09/12 | 498 | 498 | 480 | 480 | 3,300 |
2011/09/09 | 486 | 490 | 485 | 485 | 2,000 |
2011/09/08 | 488 | 498 | 481 | 485 | 2,700 |
2011/09/07 | 478 | 499 | 478 | 486 | 3,500 |
2011/09/06 | 481 | 484 | 475 | 478 | 7,700 |
2011/09/05 | 485 | 495 | 474 | 485 | 16,100 |
2011/09/02 | 496 | 496 | 474 | 474 | 16,400 |
2011/09/01 | 500 | 500 | 486 | 489 | 18,600 |
2011/08/31 | 496 | 499 | 486 | 489 | 45,300 |
2011/08/30 | 468 | 472 | 468 | 472 | 2,500 |
2011/08/29 | 455 | 468 | 455 | 468 | 1,300 |
2011/08/26 | 468 | 475 | 460 | 460 | 3,400 |
2011/08/25 | 470 | 475 | 470 | 475 | 1,300 |
2011/08/24 | 470 | 479 | 470 | 470 | 1,800 |
2011/08/23 | 480 | 480 | 480 | 480 | 1,200 |
2011/08/22 | 484 | 484 | 460 | 484 | 2,300 |
2011/08/19 | 480 | 485 | 474 | 485 | 4,000 |
2011/08/18 | 485 | 491 | 485 | 490 | 2,400 |
2011/08/17 | 513 | 513 | 490 | 500 | 1,200 |
2011/08/16 | 490 | 513 | 490 | 513 | 2,000 |
2011/08/15 | 492 | 497 | 483 | 495 | 4,900 |
2011/08/12 | 478 | 478 | 478 | 478 | 200 |
2011/08/11 | 470 | 474 | 470 | 474 | 700 |
2011/08/10 | 461 | 478 | 461 | 462 | 1,000 |
2011/08/09 | 458 | 460 | 441 | 460 | 4,200 |
2011/08/08 | 471 | 475 | 460 | 461 | 4,400 |
2011/08/05 | 480 | 480 | 462 | 470 | 4,800 |
2011/08/04 | 491 | 504 | 490 | 492 | 2,400 |
2011/08/03 | 507 | 508 | 487 | 508 | 5,400 |
2011/08/02 | 531 | 531 | 510 | 525 | 7,500 |
2011/08/01 | 549 | 550 | 530 | 531 | 10,600 |
2011/07/29 | 530 | 535 | 509 | 535 | 11,800 |
2011/07/28 | 530 | 530 | 515 | 525 | 2,400 |
2011/07/27 | 537 | 539 | 530 | 530 | 4,700 |
2011/07/26 | 524 | 539 | 524 | 539 | 2,400 |
2011/07/25 | 535 | 546 | 523 | 525 | 3,900 |
2011/07/22 | 511 | 517 | 511 | 517 | 4,900 |
2011/07/21 | 509 | 520 | 509 | 517 | 8,100 |
2011/07/20 | 498 | 519 | 497 | 519 | 7,200 |
2011/07/19 | 480 | 485 | 470 | 481 | 5,100 |
2011/07/15 | 470 | 479 | 466 | 479 | 400 |
2011/07/14 | 475 | 484 | 463 | 479 | 1,900 |
2011/07/13 | 463 | 475 | 462 | 475 | 2,300 |
2011/07/12 | 470 | 470 | 465 | 465 | 2,800 |
2011/07/11 | 470 | 472 | 470 | 470 | 4,000 |
2011/07/08 | 478 | 479 | 471 | 471 | 6,900 |
2011/07/07 | 476 | 482 | 476 | 477 | 4,100 |
2011/07/06 | 482 | 482 | 481 | 481 | 1,500 |
2011/07/05 | 490 | 497 | 481 | 482 | 1,800 |
2011/07/04 | 498 | 498 | 480 | 498 | 4,700 |
2011/07/01 | 480 | 480 | 480 | 480 | 700 |
2011/06/30 | 476 | 480 | 476 | 480 | 800 |
2011/06/29 | 491 | 493 | 468 | 475 | 2,100 |
2011/06/28 | 494 | 495 | 493 | 493 | 1,400 |
2011/06/27 | 497 | 497 | 491 | 497 | 2,000 |
2011/06/24 | 492 | 492 | 485 | 490 | 4,400 |
2011/06/23 | 480 | 485 | 480 | 485 | 500 |
