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 |
---|---|---|---|---|---|
2018/12/28 | 1,085 | 1,123 | 1,043 | 1,099 | 96,200 |
2018/12/27 | 1,128 | 1,128 | 1,082 | 1,103 | 48,000 |
2018/12/26 | 1,064 | 1,064 | 1,002 | 1,024 | 52,800 |
2018/12/25 | 964 | 1,027 | 962 | 974 | 88,700 |
2018/12/21 | 1,100 | 1,119 | 1,001 | 1,069 | 95,400 |
2018/12/20 | 1,190 | 1,190 | 1,078 | 1,114 | 81,000 |
2018/12/19 | 1,192 | 1,236 | 1,175 | 1,196 | 44,600 |
2018/12/18 | 1,184 | 1,214 | 1,155 | 1,167 | 68,900 |
2018/12/17 | 1,257 | 1,282 | 1,239 | 1,239 | 30,200 |
2018/12/14 | 1,310 | 1,310 | 1,234 | 1,269 | 37,600 |
2018/12/13 | 1,334 | 1,335 | 1,301 | 1,305 | 14,000 |
2018/12/12 | 1,271 | 1,345 | 1,270 | 1,334 | 31,400 |
2018/12/11 | 1,285 | 1,315 | 1,222 | 1,276 | 58,500 |
2018/12/10 | 1,306 | 1,312 | 1,255 | 1,271 | 55,900 |
2018/12/07 | 1,333 | 1,357 | 1,307 | 1,336 | 48,100 |
2018/12/06 | 1,392 | 1,405 | 1,333 | 1,349 | 46,600 |
2018/12/05 | 1,361 | 1,451 | 1,352 | 1,390 | 53,400 |
2018/12/04 | 1,467 | 1,467 | 1,405 | 1,415 | 40,000 |
2018/12/03 | 1,485 | 1,485 | 1,442 | 1,447 | 43,300 |
2018/11/30 | 1,407 | 1,431 | 1,399 | 1,429 | 35,000 |
2018/11/29 | 1,484 | 1,487 | 1,411 | 1,419 | 65,000 |
2018/11/28 | 1,400 | 1,476 | 1,393 | 1,469 | 58,500 |
2018/11/27 | 1,402 | 1,412 | 1,357 | 1,395 | 37,200 |
2018/11/26 | 1,356 | 1,400 | 1,352 | 1,388 | 28,000 |
2018/11/22 | 1,385 | 1,389 | 1,332 | 1,351 | 36,200 |
2018/11/21 | 1,313 | 1,393 | 1,313 | 1,363 | 41,400 |
2018/11/20 | 1,377 | 1,391 | 1,350 | 1,350 | 52,700 |
2018/11/19 | 1,355 | 1,429 | 1,352 | 1,407 | 47,200 |
2018/11/16 | 1,385 | 1,415 | 1,322 | 1,360 | 63,800 |
2018/11/15 | 1,337 | 1,414 | 1,299 | 1,392 | 93,500 |
2018/11/14 | 1,463 | 1,463 | 1,351 | 1,354 | 105,700 |
2018/11/13 | 1,362 | 1,488 | 1,360 | 1,463 | 113,800 |
2018/11/12 | 1,571 | 1,618 | 1,444 | 1,464 | 193,400 |
2018/11/09 | 1,765 | 1,765 | 1,627 | 1,636 | 225,200 |
2018/11/08 | 1,838 | 1,887 | 1,819 | 1,835 | 100,700 |
2018/11/07 | 1,695 | 1,796 | 1,650 | 1,769 | 73,700 |
2018/11/06 | 1,776 | 1,776 | 1,661 | 1,686 | 54,400 |
2018/11/05 | 1,750 | 1,813 | 1,723 | 1,776 | 39,000 |
2018/11/02 | 1,733 | 1,825 | 1,709 | 1,789 | 82,200 |
2018/11/01 | 1,649 | 1,729 | 1,598 | 1,696 | 60,100 |
2018/10/31 | 1,616 | 1,682 | 1,571 | 1,667 | 54,800 |
2018/10/30 | 1,424 | 1,573 | 1,424 | 1,548 | 55,300 |
2018/10/29 | 1,516 | 1,554 | 1,419 | 1,462 | 82,100 |
