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 |
---|---|---|---|---|---|
2017/12/29 | 825 | 834 | 824 | 833 | 19,700 |
2017/12/28 | 829 | 829 | 821 | 827 | 7,200 |
2017/12/27 | 820 | 838 | 815 | 825 | 8,100 |
2017/12/26 | 826 | 829 | 814 | 818 | 13,400 |
2017/12/25 | 836 | 840 | 819 | 826 | 21,200 |
2017/12/22 | 864 | 864 | 821 | 836 | 30,300 |
2017/12/21 | 877 | 877 | 857 | 862 | 29,000 |
2017/12/20 | 841 | 885 | 835 | 877 | 60,900 |
2017/12/19 | 868 | 875 | 835 | 835 | 37,800 |
2017/12/18 | 823 | 858 | 813 | 853 | 55,100 |
2017/12/15 | 825 | 825 | 800 | 810 | 25,300 |
2017/12/14 | 825 | 825 | 806 | 821 | 16,300 |
2017/12/13 | 803 | 823 | 803 | 816 | 14,800 |
2017/12/12 | 820 | 830 | 798 | 801 | 15,000 |
2017/12/11 | 800 | 815 | 794 | 815 | 9,000 |
2017/12/08 | 827 | 828 | 796 | 807 | 15,200 |
2017/12/07 | 785 | 814 | 785 | 812 | 10,500 |
2017/12/06 | 795 | 801 | 758 | 778 | 25,600 |
2017/12/05 | 810 | 811 | 791 | 796 | 22,100 |
2017/12/04 | 830 | 830 | 808 | 813 | 26,400 |
2017/12/01 | 821 | 850 | 818 | 834 | 19,400 |
2017/11/30 | 806 | 822 | 796 | 815 | 49,700 |
2017/11/29 | 834 | 862 | 833 | 850 | 10,500 |
2017/11/28 | 832 | 843 | 822 | 843 | 9,900 |
2017/11/27 | 860 | 860 | 831 | 842 | 28,800 |
2017/11/24 | 865 | 865 | 849 | 855 | 19,900 |
2017/11/22 | 870 | 870 | 850 | 865 | 37,500 |
2017/11/21 | 845 | 865 | 842 | 855 | 41,100 |
2017/11/20 | 792 | 836 | 792 | 832 | 32,200 |
2017/11/17 | 794 | 810 | 780 | 791 | 14,000 |
2017/11/16 | 750 | 784 | 750 | 781 | 29,700 |
2017/11/15 | 820 | 820 | 760 | 775 | 51,000 |
2017/11/14 | 820 | 840 | 813 | 814 | 28,400 |
2017/11/13 | 816 | 841 | 816 | 824 | 26,700 |
2017/11/10 | 833 | 840 | 803 | 813 | 31,900 |
2017/11/09 | 871 | 871 | 832 | 846 | 102,300 |
2017/11/08 | 841 | 874 | 815 | 866 | 98,700 |
2017/11/07 | 890 | 930 | 840 | 840 | 578,000 |
2017/11/06 | 935 | 935 | 935 | 935 | 78,000 |
2017/11/02 | 788 | 791 | 764 | 785 | 29,300 |
2017/11/01 | 788 | 796 | 781 | 794 | 24,900 |
2017/10/31 | 795 | 795 | 784 | 786 | 6,400 |
2017/10/30 | 797 | 798 | 786 | 791 | 11,900 |
2017/10/27 | 780 | 797 | 780 | 787 | 13,600 |
2017/10/26 | 766 | 808 | 766 | 780 | 24,900 |
2017/10/25 | 781 | 785 | 771 | 772 | 26,800 |
2017/10/24 | 794 | 795 | 774 | 780 | 35,900 |
2017/10/23 | 786 | 795 | 766 | 789 | 48,100 |
2017/10/20 | 809 | 837 | 777 | 785 | 243,800 |
2017/10/19 | 839 | 869 | 821 | 869 | 310,700 |
2017/10/18 | 728 | 728 | 711 | 719 | 12,900 |
2017/10/17 | 736 | 747 | 726 | 726 | 11,600 |
2017/10/16 | 721 | 749 | 710 | 738 | 38,400 |
2017/10/13 | 734 | 734 | 713 | 725 | 21,800 |
2017/10/12 | 756 | 756 | 713 | 726 | 32,700 |
2017/10/11 | 760 | 766 | 740 | 756 | 29,700 |
2017/10/10 | 821 | 827 | 754 | 760 | 100,700 |
2017/10/06 | 708 | 839 | 705 | 780 | 256,400 |
2017/10/05 | 720 | 730 | 696 | 708 | 87,000 |