2011/06/22 | 480 | 480 | 471 | 471 | 2,100 |
2011/06/21 | 467 | 467 | 462 | 467 | 2,100 |
2011/06/20 | 472 | 476 | 465 | 470 | 4,400 |
2011/06/17 | 500 | 500 | 472 | 472 | 4,300 |
2011/06/16 | 469 | 485 | 469 | 476 | 5,600 |
2011/06/15 | 490 | 500 | 487 | 500 | 9,200 |
2011/06/14 | 488 | 490 | 478 | 490 | 7,700 |
2011/06/13 | 476 | 495 | 465 | 489 | 4,600 |
2011/06/10 | 469 | 485 | 469 | 476 | 5,100 |
2011/06/09 | 465 | 470 | 463 | 470 | 1,400 |
2011/06/08 | 464 | 475 | 460 | 465 | 1,300 |
2011/06/07 | 460 | 467 | 460 | 465 | 1,200 |
2011/06/06 | 455 | 474 | 455 | 462 | 17,600 |
2011/06/03 | 454 | 454 | 445 | 446 | 8,000 |
2011/06/02 | 450 | 452 | 445 | 450 | 6,300 |
2011/06/01 | 457 | 457 | 454 | 454 | 2,300 |
2011/05/31 | 450 | 455 | 450 | 455 | 1,700 |
2011/05/30 | 444 | 450 | 440 | 450 | 1,300 |
2011/05/27 | 450 | 450 | 440 | 445 | 3,200 |
2011/05/26 | 440 | 455 | 439 | 455 | 1,800 |
2011/05/25 | 442 | 457 | 436 | 436 | 2,800 |
2011/05/24 | 445 | 450 | 436 | 450 | 14,100 |
2011/05/23 | 445 | 455 | 445 | 455 | 700 |
2011/05/20 | 457 | 457 | 438 | 439 | 900 |
2011/05/19 | 459 | 459 | 447 | 447 | 300 |
2011/05/18 | 460 | 460 | 460 | 460 | 1,500 |
2011/05/17 | 464 | 464 | 455 | 455 | 1,300 |
2011/05/16 | 435 | 458 | 435 | 458 | 1,600 |
2011/05/13 | 456 | 456 | 435 | 435 | 2,400 |
2011/05/12 | 460 | 466 | 456 | 456 | 3,300 |
2011/05/11 | 467 | 468 | 455 | 459 | 5,200 |
2011/05/10 | 460 | 480 | 459 | 465 | 8,100 |
2011/05/09 | 440 | 445 | 440 | 445 | 1,500 |
2011/05/06 | 454 | 454 | 440 | 440 | 800 |
2011/05/02 | 450 | 450 | 440 | 446 | 6,600 |
2011/04/28 | 429 | 429 | 413 | 421 | 2,000 |
2011/04/27 | 410 | 410 | 407 | 410 | 1,300 |
2011/04/26 | 412 | 412 | 410 | 410 | 700 |
2011/04/25 | 410 | 420 | 410 | 411 | 6,700 |
2011/04/22 | 0 | 0 | 0 | 405 | 0 |
2011/04/21 | 410 | 410 | 405 | 405 | 900 |
2011/04/20 | 410 | 410 | 400 | 400 | 5,800 |
2011/04/19 | 400 | 400 | 398 | 398 | 1,100 |
2011/04/18 | 410 | 410 | 403 | 403 | 5,200 |
2011/04/15 | 401 | 410 | 401 | 410 | 4,800 |
2011/04/14 | 390 | 400 | 390 | 400 | 700 |
2011/04/13 | 399 | 406 | 390 | 395 | 2,300 |
2011/04/12 | 397 | 399 | 397 | 398 | 800 |
2011/04/11 | 400 | 402 | 400 | 402 | 900 |
2011/04/08 | 410 | 410 | 396 | 406 | 1,400 |
2011/04/07 | 410 | 410 | 410 | 410 | 500 |
2011/04/06 | 400 | 403 | 400 | 403 | 800 |
2011/04/05 | 407 | 407 | 390 | 396 | 6,900 |
2011/04/04 | 415 | 415 | 410 | 410 | 1,100 |
2011/04/01 | 405 | 406 | 405 | 406 | 1,500 |
2011/03/31 | 408 | 410 | 407 | 410 | 7,200 |
2011/03/30 | 405 | 405 | 404 | 405 | 2,800 |
2011/03/29 | 396 | 405 | 395 | 395 | 5,500 |
