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 |
---|---|---|---|---|---|
2016/12/30 | 498 | 498 | 487 | 488 | 6,700 |
2016/12/29 | 487 | 489 | 485 | 487 | 29,200 |
2016/12/28 | 486 | 494 | 486 | 487 | 3,800 |
2016/12/27 | 481 | 488 | 480 | 486 | 6,000 |
2016/12/26 | 500 | 500 | 480 | 486 | 8,500 |
2016/12/22 | 491 | 497 | 484 | 495 | 6,800 |
2016/12/21 | 497 | 507 | 497 | 497 | 9,400 |
2016/12/20 | 500 | 505 | 491 | 497 | 8,600 |
2016/12/19 | 511 | 511 | 483 | 497 | 24,900 |
2016/12/16 | 520 | 522 | 511 | 521 | 6,700 |
2016/12/15 | 517 | 524 | 517 | 522 | 4,900 |
2016/12/14 | 520 | 522 | 511 | 522 | 4,700 |
2016/12/13 | 520 | 527 | 503 | 522 | 12,200 |
2016/12/12 | 525 | 535 | 519 | 526 | 10,300 |
2016/12/09 | 533 | 535 | 515 | 518 | 8,600 |
2016/12/08 | 525 | 525 | 502 | 515 | 19,200 |
2016/12/07 | 500 | 521 | 499 | 515 | 15,800 |
2016/12/06 | 492 | 499 | 492 | 499 | 6,600 |
2016/12/05 | 493 | 496 | 490 | 493 | 5,500 |
2016/12/02 | 478 | 497 | 478 | 490 | 10,900 |
2016/12/01 | 471 | 506 | 469 | 475 | 37,500 |
2016/11/30 | 459 | 470 | 459 | 470 | 5,100 |
2016/11/29 | 457 | 469 | 457 | 459 | 10,800 |
2016/11/28 | 452 | 460 | 451 | 459 | 6,500 |
2016/11/25 | 450 | 455 | 450 | 453 | 6,900 |
2016/11/24 | 451 | 453 | 451 | 451 | 3,200 |
2016/11/22 | 446 | 452 | 446 | 451 | 8,400 |
2016/11/21 | 444 | 445 | 444 | 445 | 3,100 |
2016/11/18 | 444 | 445 | 441 | 444 | 6,500 |
2016/11/17 | 440 | 442 | 440 | 441 | 2,400 |
2016/11/16 | 434 | 442 | 433 | 437 | 8,200 |
2016/11/15 | 432 | 436 | 432 | 433 | 3,200 |
2016/11/14 | 443 | 451 | 432 | 432 | 21,900 |
2016/11/11 | 431 | 448 | 431 | 437 | 3,600 |
2016/11/10 | 451 | 451 | 430 | 430 | 11,500 |
2016/11/09 | 456 | 456 | 422 | 442 | 10,200 |
2016/11/08 | 456 | 458 | 454 | 456 | 4,000 |
2016/11/07 | 461 | 461 | 444 | 456 | 10,400 |
2016/11/04 | 441 | 442 | 433 | 439 | 5,000 |
2016/11/02 | 446 | 457 | 441 | 445 | 7,900 |
2016/11/01 | 448 | 448 | 441 | 448 | 7,200 |
2016/10/31 | 437 | 447 | 437 | 445 | 10,800 |
2016/10/28 | 431 | 434 | 423 | 433 | 2,200 |
2016/10/27 | 432 | 433 | 422 | 429 | 3,900 |
2016/10/26 | 431 | 432 | 431 | 432 | 2,000 |
2016/10/25 | 432 | 432 | 414 | 431 | 8,100 |
2016/10/24 | 430 | 432 | 425 | 432 | 2,600 |
2016/10/21 | 420 | 430 | 420 | 426 | 1,900 |
2016/10/20 | 424 | 430 | 422 | 422 | 4,600 |
2016/10/19 | 418 | 423 | 418 | 422 | 5,800 |
2016/10/18 | 422 | 422 | 412 | 419 | 10,000 |
2016/10/17 | 419 | 419 | 419 | 419 | 300 |
2016/10/14 | 418 | 428 | 418 | 419 | 1,900 |
2016/10/13 | 425 | 429 | 422 | 424 | 2,200 |
2016/10/12 | 422 | 422 | 422 | 422 | 400 |
2016/10/11 | 419 | 422 | 419 | 422 | 5,700 |
2016/10/07 | 416 | 419 | 414 | 419 | 2,700 |
2016/10/06 | 416 | 416 | 416 | 416 | 100 |
2016/10/05 | 412 | 423 | 412 | 422 | 5,700 |
2016/10/04 | 413 | 415 | 412 | 412 | 2,600 |
