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 |
---|---|---|---|---|---|
2014/12/30 | 484 | 489 | 475 | 478 | 8,300 |
2014/12/29 | 479 | 481 | 472 | 480 | 4,900 |
2014/12/26 | 469 | 483 | 469 | 471 | 5,300 |
2014/12/25 | 470 | 478 | 463 | 469 | 8,400 |
2014/12/24 | 492 | 492 | 470 | 470 | 6,200 |
2014/12/22 | 463 | 479 | 460 | 470 | 5,300 |
2014/12/19 | 461 | 474 | 458 | 468 | 16,400 |
2014/12/18 | 470 | 475 | 450 | 458 | 13,200 |
2014/12/17 | 471 | 475 | 460 | 460 | 17,500 |
2014/12/16 | 490 | 490 | 457 | 463 | 22,800 |
2014/12/15 | 504 | 504 | 493 | 494 | 8,300 |
2014/12/12 | 498 | 504 | 489 | 491 | 19,500 |
2014/12/11 | 484 | 498 | 483 | 490 | 5,100 |
2014/12/10 | 492 | 502 | 485 | 502 | 10,200 |
2014/12/09 | 496 | 505 | 495 | 495 | 5,600 |
2014/12/08 | 504 | 504 | 491 | 492 | 6,700 |
2014/12/05 | 506 | 506 | 489 | 496 | 5,300 |
2014/12/04 | 488 | 501 | 480 | 490 | 9,100 |
2014/12/03 | 499 | 501 | 488 | 489 | 12,300 |
2014/12/02 | 496 | 506 | 487 | 506 | 9,400 |
2014/12/01 | 515 | 518 | 489 | 494 | 25,600 |
2014/11/28 | 505 | 516 | 492 | 514 | 47,400 |
2014/11/27 | 479 | 548 | 476 | 489 | 127,300 |
2014/11/26 | 472 | 474 | 465 | 469 | 23,400 |
2014/11/25 | 457 | 472 | 457 | 472 | 13,200 |
2014/11/21 | 454 | 460 | 443 | 453 | 10,400 |
2014/11/20 | 460 | 462 | 452 | 459 | 9,400 |
2014/11/19 | 455 | 460 | 452 | 455 | 9,600 |
2014/11/18 | 465 | 465 | 453 | 457 | 9,200 |
2014/11/17 | 452 | 459 | 450 | 457 | 18,700 |
2014/11/14 | 436 | 450 | 436 | 449 | 12,400 |
2014/11/13 | 434 | 438 | 430 | 438 | 4,300 |
2014/11/12 | 453 | 455 | 435 | 437 | 16,200 |
2014/11/11 | 443 | 456 | 435 | 449 | 19,500 |
2014/11/10 | 472 | 479 | 446 | 451 | 40,300 |
2014/11/07 | 468 | 468 | 443 | 456 | 38,000 |
2014/11/06 | 472 | 518 | 448 | 474 | 238,700 |
2014/11/05 | 480 | 480 | 462 | 480 | 189,300 |
2014/11/04 | 396 | 403 | 396 | 400 | 15,800 |
2014/10/31 | 391 | 391 | 390 | 390 | 1,800 |
2014/10/30 | 380 | 385 | 380 | 383 | 3,600 |
2014/10/29 | 383 | 388 | 383 | 388 | 300 |
2014/10/28 | 388 | 393 | 382 | 383 | 4,000 |
2014/10/27 | 386 | 386 | 386 | 386 | 2,600 |
2014/10/24 | 388 | 389 | 388 | 388 | 1,400 |
2014/10/23 | 385 | 385 | 380 | 385 | 1,900 |
2014/10/22 | 383 | 389 | 383 | 389 | 600 |
2014/10/21 | 386 | 388 | 382 | 388 | 900 |
2014/10/20 | 392 | 393 | 386 | 386 | 1,500 |
2014/10/17 | 397 | 397 | 397 | 397 | 100 |
2014/10/16 | 386 | 386 | 382 | 382 | 6,300 |
2014/10/15 | 390 | 390 | 387 | 388 | 8,600 |
2014/10/14 | 392 | 392 | 391 | 391 | 3,700 |
2014/10/10 | 395 | 395 | 394 | 394 | 2,000 |
2014/10/09 | 396 | 396 | 396 | 396 | 200 |
2014/10/08 | 395 | 397 | 395 | 396 | 2,700 |
2014/10/07 | 399 | 399 | 398 | 398 | 300 |
2014/10/06 | 403 | 403 | 400 | 400 | 4,600 |