2017/10/04 | 795 | 796 | 725 | 731 | 180,000 |
2017/10/03 | 767 | 797 | 747 | 797 | 591,400 |
2017/10/02 | 602 | 697 | 602 | 697 | 145,800 |
2017/09/29 | 597 | 597 | 590 | 597 | 4,100 |
2017/09/28 | 587 | 601 | 587 | 592 | 13,100 |
2017/09/27 | 600 | 602 | 594 | 595 | 9,400 |
2017/09/26 | 600 | 609 | 594 | 596 | 7,000 |
2017/09/25 | 604 | 612 | 600 | 601 | 8,100 |
2017/09/22 | 599 | 617 | 592 | 599 | 15,400 |
2017/09/21 | 601 | 613 | 591 | 600 | 15,200 |
2017/09/20 | 586 | 619 | 586 | 591 | 49,700 |
2017/09/19 | 580 | 604 | 580 | 586 | 34,500 |
2017/09/15 | 575 | 583 | 575 | 580 | 10,000 |
2017/09/14 | 565 | 584 | 557 | 576 | 17,300 |
2017/09/13 | 556 | 568 | 556 | 564 | 5,800 |
2017/09/12 | 560 | 560 | 556 | 556 | 1,400 |
2017/09/11 | 554 | 564 | 545 | 560 | 1,400 |
2017/09/08 | 556 | 556 | 551 | 551 | 1,100 |
2017/09/07 | 556 | 562 | 554 | 556 | 3,100 |
2017/09/06 | 559 | 559 | 555 | 556 | 2,600 |
2017/09/05 | 569 | 569 | 559 | 559 | 2,200 |
2017/09/04 | 566 | 566 | 560 | 565 | 3,500 |
2017/09/01 | 553 | 567 | 553 | 566 | 7,800 |
2017/08/31 | 553 | 553 | 551 | 553 | 4,300 |
2017/08/30 | 560 | 569 | 551 | 553 | 7,800 |
2017/08/29 | 553 | 554 | 552 | 554 | 400 |
2017/08/28 | 553 | 553 | 553 | 553 | 200 |
2017/08/25 | 559 | 559 | 553 | 553 | 500 |
2017/08/24 | 559 | 559 | 553 | 559 | 2,200 |
2017/08/23 | 560 | 560 | 553 | 559 | 2,900 |
2017/08/22 | 558 | 559 | 551 | 559 | 3,500 |
2017/08/21 | 555 | 565 | 551 | 558 | 2,500 |
2017/08/18 | 554 | 560 | 550 | 555 | 3,600 |
2017/08/17 | 552 | 564 | 551 | 555 | 4,300 |
2017/08/16 | 548 | 558 | 547 | 555 | 4,700 |
2017/08/15 | 546 | 549 | 545 | 546 | 3,700 |
2017/08/14 | 531 | 546 | 531 | 546 | 7,600 |
2017/08/10 | 520 | 549 | 520 | 549 | 35,300 |
2017/08/09 | 570 | 578 | 566 | 578 | 18,200 |
2017/08/08 | 560 | 565 | 560 | 564 | 3,500 |
2017/08/07 | 559 | 565 | 558 | 558 | 800 |
2017/08/04 | 560 | 564 | 555 | 555 | 1,600 |
2017/08/03 | 558 | 558 | 555 | 558 | 600 |
2017/08/02 | 546 | 560 | 546 | 558 | 3,800 |
2017/08/01 | 573 | 578 | 522 | 546 | 18,300 |
2017/07/31 | 571 | 572 | 569 | 572 | 2,100 |
2017/07/28 | 579 | 579 | 565 | 570 | 3,300 |
2017/07/27 | 563 | 570 | 563 | 569 | 5,000 |
2017/07/26 | 561 | 567 | 558 | 563 | 3,600 |
2017/07/25 | 562 | 567 | 561 | 561 | 2,500 |
2017/07/24 | 558 | 562 | 558 | 562 | 1,900 |
2017/07/21 | 557 | 562 | 553 | 562 | 4,700 |
2017/07/20 | 555 | 557 | 550 | 557 | 5,300 |
2017/07/19 | 558 | 561 | 556 | 557 | 3,200 |
2017/07/18 | 557 | 562 | 557 | 561 | 1,800 |
2017/07/14 | 556 | 563 | 553 | 561 | 3,900 |
2017/07/13 | 570 | 570 | 556 | 556 | 5,200 |
2017/07/12 | 561 | 563 | 561 | 562 | 1,600 |
2017/07/11 | 558 | 563 | 557 | 560 | 3,300 |
2017/07/10 | 563 | 566 | 555 | 556 | 3,500 |
2017/07/07 | 561 | 563 | 556 | 563 | 6,000 |
2017/07/06 | 554 | 588 | 548 | 556 | 9,100 |
2017/07/05 | 545 | 555 | 543 | 548 | 4,300 |