2016/10/03 | 412 | 413 | 412 | 413 | 800 |
2016/09/30 | 416 | 416 | 410 | 414 | 2,000 |
2016/09/29 | 412 | 415 | 410 | 411 | 2,600 |
2016/09/28 | 411 | 411 | 407 | 410 | 2,300 |
2016/09/27 | 410 | 418 | 410 | 413 | 5,300 |
2016/09/26 | 411 | 412 | 410 | 411 | 6,000 |
2016/09/23 | 427 | 427 | 419 | 419 | 3,100 |
2016/09/21 | 420 | 420 | 420 | 420 | 1,400 |
2016/09/20 | 410 | 418 | 410 | 415 | 5,600 |
2016/09/16 | 412 | 414 | 411 | 411 | 3,100 |
2016/09/15 | 420 | 420 | 411 | 414 | 4,200 |
2016/09/14 | 415 | 424 | 415 | 423 | 2,400 |
2016/09/13 | 414 | 423 | 414 | 423 | 2,400 |
2016/09/12 | 415 | 415 | 414 | 414 | 800 |
2016/09/09 | 417 | 418 | 416 | 418 | 600 |
2016/09/08 | 420 | 422 | 420 | 420 | 1,600 |
2016/09/07 | 418 | 421 | 414 | 418 | 6,200 |
2016/09/06 | 417 | 418 | 416 | 416 | 900 |
2016/09/05 | 415 | 418 | 415 | 415 | 900 |
2016/09/02 | 420 | 420 | 416 | 416 | 1,400 |
2016/09/01 | 427 | 427 | 416 | 420 | 3,700 |
2016/08/31 | 421 | 426 | 421 | 425 | 2,900 |
2016/08/30 | 409 | 421 | 409 | 415 | 4,800 |
2016/08/29 | 418 | 422 | 410 | 410 | 3,200 |
2016/08/26 | 408 | 420 | 406 | 409 | 7,000 |
2016/08/25 | 419 | 419 | 405 | 408 | 8,100 |
2016/08/24 | 420 | 424 | 416 | 422 | 7,300 |
2016/08/23 | 419 | 424 | 419 | 419 | 2,600 |
2016/08/22 | 419 | 420 | 419 | 419 | 900 |
2016/08/19 | 418 | 436 | 418 | 419 | 2,500 |
2016/08/18 | 417 | 420 | 417 | 420 | 22,100 |
2016/08/17 | 423 | 425 | 423 | 425 | 500 |
2016/08/16 | 430 | 433 | 420 | 424 | 26,800 |
2016/08/15 | 431 | 431 | 428 | 431 | 12,900 |
2016/08/12 | 422 | 428 | 420 | 425 | 13,500 |
2016/08/10 | 420 | 425 | 420 | 422 | 5,800 |
2016/08/09 | 420 | 429 | 415 | 422 | 5,100 |
2016/08/08 | 410 | 422 | 410 | 417 | 18,900 |
2016/08/05 | 447 | 450 | 442 | 442 | 5,600 |
2016/08/04 | 458 | 458 | 449 | 453 | 2,200 |
2016/08/03 | 455 | 460 | 450 | 450 | 6,300 |
2016/08/02 | 478 | 478 | 467 | 467 | 700 |
2016/08/01 | 479 | 479 | 479 | 479 | 1,100 |
2016/07/29 | 468 | 471 | 460 | 471 | 900 |
2016/07/28 | 462 | 465 | 462 | 463 | 800 |
2016/07/27 | 462 | 470 | 461 | 470 | 3,800 |
2016/07/26 | 481 | 481 | 460 | 460 | 1,200 |
2016/07/25 | 467 | 467 | 459 | 460 | 1,600 |
2016/07/22 | 463 | 469 | 459 | 459 | 7,800 |
2016/07/21 | 472 | 479 | 466 | 479 | 5,000 |
2016/07/20 | 464 | 481 | 457 | 472 | 4,100 |
2016/07/19 | 476 | 476 | 456 | 457 | 5,200 |
2016/07/15 | 463 | 463 | 460 | 460 | 1,800 |
2016/07/14 | 460 | 461 | 460 | 460 | 2,200 |
2016/07/13 | 463 | 467 | 460 | 460 | 2,000 |
2016/07/12 | 452 | 459 | 452 | 459 | 2,300 |
2016/07/11 | 446 | 456 | 446 | 450 | 2,600 |
2016/07/08 | 450 | 450 | 445 | 446 | 1,800 |
2016/07/07 | 458 | 458 | 450 | 450 | 1,700 |
2016/07/06 | 451 | 451 | 449 | 449 | 4,500 |
2016/07/05 | 459 | 467 | 459 | 459 | 600 |
2016/07/04 | 478 | 478 | 457 | 457 | 5,000 |
