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 |
---|---|---|---|---|---|
2015/12/30 | 765 | 769 | 741 | 764 | 26,800 |
2015/12/29 | 712 | 735 | 710 | 735 | 23,100 |
2015/12/28 | 679 | 712 | 679 | 712 | 21,400 |
2015/12/25 | 675 | 683 | 663 | 677 | 31,400 |
2015/12/24 | 730 | 730 | 685 | 685 | 34,600 |
2015/12/22 | 731 | 731 | 700 | 714 | 32,000 |
2015/12/21 | 716 | 721 | 687 | 711 | 63,300 |
2015/12/18 | 750 | 765 | 719 | 731 | 56,700 |
2015/12/17 | 793 | 793 | 753 | 762 | 43,900 |
2015/12/16 | 790 | 800 | 760 | 768 | 42,000 |
2015/12/15 | 803 | 813 | 741 | 805 | 78,600 |
2015/12/14 | 792 | 809 | 780 | 808 | 30,500 |
2015/12/11 | 833 | 875 | 820 | 821 | 72,400 |
2015/12/10 | 798 | 830 | 791 | 819 | 39,700 |
2015/12/09 | 805 | 822 | 772 | 817 | 64,000 |
2015/12/08 | 820 | 827 | 803 | 805 | 33,500 |
2015/12/07 | 815 | 840 | 815 | 826 | 57,900 |
2015/12/04 | 806 | 823 | 799 | 802 | 59,800 |
2015/12/03 | 888 | 890 | 797 | 822 | 190,400 |
2015/12/02 | 889 | 934 | 873 | 873 | 100,000 |
2015/12/01 | 920 | 978 | 899 | 901 | 134,700 |
2015/11/30 | 900 | 985 | 883 | 905 | 255,400 |
2015/11/27 | 840 | 881 | 840 | 864 | 51,100 |
2015/11/26 | 832 | 886 | 815 | 855 | 130,500 |
2015/11/25 | 810 | 918 | 810 | 825 | 277,800 |
2015/11/24 | 760 | 816 | 754 | 808 | 95,100 |
2015/11/20 | 793 | 854 | 751 | 751 | 157,500 |
2015/11/19 | 797 | 846 | 770 | 800 | 99,500 |
2015/11/18 | 875 | 879 | 770 | 798 | 366,700 |
2015/11/17 | 645 | 745 | 645 | 745 | 170,000 |
2015/11/16 | 632 | 653 | 632 | 645 | 14,600 |
2015/11/13 | 629 | 648 | 625 | 648 | 19,600 |
2015/11/12 | 652 | 656 | 631 | 637 | 34,800 |
2015/11/11 | 679 | 679 | 651 | 657 | 27,600 |
2015/11/10 | 680 | 696 | 643 | 682 | 95,200 |
2015/11/09 | 659 | 680 | 631 | 668 | 170,000 |
2015/11/06 | 620 | 630 | 606 | 619 | 71,400 |
2015/11/05 | 629 | 646 | 593 | 636 | 397,200 |
2015/11/04 | 579 | 579 | 579 | 579 | 10,200 |
2015/11/02 | 500 | 500 | 496 | 499 | 6,600 |
2015/10/30 | 504 | 504 | 496 | 502 | 4,700 |
2015/10/29 | 477 | 504 | 477 | 504 | 11,900 |
2015/10/28 | 478 | 480 | 475 | 475 | 2,500 |
2015/10/27 | 492 | 492 | 478 | 480 | 8,200 |
2015/10/26 | 490 | 497 | 490 | 494 | 1,700 |
2015/10/23 | 505 | 512 | 472 | 486 | 9,200 |
2015/10/22 | 505 | 505 | 493 | 497 | 3,300 |
2015/10/21 | 495 | 517 | 488 | 503 | 10,200 |
2015/10/20 | 482 | 503 | 482 | 503 | 9,600 |
2015/10/19 | 504 | 504 | 485 | 490 | 6,100 |
2015/10/16 | 462 | 507 | 460 | 507 | 21,400 |
2015/10/15 | 458 | 469 | 451 | 469 | 6,800 |
2015/10/14 | 459 | 465 | 456 | 458 | 5,400 |
2015/10/13 | 456 | 459 | 447 | 459 | 2,200 |
2015/10/09 | 451 | 461 | 451 | 455 | 1,700 |
2015/10/08 | 458 | 458 | 454 | 454 | 12,000 |
2015/10/07 | 453 | 457 | 451 | 457 | 5,000 |
2015/10/06 | 450 | 455 | 450 | 455 | 3,500 |
2015/10/05 | 443 | 450 | 443 | 448 | 1,200 |