2018/10/26 | 1,602 | 1,619 | 1,481 | 1,525 | 90,500 |
2018/10/25 | 1,574 | 1,634 | 1,551 | 1,574 | 78,700 |
2018/10/24 | 1,789 | 1,800 | 1,665 | 1,679 | 79,700 |
2018/10/23 | 1,855 | 1,863 | 1,781 | 1,789 | 65,900 |
2018/10/22 | 1,933 | 1,933 | 1,830 | 1,871 | 54,800 |
2018/10/19 | 1,806 | 1,900 | 1,774 | 1,893 | 106,400 |
2018/10/18 | 1,817 | 1,907 | 1,803 | 1,868 | 106,900 |
2018/10/17 | 1,725 | 1,827 | 1,701 | 1,817 | 106,800 |
2018/10/16 | 1,719 | 1,732 | 1,646 | 1,672 | 57,600 |
2018/10/15 | 1,742 | 1,746 | 1,645 | 1,679 | 90,300 |
2018/10/12 | 1,620 | 1,705 | 1,587 | 1,702 | 114,600 |
2018/10/11 | 1,664 | 1,720 | 1,556 | 1,616 | 271,900 |
2018/10/10 | 1,816 | 1,897 | 1,800 | 1,846 | 72,000 |
2018/10/09 | 1,952 | 1,952 | 1,815 | 1,816 | 119,600 |
2018/10/05 | 2,135 | 2,169 | 1,973 | 1,973 | 92,500 |
2018/10/04 | 2,231 | 2,247 | 2,140 | 2,185 | 34,100 |
2018/10/03 | 2,160 | 2,215 | 2,149 | 2,195 | 60,700 |
2018/10/02 | 2,380 | 2,425 | 2,200 | 2,239 | 68,000 |
2018/10/01 | 2,272 | 2,346 | 2,271 | 2,346 | 50,400 |
2018/09/28 | 2,284 | 2,338 | 2,253 | 2,265 | 33,500 |
2018/09/27 | 2,252 | 2,291 | 2,200 | 2,256 | 65,200 |
2018/09/26 | 2,147 | 2,348 | 2,147 | 2,318 | 70,600 |
2018/09/25 | 2,235 | 2,237 | 2,145 | 2,161 | 53,200 |
2018/09/21 | 2,335 | 2,335 | 2,221 | 2,237 | 60,900 |
2018/09/20 | 2,345 | 2,360 | 2,240 | 2,285 | 69,800 |
2018/09/19 | 2,350 | 2,487 | 2,265 | 2,330 | 135,900 |
2018/09/18 | 2,100 | 2,450 | 2,100 | 2,336 | 219,800 |
2018/09/14 | 2,033 | 2,084 | 1,912 | 2,070 | 101,400 |
2018/09/13 | 2,080 | 2,096 | 2,031 | 2,036 | 62,900 |
2018/09/12 | 2,078 | 2,184 | 2,078 | 2,084 | 77,900 |
2018/09/11 | 2,052 | 2,085 | 2,025 | 2,068 | 52,100 |
2018/09/10 | 2,107 | 2,155 | 2,016 | 2,034 | 56,200 |
2018/09/07 | 2,063 | 2,115 | 1,977 | 2,110 | 50,600 |
2018/09/06 | 1,971 | 2,075 | 1,951 | 2,051 | 92,500 |
2018/09/05 | 2,136 | 2,139 | 2,001 | 2,021 | 85,700 |
2018/09/04 | 2,130 | 2,250 | 2,054 | 2,136 | 184,100 |
2018/09/03 | 1,997 | 2,120 | 1,997 | 2,113 | 131,200 |
2018/08/31 | 1,900 | 2,084 | 1,890 | 2,012 | 172,700 |
2018/08/30 | 1,851 | 1,929 | 1,845 | 1,929 | 111,000 |
2018/08/29 | 1,830 | 1,844 | 1,800 | 1,831 | 36,300 |
2018/08/28 | 1,850 | 1,886 | 1,792 | 1,825 | 60,900 |
2018/08/27 | 1,721 | 1,840 | 1,721 | 1,810 | 83,000 |
2018/08/24 | 1,726 | 1,750 | 1,693 | 1,722 | 29,300 |
2018/08/23 | 1,690 | 1,766 | 1,690 | 1,723 | 57,600 |