2017/07/04 | 550 | 553 | 545 | 545 | 6,500 |
2017/07/03 | 550 | 551 | 545 | 547 | 3,900 |
2017/06/30 | 563 | 563 | 550 | 551 | 7,400 |
2017/06/29 | 568 | 568 | 529 | 553 | 20,800 |
2017/06/28 | 566 | 575 | 552 | 558 | 7,500 |
2017/06/27 | 578 | 605 | 566 | 566 | 70,100 |
2017/06/26 | 550 | 573 | 542 | 572 | 38,700 |
2017/06/23 | 531 | 538 | 527 | 532 | 6,100 |
2017/06/22 | 526 | 531 | 521 | 531 | 7,900 |
2017/06/21 | 522 | 525 | 515 | 525 | 7,700 |
2017/06/20 | 531 | 531 | 512 | 525 | 6,600 |
2017/06/19 | 516 | 532 | 516 | 525 | 9,900 |
2017/06/16 | 514 | 516 | 514 | 516 | 900 |
2017/06/15 | 514 | 514 | 514 | 514 | 1,700 |
2017/06/14 | 515 | 516 | 513 | 513 | 700 |
2017/06/13 | 514 | 514 | 513 | 513 | 600 |
2017/06/12 | 525 | 525 | 512 | 515 | 4,200 |
2017/06/09 | 510 | 515 | 509 | 509 | 4,900 |
2017/06/08 | 515 | 519 | 510 | 510 | 10,100 |
2017/06/07 | 511 | 514 | 505 | 510 | 11,000 |
2017/06/06 | 513 | 513 | 505 | 508 | 1,200 |
2017/06/05 | 511 | 511 | 509 | 509 | 1,200 |
2017/06/02 | 509 | 512 | 508 | 509 | 2,600 |
2017/06/01 | 509 | 512 | 502 | 509 | 5,200 |
2017/05/31 | 509 | 510 | 500 | 509 | 3,700 |
2017/05/30 | 513 | 513 | 506 | 506 | 800 |
2017/05/29 | 502 | 512 | 501 | 505 | 7,500 |
2017/05/26 | 512 | 512 | 505 | 512 | 2,600 |
2017/05/25 | 515 | 515 | 510 | 512 | 3,500 |
2017/05/24 | 507 | 515 | 507 | 515 | 3,100 |
2017/05/23 | 501 | 507 | 501 | 507 | 600 |
2017/05/22 | 500 | 504 | 500 | 500 | 3,900 |
2017/05/19 | 498 | 507 | 497 | 497 | 3,400 |
2017/05/18 | 500 | 507 | 491 | 502 | 4,500 |
2017/05/17 | 510 | 510 | 503 | 507 | 4,600 |
2017/05/16 | 508 | 512 | 507 | 507 | 4,600 |
2017/05/15 | 512 | 512 | 507 | 507 | 2,500 |
2017/05/12 | 527 | 527 | 507 | 507 | 19,400 |
2017/05/11 | 500 | 506 | 500 | 504 | 5,900 |
2017/05/10 | 500 | 505 | 500 | 500 | 5,100 |
2017/05/09 | 507 | 507 | 498 | 500 | 5,000 |
2017/05/08 | 493 | 499 | 493 | 493 | 8,700 |
2017/05/02 | 491 | 495 | 491 | 493 | 10,200 |
2017/05/01 | 494 | 494 | 490 | 491 | 4,500 |
2017/04/28 | 487 | 499 | 487 | 493 | 4,200 |
2017/04/27 | 487 | 490 | 487 | 488 | 3,600 |
2017/04/26 | 484 | 487 | 484 | 486 | 2,200 |
2017/04/25 | 484 | 484 | 479 | 481 | 1,200 |
2017/04/24 | 482 | 483 | 477 | 477 | 3,400 |
2017/04/21 | 482 | 483 | 480 | 482 | 3,200 |
2017/04/20 | 484 | 484 | 479 | 479 | 1,300 |
2017/04/19 | 479 | 479 | 479 | 479 | 2,700 |
2017/04/18 | 486 | 486 | 479 | 484 | 1,800 |
2017/04/17 | 481 | 481 | 481 | 481 | 1,200 |
2017/04/14 | 482 | 482 | 482 | 482 | 400 |
2017/04/13 | 480 | 485 | 475 | 485 | 2,700 |
2017/04/12 | 474 | 482 | 466 | 481 | 4,400 |
2017/04/11 | 485 | 487 | 482 | 482 | 1,000 |
2017/04/10 | 485 | 487 | 484 | 487 | 600 |
2017/04/07 | 483 | 488 | 481 | 488 | 2,000 |
2017/04/06 | 484 | 484 | 481 | 483 | 4,400 |
2017/04/05 | 483 | 483 | 483 | 483 | 300 |