2015/10/02 | 442 | 448 | 442 | 442 | 2,800 |
2015/10/01 | 455 | 455 | 450 | 450 | 1,300 |
2015/09/30 | 436 | 445 | 436 | 439 | 900 |
2015/09/29 | 448 | 448 | 431 | 431 | 4,800 |
2015/09/28 | 450 | 460 | 450 | 452 | 1,400 |
2015/09/25 | 461 | 461 | 449 | 449 | 4,800 |
2015/09/24 | 449 | 449 | 443 | 445 | 3,600 |
2015/09/18 | 448 | 449 | 447 | 447 | 1,100 |
2015/09/17 | 449 | 455 | 449 | 454 | 1,300 |
2015/09/16 | 455 | 455 | 445 | 451 | 3,200 |
2015/09/15 | 455 | 455 | 451 | 451 | 1,400 |
2015/09/14 | 458 | 458 | 453 | 456 | 800 |
2015/09/11 | 450 | 454 | 445 | 454 | 2,400 |
2015/09/10 | 437 | 452 | 437 | 450 | 3,600 |
2015/09/09 | 435 | 454 | 435 | 453 | 5,900 |
2015/09/08 | 432 | 450 | 432 | 432 | 4,000 |
2015/09/07 | 440 | 440 | 440 | 440 | 1,000 |
2015/09/04 | 459 | 460 | 440 | 440 | 6,700 |
2015/09/03 | 457 | 464 | 457 | 464 | 200 |
2015/09/02 | 450 | 467 | 450 | 457 | 5,500 |
2015/09/01 | 465 | 473 | 465 | 465 | 8,800 |
2015/08/31 | 470 | 474 | 462 | 472 | 3,700 |
2015/08/28 | 456 | 465 | 451 | 462 | 14,000 |
2015/08/27 | 462 | 470 | 438 | 443 | 77,800 |
2015/08/26 | 450 | 465 | 440 | 465 | 10,100 |
2015/08/25 | 418 | 450 | 412 | 435 | 32,500 |
2015/08/24 | 504 | 505 | 430 | 434 | 26,600 |
2015/08/21 | 531 | 531 | 510 | 512 | 20,100 |
2015/08/20 | 542 | 542 | 537 | 537 | 2,400 |
2015/08/19 | 549 | 553 | 541 | 542 | 11,800 |
2015/08/18 | 555 | 555 | 540 | 549 | 5,800 |
2015/08/17 | 560 | 560 | 550 | 559 | 2,800 |
2015/08/14 | 564 | 564 | 554 | 554 | 2,900 |
2015/08/13 | 559 | 563 | 559 | 560 | 2,600 |
2015/08/12 | 565 | 566 | 556 | 566 | 3,500 |
2015/08/11 | 571 | 575 | 560 | 565 | 4,600 |
2015/08/10 | 578 | 581 | 567 | 568 | 3,000 |
2015/08/07 | 575 | 584 | 563 | 579 | 14,300 |
2015/08/06 | 580 | 592 | 580 | 592 | 12,300 |
2015/08/05 | 582 | 584 | 582 | 584 | 1,600 |
2015/08/04 | 583 | 584 | 575 | 579 | 7,500 |
2015/08/03 | 589 | 589 | 584 | 587 | 3,500 |
2015/07/31 | 582 | 585 | 574 | 579 | 8,800 |
2015/07/30 | 575 | 578 | 570 | 578 | 2,100 |
2015/07/29 | 574 | 578 | 566 | 574 | 4,400 |
2015/07/28 | 575 | 584 | 563 | 584 | 4,600 |
2015/07/27 | 569 | 578 | 569 | 575 | 2,000 |
2015/07/24 | 579 | 583 | 573 | 574 | 5,700 |
2015/07/23 | 587 | 587 | 579 | 582 | 3,100 |
2015/07/22 | 585 | 585 | 581 | 585 | 14,100 |
2015/07/21 | 589 | 590 | 583 | 583 | 3,800 |
2015/07/17 | 587 | 587 | 572 | 585 | 4,500 |
2015/07/16 | 589 | 589 | 580 | 580 | 3,200 |
2015/07/15 | 587 | 590 | 581 | 589 | 1,500 |
2015/07/14 | 582 | 590 | 578 | 586 | 7,300 |
2015/07/13 | 563 | 599 | 550 | 572 | 8,100 |
2015/07/10 | 563 | 573 | 562 | 562 | 1,300 |
2015/07/09 | 558 | 562 | 516 | 562 | 8,000 |
2015/07/08 | 575 | 575 | 564 | 564 | 15,200 |
2015/07/07 | 575 | 584 | 574 | 574 | 7,300 |
2015/07/06 | 577 | 582 | 575 | 575 | 4,100 |
2015/07/03 | 585 | 589 | 581 | 583 | 2,300 |