2018/08/22 | 1,740 | 1,760 | 1,675 | 1,709 | 58,000 |
2018/08/21 | 1,757 | 1,768 | 1,660 | 1,743 | 98,400 |
2018/08/20 | 1,799 | 1,840 | 1,783 | 1,790 | 91,100 |
2018/08/17 | 1,730 | 1,779 | 1,708 | 1,754 | 78,600 |
2018/08/16 | 1,658 | 1,720 | 1,630 | 1,709 | 65,400 |
2018/08/15 | 1,713 | 1,768 | 1,671 | 1,698 | 161,200 |
2018/08/14 | 1,610 | 1,680 | 1,545 | 1,680 | 160,700 |
2018/08/13 | 1,515 | 1,654 | 1,515 | 1,610 | 220,800 |
2018/08/10 | 1,545 | 1,569 | 1,464 | 1,528 | 198,300 |
2018/08/09 | 1,503 | 1,575 | 1,479 | 1,575 | 129,100 |
2018/08/08 | 1,557 | 1,572 | 1,460 | 1,518 | 503,600 |
2018/08/07 | 1,427 | 1,427 | 1,427 | 1,427 | 39,700 |
2018/08/06 | 1,143 | 1,143 | 1,120 | 1,127 | 12,100 |
2018/08/03 | 1,144 | 1,148 | 1,122 | 1,128 | 6,100 |
2018/08/02 | 1,161 | 1,161 | 1,132 | 1,144 | 11,800 |
2018/08/01 | 1,160 | 1,177 | 1,146 | 1,155 | 21,800 |
2018/07/31 | 1,133 | 1,159 | 1,121 | 1,150 | 10,800 |
2018/07/30 | 1,166 | 1,167 | 1,143 | 1,155 | 7,000 |
2018/07/27 | 1,173 | 1,174 | 1,153 | 1,172 | 5,800 |
2018/07/26 | 1,151 | 1,172 | 1,146 | 1,164 | 13,100 |
2018/07/25 | 1,137 | 1,175 | 1,111 | 1,151 | 26,600 |
2018/07/24 | 1,154 | 1,154 | 1,125 | 1,144 | 12,100 |
2018/07/23 | 1,121 | 1,163 | 1,116 | 1,141 | 32,500 |
2018/07/20 | 1,049 | 1,110 | 1,048 | 1,110 | 38,200 |
2018/07/19 | 1,005 | 1,033 | 1,002 | 1,027 | 24,700 |
2018/07/18 | 986 | 1,001 | 981 | 994 | 15,400 |
2018/07/17 | 1,000 | 1,001 | 981 | 983 | 8,300 |
2018/07/13 | 1,005 | 1,009 | 992 | 996 | 1,800 |
2018/07/12 | 987 | 1,006 | 987 | 995 | 3,800 |
2018/07/11 | 1,001 | 1,001 | 981 | 983 | 7,000 |
2018/07/10 | 997 | 1,019 | 997 | 1,006 | 13,300 |
2018/07/09 | 981 | 993 | 955 | 988 | 9,700 |
2018/07/06 | 934 | 999 | 920 | 991 | 16,200 |
2018/07/05 | 970 | 980 | 934 | 934 | 17,600 |
2018/07/04 | 998 | 1,002 | 970 | 981 | 21,900 |
2018/07/03 | 1,030 | 1,045 | 981 | 1,004 | 25,000 |
2018/07/02 | 1,038 | 1,065 | 1,030 | 1,030 | 20,600 |
2018/06/29 | 1,018 | 1,033 | 996 | 1,020 | 17,200 |
2018/06/28 | 1,008 | 1,012 | 993 | 996 | 10,200 |
2018/06/27 | 1,000 | 1,029 | 1,000 | 1,007 | 7,100 |
2018/06/26 | 985 | 1,018 | 985 | 999 | 13,400 |
2018/06/25 | 1,048 | 1,054 | 1,015 | 1,015 | 11,100 |
2018/06/22 | 1,073 | 1,073 | 1,052 | 1,053 | 10,700 |
2018/06/21 | 1,073 | 1,083 | 1,051 | 1,073 | 14,000 |
2018/06/20 | 1,081 | 1,100 | 990 | 1,090 | 33,600 |
2018/06/19 | 1,129 | 1,143 | 1,083 | 1,085 | 23,000 |