2014/10/03 | 398 | 398 | 396 | 398 | 3,900 |
2014/10/02 | 399 | 400 | 396 | 396 | 3,400 |
2014/10/01 | 412 | 412 | 404 | 404 | 2,200 |
2014/09/30 | 411 | 412 | 408 | 412 | 3,900 |
2014/09/26 | 408 | 412 | 408 | 412 | 1,800 |
2014/09/25 | 410 | 412 | 406 | 411 | 700 |
2014/09/24 | 412 | 412 | 402 | 412 | 6,400 |
2014/09/22 | 404 | 410 | 404 | 404 | 5,300 |
2014/09/19 | 399 | 408 | 399 | 408 | 2,800 |
2014/09/18 | 395 | 401 | 395 | 399 | 800 |
2014/09/17 | 397 | 402 | 394 | 400 | 6,200 |
2014/09/16 | 394 | 400 | 393 | 394 | 7,300 |
2014/09/12 | 395 | 396 | 391 | 396 | 3,800 |
2014/09/11 | 393 | 395 | 393 | 394 | 5,600 |
2014/09/10 | 394 | 396 | 392 | 396 | 1,800 |
2014/09/09 | 394 | 394 | 392 | 394 | 4,200 |
2014/09/08 | 399 | 400 | 390 | 394 | 3,700 |
2014/09/04 | 396 | 396 | 392 | 396 | 2,600 |
2014/09/03 | 394 | 394 | 390 | 391 | 4,600 |
2014/09/02 | 396 | 397 | 394 | 396 | 4,700 |
2014/09/01 | 399 | 399 | 395 | 396 | 4,400 |
2014/08/29 | 392 | 399 | 392 | 399 | 1,700 |
2014/08/28 | 393 | 399 | 390 | 399 | 8,400 |
2014/08/27 | 396 | 400 | 395 | 396 | 600 |
2014/08/26 | 394 | 400 | 394 | 394 | 2,600 |
2014/08/25 | 400 | 400 | 400 | 400 | 800 |
2014/08/22 | 398 | 400 | 398 | 400 | 2,200 |
2014/08/21 | 400 | 400 | 399 | 400 | 1,600 |
2014/08/20 | 399 | 400 | 399 | 400 | 400 |
2014/08/19 | 400 | 400 | 399 | 400 | 500 |
2014/08/18 | 400 | 405 | 400 | 405 | 3,800 |
2014/08/15 | 397 | 397 | 397 | 397 | 300 |
2014/08/14 | 397 | 397 | 397 | 397 | 800 |
2014/08/13 | 398 | 400 | 398 | 398 | 800 |
2014/08/12 | 397 | 398 | 396 | 398 | 2,100 |
2014/08/11 | 402 | 402 | 396 | 396 | 600 |
2014/08/08 | 398 | 401 | 396 | 396 | 8,800 |
2014/08/07 | 406 | 408 | 405 | 408 | 2,400 |
2014/08/06 | 406 | 406 | 406 | 406 | 200 |
2014/08/05 | 413 | 413 | 406 | 406 | 800 |
2014/08/04 | 410 | 410 | 405 | 405 | 1,100 |
2014/08/01 | 410 | 410 | 406 | 406 | 2,800 |
2014/07/31 | 407 | 411 | 407 | 410 | 900 |
2014/07/30 | 406 | 410 | 406 | 406 | 2,000 |
2014/07/29 | 408 | 408 | 406 | 406 | 5,400 |
2014/07/28 | 407 | 407 | 405 | 405 | 1,500 |
2014/07/25 | 410 | 410 | 405 | 405 | 1,000 |
2014/07/24 | 410 | 410 | 410 | 410 | 1,100 |
2014/07/23 | 407 | 411 | 407 | 411 | 1,000 |
2014/07/22 | 402 | 407 | 402 | 407 | 1,500 |
2014/07/18 | 409 | 409 | 402 | 402 | 1,400 |
2014/07/17 | 409 | 414 | 405 | 409 | 2,800 |
2014/07/16 | 407 | 409 | 407 | 409 | 300 |
2014/07/15 | 410 | 410 | 410 | 410 | 1,100 |
2014/07/14 | 407 | 408 | 407 | 407 | 600 |
2014/07/11 | 406 | 406 | 406 | 406 | 300 |
2014/07/10 | 413 | 413 | 409 | 409 | 1,800 |
2014/07/09 | 413 | 413 | 413 | 413 | 300 |
2014/07/08 | 410 | 412 | 407 | 412 | 900 |
2014/07/07 | 413 | 415 | 412 | 415 | 3,000 |
2014/07/04 | 410 | 414 | 410 | 414 | 1,100 |