2015/07/02 | 586 | 592 | 585 | 585 | 7,400 |
2015/07/01 | 585 | 590 | 576 | 588 | 8,600 |
2015/06/30 | 569 | 581 | 569 | 572 | 6,900 |
2015/06/29 | 571 | 583 | 565 | 576 | 11,400 |
2015/06/26 | 583 | 588 | 580 | 585 | 5,800 |
2015/06/25 | 587 | 587 | 584 | 586 | 2,000 |
2015/06/24 | 586 | 587 | 586 | 587 | 3,400 |
2015/06/23 | 583 | 585 | 581 | 585 | 4,700 |
2015/06/22 | 572 | 583 | 571 | 581 | 8,600 |
2015/06/19 | 577 | 580 | 575 | 575 | 4,500 |
2015/06/18 | 579 | 580 | 572 | 575 | 7,500 |
2015/06/17 | 580 | 583 | 571 | 581 | 13,000 |
2015/06/16 | 582 | 584 | 579 | 579 | 3,400 |
2015/06/15 | 581 | 586 | 579 | 584 | 4,900 |
2015/06/12 | 596 | 598 | 585 | 589 | 8,500 |
2015/06/11 | 582 | 588 | 582 | 586 | 6,700 |
2015/06/10 | 578 | 587 | 577 | 581 | 8,800 |
2015/06/09 | 585 | 588 | 582 | 582 | 8,500 |
2015/06/08 | 600 | 600 | 582 | 582 | 15,700 |
2015/06/05 | 595 | 599 | 589 | 591 | 7,300 |
2015/06/04 | 591 | 611 | 591 | 599 | 21,500 |
2015/06/03 | 579 | 586 | 577 | 585 | 8,600 |
2015/06/02 | 583 | 596 | 582 | 583 | 20,200 |
2015/06/01 | 582 | 582 | 574 | 576 | 8,200 |
2015/05/29 | 578 | 588 | 575 | 582 | 8,600 |
2015/05/28 | 585 | 588 | 576 | 577 | 12,300 |
2015/05/27 | 582 | 586 | 575 | 585 | 10,500 |
2015/05/26 | 581 | 589 | 574 | 575 | 12,500 |
2015/05/25 | 583 | 592 | 575 | 589 | 23,000 |
2015/05/22 | 574 | 581 | 570 | 576 | 11,000 |
2015/05/21 | 589 | 589 | 567 | 580 | 13,200 |
2015/05/20 | 604 | 604 | 579 | 579 | 12,600 |
2015/05/19 | 556 | 610 | 556 | 594 | 57,400 |
2015/05/18 | 562 | 564 | 554 | 555 | 10,300 |
2015/05/15 | 557 | 564 | 554 | 556 | 26,000 |
2015/05/14 | 568 | 568 | 554 | 557 | 14,900 |
2015/05/13 | 568 | 568 | 558 | 568 | 15,600 |
2015/05/12 | 580 | 580 | 560 | 568 | 34,100 |
2015/05/11 | 589 | 608 | 573 | 580 | 48,200 |
2015/05/08 | 605 | 619 | 600 | 619 | 28,000 |
2015/05/07 | 593 | 612 | 577 | 605 | 70,700 |
2015/05/01 | 578 | 584 | 568 | 573 | 14,200 |
2015/04/30 | 578 | 588 | 576 | 585 | 17,400 |
2015/04/28 | 592 | 598 | 588 | 588 | 9,900 |
2015/04/27 | 594 | 596 | 590 | 595 | 9,600 |
2015/04/24 | 593 | 598 | 585 | 593 | 8,800 |
2015/04/23 | 577 | 595 | 573 | 590 | 15,800 |
2015/04/22 | 573 | 578 | 566 | 577 | 5,800 |
2015/04/21 | 569 | 577 | 559 | 574 | 10,300 |
2015/04/20 | 560 | 568 | 554 | 567 | 12,600 |
2015/04/17 | 567 | 571 | 561 | 561 | 3,600 |
2015/04/16 | 568 | 575 | 563 | 570 | 4,800 |
2015/04/15 | 572 | 574 | 565 | 570 | 3,100 |
2015/04/14 | 563 | 574 | 562 | 569 | 10,000 |
2015/04/13 | 573 | 577 | 562 | 566 | 8,400 |
2015/04/10 | 559 | 566 | 559 | 566 | 3,600 |
2015/04/09 | 559 | 568 | 559 | 559 | 9,400 |
2015/04/08 | 575 | 575 | 560 | 569 | 8,600 |
2015/04/07 | 578 | 579 | 549 | 578 | 8,000 |
2015/04/06 | 572 | 579 | 570 | 571 | 2,300 |
2015/04/03 | 571 | 574 | 566 | 572 | 2,500 |
2015/04/02 | 571 | 578 | 565 | 574 | 10,500 |