2011/03/28 | 415 | 415 | 400 | 400 | 6,700 |
2011/03/25 | 407 | 415 | 403 | 410 | 8,000 |
2011/03/24 | 422 | 422 | 405 | 407 | 6,400 |
2011/03/23 | 429 | 429 | 420 | 420 | 4,900 |
2011/03/22 | 415 | 420 | 400 | 420 | 25,600 |
2011/03/18 | 400 | 400 | 385 | 400 | 25,500 |
2011/03/17 | 382 | 398 | 382 | 398 | 1,600 |
2011/03/16 | 405 | 430 | 380 | 414 | 86,600 |
2011/03/15 | 440 | 465 | 395 | 395 | 10,600 |
2011/03/14 | 435 | 488 | 435 | 475 | 9,500 |
2011/03/11 | 527 | 530 | 515 | 527 | 3,800 |
2011/03/10 | 525 | 530 | 525 | 530 | 10,200 |
2011/03/09 | 521 | 526 | 521 | 522 | 9,800 |
2011/03/08 | 510 | 511 | 509 | 511 | 6,500 |
2011/03/07 | 510 | 511 | 508 | 511 | 11,400 |
2011/03/04 | 510 | 513 | 510 | 510 | 1,000 |
2011/03/03 | 495 | 505 | 495 | 500 | 3,300 |
2011/03/02 | 510 | 515 | 495 | 495 | 1,200 |
2011/03/01 | 515 | 530 | 495 | 495 | 5,900 |
2011/02/28 | 476 | 488 | 463 | 488 | 3,000 |
2011/02/25 | 470 | 484 | 462 | 484 | 4,000 |
2011/02/24 | 490 | 490 | 465 | 470 | 3,700 |
2011/02/23 | 499 | 499 | 499 | 499 | 200 |
2011/02/22 | 493 | 504 | 493 | 504 | 500 |
2011/02/21 | 504 | 505 | 495 | 495 | 1,100 |
2011/02/18 | 504 | 518 | 504 | 507 | 2,500 |
2011/02/17 | 501 | 504 | 501 | 504 | 200 |
2011/02/16 | 500 | 520 | 500 | 500 | 6,200 |
2011/02/15 | 505 | 505 | 501 | 505 | 1,000 |
2011/02/14 | 516 | 516 | 506 | 506 | 2,100 |
2011/02/10 | 490 | 505 | 490 | 505 | 1,300 |
2011/02/09 | 500 | 500 | 492 | 492 | 700 |
2011/02/08 | 492 | 509 | 492 | 509 | 7,900 |
2011/02/07 | 482 | 491 | 482 | 486 | 8,800 |
2011/02/04 | 496 | 500 | 495 | 500 | 7,800 |
2011/02/03 | 492 | 492 | 492 | 492 | 1,000 |
2011/02/02 | 495 | 495 | 490 | 493 | 1,000 |
2011/02/01 | 482 | 482 | 471 | 471 | 1,500 |
2011/01/31 | 452 | 452 | 452 | 452 | 1,900 |
2011/01/28 | 480 | 480 | 473 | 473 | 300 |
2011/01/27 | 472 | 488 | 470 | 488 | 500 |
2011/01/26 | 478 | 480 | 476 | 480 | 3,100 |
2011/01/25 | 445 | 460 | 445 | 459 | 3,100 |
2011/01/24 | 465 | 465 | 448 | 448 | 2,600 |
2011/01/21 | 499 | 499 | 470 | 470 | 3,100 |
2011/01/20 | 505 | 505 | 505 | 505 | 400 |
2011/01/19 | 500 | 505 | 500 | 505 | 1,000 |
2011/01/18 | 503 | 503 | 503 | 503 | 100 |
2011/01/17 | 491 | 498 | 485 | 498 | 1,700 |
2011/01/14 | 500 | 500 | 490 | 490 | 1,400 |
2011/01/13 | 510 | 510 | 505 | 505 | 900 |
2011/01/12 | 498 | 505 | 495 | 505 | 700 |
2011/01/11 | 500 | 500 | 495 | 495 | 2,400 |
2011/01/07 | 475 | 500 | 475 | 500 | 11,200 |
2011/01/06 | 458 | 475 | 458 | 475 | 9,700 |
2011/01/05 | 450 | 455 | 450 | 455 | 1,100 |
2011/01/04 | 0 | 0 | 0 | 438 | 0 |