2017/04/04 | 490 | 490 | 481 | 483 | 1,800 |
2017/04/03 | 490 | 494 | 483 | 491 | 6,000 |
2017/03/31 | 508 | 508 | 500 | 500 | 2,300 |
2017/03/30 | 502 | 502 | 498 | 500 | 1,700 |
2017/03/29 | 510 | 510 | 502 | 504 | 2,100 |
2017/03/28 | 504 | 507 | 504 | 505 | 2,000 |
2017/03/27 | 503 | 503 | 502 | 502 | 600 |
2017/03/24 | 502 | 508 | 502 | 505 | 4,200 |
2017/03/23 | 506 | 507 | 501 | 505 | 2,400 |
2017/03/22 | 501 | 505 | 500 | 502 | 5,300 |
2017/03/21 | 500 | 504 | 499 | 502 | 4,300 |
2017/03/17 | 505 | 508 | 503 | 504 | 3,300 |
2017/03/16 | 501 | 504 | 500 | 504 | 4,200 |
2017/03/15 | 502 | 502 | 500 | 501 | 6,100 |
2017/03/14 | 503 | 503 | 498 | 502 | 2,700 |
2017/03/13 | 495 | 500 | 495 | 498 | 2,400 |
2017/03/10 | 497 | 498 | 487 | 490 | 5,200 |
2017/03/09 | 495 | 496 | 493 | 495 | 1,300 |
2017/03/08 | 495 | 495 | 492 | 493 | 3,600 |
2017/03/07 | 494 | 495 | 489 | 495 | 2,000 |
2017/03/06 | 499 | 499 | 489 | 494 | 4,900 |
2017/03/03 | 505 | 505 | 495 | 499 | 5,900 |
2017/03/02 | 504 | 505 | 500 | 500 | 3,000 |
2017/03/01 | 507 | 507 | 501 | 503 | 3,100 |
2017/02/28 | 501 | 505 | 501 | 504 | 800 |
2017/02/27 | 506 | 506 | 498 | 500 | 2,900 |
2017/02/24 | 497 | 500 | 497 | 499 | 2,400 |
2017/02/23 | 490 | 496 | 490 | 495 | 3,900 |
2017/02/22 | 496 | 499 | 494 | 494 | 3,300 |
2017/02/21 | 494 | 497 | 494 | 494 | 3,200 |
2017/02/20 | 496 | 496 | 494 | 494 | 700 |
2017/02/17 | 490 | 492 | 489 | 492 | 1,000 |
2017/02/16 | 487 | 493 | 485 | 489 | 12,600 |
2017/02/15 | 489 | 495 | 485 | 489 | 8,400 |
2017/02/14 | 490 | 492 | 485 | 489 | 4,600 |
2017/02/13 | 487 | 494 | 487 | 489 | 8,300 |
2017/02/10 | 496 | 496 | 482 | 484 | 14,900 |
2017/02/09 | 489 | 489 | 468 | 480 | 76,700 |
2017/02/08 | 526 | 532 | 525 | 527 | 7,000 |
2017/02/07 | 524 | 534 | 524 | 525 | 3,900 |
2017/02/06 | 536 | 536 | 521 | 525 | 12,900 |
2017/02/03 | 535 | 535 | 532 | 535 | 1,000 |
2017/02/02 | 534 | 537 | 530 | 535 | 8,900 |
2017/02/01 | 527 | 550 | 527 | 539 | 21,200 |
2017/01/31 | 527 | 543 | 527 | 531 | 8,600 |
2017/01/30 | 520 | 535 | 519 | 531 | 14,200 |
2017/01/27 | 509 | 540 | 505 | 520 | 21,900 |
2017/01/26 | 484 | 506 | 484 | 501 | 12,100 |
2017/01/25 | 481 | 482 | 480 | 482 | 1,000 |
2017/01/24 | 478 | 478 | 478 | 478 | 100 |
2017/01/23 | 478 | 482 | 473 | 478 | 2,300 |
2017/01/20 | 484 | 484 | 471 | 478 | 3,300 |
2017/01/19 | 480 | 486 | 480 | 484 | 1,600 |
2017/01/18 | 485 | 485 | 480 | 480 | 3,400 |
2017/01/17 | 486 | 486 | 485 | 485 | 1,200 |
2017/01/16 | 490 | 491 | 488 | 488 | 2,200 |
2017/01/13 | 488 | 490 | 487 | 490 | 2,000 |
2017/01/12 | 495 | 495 | 490 | 490 | 1,500 |
2017/01/11 | 489 | 494 | 489 | 492 | 4,400 |
2017/01/10 | 498 | 498 | 488 | 494 | 3,700 |
2017/01/06 | 492 | 495 | 492 | 495 | 5,300 |
2017/01/05 | 496 | 496 | 490 | 493 | 5,300 |
2017/01/04 | 487 | 494 | 487 | 493 | 2,600 |