2015/04/01 | 591 | 591 | 561 | 579 | 8,500 |
2015/03/31 | 591 | 595 | 586 | 588 | 6,500 |
2015/03/30 | 591 | 591 | 581 | 591 | 6,300 |
2015/03/27 | 582 | 599 | 570 | 576 | 16,700 |
2015/03/26 | 573 | 585 | 553 | 582 | 24,500 |
2015/03/25 | 598 | 598 | 574 | 577 | 16,900 |
2015/03/24 | 612 | 621 | 572 | 589 | 25,600 |
2015/03/23 | 610 | 614 | 603 | 607 | 14,800 |
2015/03/20 | 616 | 620 | 602 | 610 | 17,500 |
2015/03/19 | 614 | 628 | 608 | 620 | 21,200 |
2015/03/18 | 628 | 635 | 611 | 622 | 33,800 |
2015/03/17 | 596 | 626 | 579 | 626 | 70,600 |
2015/03/16 | 580 | 592 | 576 | 586 | 22,800 |
2015/03/13 | 593 | 594 | 573 | 580 | 12,500 |
2015/03/12 | 583 | 588 | 576 | 582 | 10,700 |
2015/03/11 | 561 | 584 | 561 | 583 | 8,600 |
2015/03/10 | 573 | 582 | 570 | 570 | 7,200 |
2015/03/09 | 584 | 585 | 570 | 581 | 18,300 |
2015/03/06 | 592 | 592 | 580 | 586 | 16,500 |
2015/03/05 | 553 | 594 | 551 | 593 | 26,900 |
2015/03/04 | 562 | 562 | 545 | 553 | 36,300 |
2015/03/03 | 561 | 569 | 533 | 569 | 34,200 |
2015/03/02 | 540 | 604 | 540 | 570 | 136,800 |
2015/02/27 | 514 | 550 | 514 | 523 | 55,400 |
2015/02/26 | 505 | 513 | 502 | 508 | 19,500 |
2015/02/25 | 495 | 505 | 492 | 492 | 9,700 |
2015/02/24 | 497 | 502 | 492 | 493 | 11,300 |
2015/02/23 | 504 | 507 | 498 | 504 | 8,200 |
2015/02/20 | 504 | 504 | 496 | 504 | 8,600 |
2015/02/19 | 510 | 510 | 495 | 500 | 9,100 |
2015/02/18 | 499 | 515 | 499 | 506 | 12,600 |
2015/02/17 | 491 | 498 | 487 | 498 | 5,200 |
2015/02/16 | 480 | 498 | 480 | 490 | 13,900 |
2015/02/13 | 483 | 485 | 477 | 480 | 15,200 |
2015/02/12 | 479 | 484 | 478 | 484 | 20,600 |
2015/02/10 | 481 | 481 | 466 | 476 | 16,200 |
2015/02/09 | 475 | 490 | 473 | 486 | 39,800 |
2015/02/06 | 452 | 480 | 452 | 460 | 16,600 |
2015/02/05 | 469 | 469 | 445 | 448 | 26,100 |
2015/02/04 | 461 | 466 | 459 | 461 | 12,600 |
2015/02/03 | 469 | 469 | 450 | 458 | 15,400 |
2015/02/02 | 465 | 474 | 462 | 472 | 10,400 |
2015/01/30 | 469 | 469 | 465 | 469 | 5,600 |
2015/01/29 | 463 | 469 | 463 | 465 | 5,000 |
2015/01/28 | 461 | 469 | 461 | 467 | 4,200 |
2015/01/27 | 461 | 470 | 460 | 469 | 2,600 |
2015/01/26 | 460 | 460 | 452 | 459 | 3,600 |
2015/01/23 | 450 | 455 | 449 | 451 | 5,800 |
2015/01/22 | 452 | 452 | 448 | 448 | 4,700 |
2015/01/21 | 460 | 460 | 450 | 454 | 5,400 |
2015/01/20 | 457 | 461 | 454 | 460 | 8,000 |
2015/01/19 | 460 | 460 | 452 | 455 | 3,600 |
2015/01/16 | 461 | 461 | 457 | 459 | 2,100 |
2015/01/15 | 458 | 459 | 456 | 459 | 8,200 |
2015/01/14 | 457 | 464 | 456 | 464 | 5,700 |
2015/01/13 | 472 | 472 | 456 | 464 | 9,200 |
2015/01/09 | 480 | 480 | 461 | 464 | 7,200 |
2015/01/08 | 469 | 481 | 469 | 477 | 4,500 |
2015/01/07 | 473 | 480 | 467 | 472 | 6,600 |
2015/01/06 | 469 | 478 | 467 | 472 | 2,900 |
2015/01/05 | 476 | 488 | 473 | 473 | 6,100 |