2016/07/01 | 486 | 486 | 476 | 480 | 4,700 |
2016/06/30 | 471 | 477 | 462 | 470 | 2,000 |
2016/06/29 | 469 | 502 | 448 | 469 | 10,600 |
2016/06/28 | 448 | 469 | 441 | 469 | 3,300 |
2016/06/27 | 470 | 486 | 446 | 452 | 5,300 |
2016/06/24 | 478 | 478 | 440 | 440 | 5,500 |
2016/06/23 | 446 | 466 | 446 | 462 | 2,000 |
2016/06/22 | 461 | 462 | 444 | 451 | 16,100 |
2016/06/21 | 465 | 466 | 462 | 466 | 2,700 |
2016/06/20 | 465 | 469 | 462 | 465 | 3,900 |
2016/06/17 | 466 | 475 | 461 | 465 | 3,300 |
2016/06/16 | 487 | 488 | 461 | 461 | 7,400 |
2016/06/15 | 495 | 495 | 486 | 487 | 4,800 |
2016/06/14 | 500 | 501 | 495 | 495 | 8,700 |
2016/06/13 | 509 | 509 | 501 | 503 | 7,500 |
2016/06/10 | 510 | 512 | 506 | 509 | 3,000 |
2016/06/09 | 519 | 519 | 511 | 511 | 2,900 |
2016/06/08 | 520 | 520 | 508 | 515 | 2,500 |
2016/06/07 | 514 | 514 | 505 | 510 | 6,900 |
2016/06/06 | 505 | 510 | 505 | 505 | 3,800 |
2016/06/03 | 510 | 520 | 510 | 512 | 2,800 |
2016/06/02 | 526 | 526 | 508 | 510 | 3,300 |
2016/06/01 | 527 | 527 | 520 | 520 | 3,000 |
2016/05/31 | 526 | 530 | 513 | 530 | 9,500 |
2016/05/30 | 512 | 526 | 512 | 522 | 9,800 |
2016/05/27 | 511 | 516 | 511 | 512 | 6,500 |
2016/05/26 | 508 | 512 | 508 | 511 | 2,500 |
2016/05/25 | 514 | 515 | 508 | 509 | 4,100 |
2016/05/24 | 510 | 514 | 507 | 514 | 1,700 |
2016/05/23 | 507 | 510 | 504 | 510 | 3,300 |
2016/05/20 | 509 | 514 | 508 | 511 | 5,000 |
2016/05/19 | 505 | 507 | 501 | 507 | 3,400 |
2016/05/18 | 500 | 511 | 499 | 505 | 13,800 |
2016/05/17 | 503 | 514 | 503 | 507 | 7,600 |
2016/05/16 | 515 | 515 | 501 | 507 | 12,900 |
2016/05/13 | 517 | 520 | 508 | 514 | 15,100 |
2016/05/12 | 523 | 525 | 513 | 516 | 19,600 |
2016/05/11 | 530 | 535 | 502 | 521 | 105,700 |
2016/05/10 | 570 | 607 | 570 | 600 | 16,600 |
2016/05/09 | 573 | 584 | 557 | 568 | 5,400 |
2016/05/06 | 565 | 573 | 557 | 573 | 3,800 |
2016/05/02 | 551 | 565 | 543 | 565 | 5,600 |
2016/04/28 | 590 | 590 | 565 | 565 | 9,100 |
2016/04/27 | 582 | 590 | 580 | 590 | 3,600 |
2016/04/26 | 589 | 593 | 578 | 580 | 7,800 |
2016/04/25 | 596 | 606 | 596 | 599 | 4,900 |
2016/04/22 | 588 | 594 | 576 | 594 | 12,400 |
2016/04/21 | 564 | 594 | 564 | 594 | 10,100 |
2016/04/20 | 559 | 564 | 556 | 559 | 7,100 |
2016/04/19 | 555 | 564 | 549 | 562 | 5,900 |
2016/04/18 | 561 | 561 | 553 | 553 | 1,700 |
2016/04/15 | 561 | 573 | 561 | 570 | 5,300 |
2016/04/14 | 571 | 579 | 565 | 575 | 4,100 |
2016/04/13 | 555 | 583 | 550 | 561 | 10,100 |
2016/04/12 | 550 | 568 | 535 | 545 | 11,900 |
2016/04/11 | 562 | 562 | 543 | 550 | 3,400 |
2016/04/08 | 515 | 565 | 506 | 565 | 11,300 |
2016/04/07 | 517 | 525 | 514 | 516 | 3,300 |
2016/04/06 | 530 | 530 | 507 | 516 | 5,700 |
2016/04/05 | 560 | 561 | 511 | 530 | 15,900 |
2016/04/04 | 561 | 567 | 555 | 565 | 3,300 |
2016/04/01 | 590 | 590 | 567 | 567 | 7,900 |