2014/07/03 | 410 | 411 | 404 | 410 | 1,500 |
2014/07/02 | 410 | 412 | 410 | 410 | 1,300 |
2014/07/01 | 415 | 415 | 408 | 410 | 4,500 |
2014/06/30 | 407 | 411 | 401 | 407 | 3,500 |
2014/06/27 | 416 | 416 | 403 | 405 | 2,300 |
2014/06/26 | 414 | 419 | 414 | 416 | 2,200 |
2014/06/25 | 403 | 412 | 403 | 406 | 6,100 |
2014/06/24 | 403 | 408 | 403 | 403 | 1,200 |
2014/06/23 | 404 | 409 | 403 | 403 | 2,600 |
2014/06/20 | 402 | 409 | 402 | 403 | 2,700 |
2014/06/19 | 405 | 410 | 400 | 409 | 5,500 |
2014/06/18 | 400 | 408 | 399 | 402 | 17,700 |
2014/06/17 | 408 | 408 | 402 | 408 | 3,100 |
2014/06/16 | 402 | 411 | 402 | 407 | 12,900 |
2014/06/13 | 411 | 415 | 406 | 406 | 2,400 |
2014/06/12 | 415 | 415 | 415 | 415 | 400 |
2014/06/11 | 410 | 415 | 410 | 415 | 500 |
2014/06/10 | 414 | 415 | 410 | 415 | 1,500 |
2014/06/09 | 414 | 414 | 409 | 409 | 500 |
2014/06/06 | 407 | 414 | 407 | 414 | 1,400 |
2014/06/05 | 414 | 414 | 406 | 414 | 1,500 |
2014/06/04 | 415 | 415 | 401 | 414 | 2,400 |
2014/06/03 | 407 | 414 | 407 | 414 | 2,200 |
2014/06/02 | 414 | 414 | 406 | 407 | 1,600 |
2014/05/30 | 406 | 415 | 406 | 415 | 2,300 |
2014/05/29 | 414 | 414 | 413 | 414 | 700 |
2014/05/28 | 403 | 409 | 402 | 408 | 600 |
2014/05/27 | 406 | 406 | 403 | 403 | 700 |
2014/05/26 | 407 | 407 | 407 | 407 | 200 |
2014/05/23 | 399 | 410 | 399 | 399 | 1,300 |
2014/05/22 | 412 | 412 | 412 | 412 | 400 |
2014/05/20 | 390 | 414 | 390 | 414 | 5,300 |
2014/05/19 | 398 | 399 | 398 | 398 | 2,300 |
2014/05/16 | 407 | 418 | 399 | 402 | 2,400 |
2014/05/15 | 415 | 415 | 415 | 415 | 200 |
2014/05/14 | 405 | 405 | 398 | 398 | 800 |
2014/05/13 | 389 | 404 | 386 | 400 | 4,300 |
2014/05/12 | 409 | 410 | 381 | 402 | 13,300 |
2014/05/09 | 421 | 429 | 419 | 429 | 8,300 |
2014/05/08 | 421 | 427 | 420 | 420 | 2,900 |
2014/05/07 | 426 | 426 | 418 | 420 | 8,300 |
2014/05/02 | 417 | 417 | 410 | 410 | 600 |
2014/05/01 | 418 | 418 | 418 | 418 | 2,100 |
2014/04/30 | 416 | 416 | 405 | 413 | 2,600 |
2014/04/28 | 416 | 416 | 416 | 416 | 400 |
2014/04/25 | 416 | 416 | 415 | 415 | 500 |
2014/04/24 | 413 | 415 | 413 | 415 | 500 |
2014/04/23 | 413 | 413 | 413 | 413 | 1,900 |
2014/04/22 | 400 | 414 | 400 | 407 | 3,200 |
2014/04/21 | 407 | 419 | 406 | 408 | 2,000 |
2014/04/18 | 401 | 415 | 401 | 415 | 2,800 |
2014/04/17 | 405 | 415 | 405 | 407 | 1,100 |
2014/04/16 | 406 | 413 | 406 | 413 | 300 |
2014/04/15 | 409 | 409 | 406 | 406 | 800 |
2014/04/14 | 404 | 416 | 404 | 405 | 1,200 |
2014/04/11 | 408 | 408 | 402 | 408 | 800 |
2014/04/10 | 406 | 416 | 406 | 416 | 900 |
2014/04/09 | 408 | 415 | 405 | 405 | 3,000 |
2014/04/08 | 420 | 420 | 411 | 416 | 500 |
2014/04/07 | 411 | 420 | 409 | 420 | 3,000 |
2014/04/04 | 412 | 417 | 410 | 417 | 2,900 |