2016/03/31 | 585 | 591 | 581 | 585 | 5,200 |
2016/03/30 | 592 | 593 | 583 | 584 | 3,300 |
2016/03/29 | 598 | 602 | 587 | 588 | 12,800 |
2016/03/28 | 623 | 623 | 605 | 608 | 10,900 |
2016/03/25 | 613 | 614 | 612 | 613 | 4,900 |
2016/03/24 | 616 | 619 | 611 | 614 | 4,400 |
2016/03/23 | 623 | 623 | 615 | 615 | 7,000 |
2016/03/22 | 620 | 624 | 617 | 618 | 4,100 |
2016/03/18 | 625 | 625 | 615 | 617 | 6,100 |
2016/03/17 | 617 | 626 | 616 | 620 | 4,900 |
2016/03/16 | 631 | 631 | 619 | 620 | 7,000 |
2016/03/15 | 627 | 640 | 621 | 621 | 9,500 |
2016/03/14 | 607 | 626 | 604 | 618 | 10,500 |
2016/03/11 | 588 | 604 | 581 | 588 | 10,700 |
2016/03/10 | 607 | 617 | 575 | 582 | 25,800 |
2016/03/09 | 620 | 620 | 607 | 607 | 2,800 |
2016/03/08 | 633 | 640 | 605 | 625 | 8,600 |
2016/03/07 | 631 | 633 | 626 | 629 | 2,200 |
2016/03/04 | 612 | 630 | 603 | 621 | 7,000 |
2016/03/03 | 598 | 614 | 590 | 613 | 18,100 |
2016/03/02 | 604 | 614 | 591 | 593 | 28,900 |
2016/03/01 | 590 | 591 | 560 | 574 | 7,500 |
2016/02/29 | 582 | 607 | 582 | 592 | 6,800 |
2016/02/26 | 576 | 590 | 573 | 573 | 6,700 |
2016/02/25 | 570 | 580 | 564 | 566 | 9,500 |
2016/02/24 | 584 | 584 | 567 | 568 | 3,000 |
2016/02/23 | 580 | 590 | 578 | 578 | 7,900 |
2016/02/22 | 568 | 585 | 568 | 574 | 8,100 |
2016/02/19 | 566 | 586 | 566 | 572 | 8,300 |
2016/02/18 | 566 | 584 | 565 | 573 | 9,400 |
2016/02/17 | 556 | 588 | 544 | 556 | 9,200 |
2016/02/16 | 557 | 584 | 545 | 554 | 15,100 |
2016/02/15 | 535 | 552 | 519 | 545 | 22,800 |
2016/02/12 | 511 | 543 | 506 | 506 | 36,700 |
2016/02/10 | 646 | 647 | 526 | 545 | 87,800 |
2016/02/09 | 645 | 650 | 611 | 626 | 17,000 |
2016/02/08 | 633 | 680 | 624 | 680 | 6,300 |
2016/02/05 | 640 | 668 | 622 | 643 | 15,800 |
2016/02/04 | 670 | 687 | 667 | 668 | 7,000 |
2016/02/03 | 707 | 707 | 676 | 690 | 18,600 |
2016/02/02 | 724 | 738 | 707 | 714 | 14,400 |
2016/02/01 | 720 | 725 | 708 | 720 | 15,200 |
2016/01/29 | 689 | 710 | 665 | 692 | 15,200 |
2016/01/28 | 661 | 714 | 661 | 685 | 18,100 |
2016/01/27 | 661 | 669 | 650 | 661 | 12,000 |
2016/01/26 | 640 | 653 | 631 | 631 | 9,000 |
2016/01/25 | 639 | 660 | 631 | 660 | 19,100 |
2016/01/22 | 621 | 621 | 602 | 621 | 15,300 |
2016/01/21 | 618 | 632 | 581 | 590 | 31,600 |
2016/01/20 | 697 | 697 | 588 | 588 | 33,200 |
2016/01/19 | 625 | 711 | 624 | 705 | 20,200 |
2016/01/18 | 626 | 650 | 619 | 621 | 15,900 |
2016/01/15 | 674 | 678 | 641 | 658 | 26,200 |
2016/01/14 | 668 | 685 | 660 | 671 | 23,000 |
2016/01/13 | 687 | 700 | 678 | 697 | 16,800 |
2016/01/12 | 715 | 715 | 666 | 666 | 25,000 |
2016/01/08 | 698 | 725 | 684 | 718 | 14,600 |
2016/01/07 | 702 | 710 | 691 | 703 | 15,600 |
2016/01/06 | 732 | 732 | 701 | 707 | 19,800 |
2016/01/05 | 731 | 741 | 720 | 736 | 24,900 |
2016/01/04 | 746 | 755 | 726 | 731 | 26,400 |