2014/04/03 | 417 | 420 | 417 | 420 | 1,100 |
2014/04/02 | 415 | 425 | 415 | 425 | 300 |
2014/04/01 | 429 | 429 | 414 | 415 | 1,800 |
2014/03/31 | 413 | 419 | 412 | 413 | 1,400 |
2014/03/28 | 417 | 420 | 417 | 420 | 300 |
2014/03/27 | 414 | 417 | 414 | 417 | 300 |
2014/03/26 | 410 | 411 | 404 | 411 | 6,100 |
2014/03/25 | 411 | 416 | 411 | 416 | 1,200 |
2014/03/24 | 410 | 419 | 409 | 411 | 1,500 |
2014/03/20 | 411 | 411 | 408 | 410 | 1,300 |
2014/03/19 | 409 | 410 | 409 | 410 | 500 |
2014/03/17 | 420 | 420 | 411 | 419 | 600 |
2014/03/14 | 410 | 428 | 410 | 428 | 1,400 |
2014/03/13 | 427 | 435 | 400 | 409 | 9,400 |
2014/03/12 | 436 | 440 | 424 | 434 | 1,200 |
2014/03/11 | 444 | 444 | 444 | 444 | 600 |
2014/03/10 | 445 | 445 | 430 | 444 | 1,400 |
2014/03/07 | 443 | 444 | 436 | 436 | 400 |
2014/03/06 | 430 | 443 | 430 | 443 | 800 |
2014/03/05 | 431 | 431 | 431 | 431 | 100 |
2014/03/04 | 440 | 443 | 426 | 432 | 1,500 |
2014/03/03 | 423 | 439 | 423 | 433 | 300 |
2014/02/28 | 441 | 441 | 430 | 430 | 2,100 |
2014/02/27 | 433 | 450 | 433 | 433 | 4,200 |
2014/02/26 | 420 | 430 | 420 | 430 | 1,400 |
2014/02/25 | 418 | 428 | 418 | 428 | 600 |
2014/02/24 | 414 | 428 | 414 | 420 | 1,800 |
2014/02/21 | 424 | 424 | 417 | 417 | 200 |
2014/02/20 | 435 | 435 | 416 | 416 | 3,200 |
2014/02/19 | 416 | 436 | 414 | 436 | 2,900 |
2014/02/18 | 423 | 423 | 415 | 422 | 5,300 |
2014/02/17 | 422 | 423 | 421 | 422 | 1,100 |
2014/02/14 | 425 | 476 | 410 | 424 | 19,900 |
2014/02/13 | 479 | 479 | 436 | 441 | 6,200 |
2014/02/12 | 458 | 499 | 432 | 480 | 11,500 |
2014/02/10 | 444 | 460 | 435 | 460 | 10,200 |
2014/02/07 | 413 | 420 | 412 | 412 | 4,700 |
2014/02/06 | 405 | 412 | 405 | 410 | 1,200 |
2014/02/05 | 410 | 441 | 402 | 402 | 9,200 |
2014/02/04 | 425 | 436 | 401 | 402 | 8,500 |
2014/02/03 | 436 | 446 | 436 | 440 | 6,300 |
2014/01/31 | 479 | 479 | 454 | 460 | 9,700 |
2014/01/30 | 470 | 484 | 461 | 471 | 7,600 |
2014/01/29 | 482 | 488 | 475 | 476 | 11,300 |
2014/01/28 | 455 | 466 | 453 | 466 | 5,700 |
2014/01/27 | 453 | 465 | 447 | 453 | 14,100 |
2014/01/24 | 475 | 488 | 468 | 468 | 27,200 |
2014/01/23 | 520 | 522 | 487 | 493 | 127,400 |
2014/01/22 | 470 | 543 | 470 | 543 | 74,200 |
2014/01/21 | 461 | 474 | 451 | 463 | 4,600 |
2014/01/20 | 463 | 475 | 461 | 461 | 3,700 |
2014/01/17 | 464 | 475 | 460 | 470 | 5,500 |
2014/01/16 | 450 | 459 | 450 | 455 | 3,500 |
2014/01/15 | 479 | 479 | 430 | 442 | 23,600 |
2014/01/14 | 488 | 488 | 465 | 479 | 10,500 |
2014/01/10 | 440 | 495 | 430 | 495 | 19,700 |
2014/01/09 | 431 | 457 | 431 | 440 | 11,800 |
2014/01/08 | 424 | 430 | 423 | 430 | 7,200 |
2014/01/07 | 423 | 424 | 410 | 420 | 4,900 |
2014/01/06 | 414 | 423 | 414 | 420 | 3,600 |