2018/06/18 | 1,170 | 1,181 | 1,144 | 1,147 | 13,700 |
2018/06/15 | 1,172 | 1,192 | 1,162 | 1,181 | 13,500 |
2018/06/14 | 1,183 | 1,195 | 1,173 | 1,174 | 7,000 |
2018/06/13 | 1,200 | 1,201 | 1,179 | 1,200 | 14,500 |
2018/06/12 | 1,212 | 1,212 | 1,179 | 1,186 | 22,800 |
2018/06/11 | 1,225 | 1,226 | 1,178 | 1,212 | 21,600 |
2018/06/08 | 1,154 | 1,177 | 1,150 | 1,165 | 13,200 |
2018/06/07 | 1,140 | 1,156 | 1,134 | 1,154 | 9,600 |
2018/06/06 | 1,128 | 1,150 | 1,126 | 1,126 | 10,900 |
2018/06/05 | 1,187 | 1,187 | 1,141 | 1,150 | 13,500 |
2018/06/04 | 1,169 | 1,195 | 1,141 | 1,193 | 22,300 |
2018/06/01 | 1,205 | 1,217 | 1,170 | 1,172 | 21,600 |
2018/05/31 | 1,227 | 1,234 | 1,200 | 1,220 | 11,200 |
2018/05/30 | 1,202 | 1,229 | 1,182 | 1,214 | 19,600 |
2018/05/29 | 1,245 | 1,245 | 1,209 | 1,238 | 16,000 |
2018/05/28 | 1,252 | 1,271 | 1,244 | 1,250 | 9,600 |
2018/05/25 | 1,255 | 1,270 | 1,232 | 1,252 | 33,800 |
2018/05/24 | 1,292 | 1,296 | 1,270 | 1,278 | 25,500 |
2018/05/23 | 1,282 | 1,302 | 1,260 | 1,272 | 25,100 |
2018/05/22 | 1,300 | 1,306 | 1,291 | 1,295 | 8,800 |
2018/05/21 | 1,276 | 1,305 | 1,271 | 1,297 | 26,900 |
2018/05/18 | 1,315 | 1,319 | 1,282 | 1,291 | 19,500 |
2018/05/17 | 1,260 | 1,318 | 1,241 | 1,312 | 51,300 |
2018/05/16 | 1,312 | 1,313 | 1,262 | 1,265 | 29,300 |
2018/05/15 | 1,267 | 1,305 | 1,247 | 1,300 | 38,100 |
2018/05/14 | 1,231 | 1,272 | 1,230 | 1,259 | 35,900 |
2018/05/11 | 1,310 | 1,340 | 1,205 | 1,253 | 170,300 |
2018/05/10 | 1,174 | 1,174 | 1,149 | 1,173 | 28,000 |
2018/05/09 | 1,175 | 1,178 | 1,145 | 1,146 | 38,900 |
2018/05/08 | 1,155 | 1,189 | 1,150 | 1,169 | 76,000 |
2018/05/07 | 1,075 | 1,099 | 1,066 | 1,097 | 12,400 |
2018/05/02 | 1,055 | 1,084 | 1,053 | 1,075 | 8,600 |
2018/05/01 | 1,080 | 1,080 | 1,058 | 1,063 | 13,500 |
2018/04/27 | 1,086 | 1,103 | 1,075 | 1,090 | 10,300 |
2018/04/26 | 1,120 | 1,125 | 1,071 | 1,082 | 14,500 |
2018/04/25 | 1,121 | 1,136 | 1,117 | 1,117 | 13,900 |
2018/04/24 | 1,114 | 1,120 | 1,104 | 1,118 | 6,000 |
2018/04/23 | 1,106 | 1,122 | 1,076 | 1,109 | 13,700 |
2018/04/20 | 1,099 | 1,126 | 1,094 | 1,106 | 14,700 |
2018/04/19 | 1,081 | 1,096 | 1,064 | 1,088 | 10,400 |
2018/04/18 | 1,046 | 1,077 | 1,035 | 1,063 | 15,100 |
2018/04/17 | 1,099 | 1,099 | 1,006 | 1,042 | 38,100 |
2018/04/16 | 1,127 | 1,127 | 1,077 | 1,086 | 28,000 |
2018/04/13 | 1,144 | 1,144 | 1,127 | 1,127 | 9,600 |
2018/04/12 | 1,111 | 1,149 | 1,107 | 1,120 | 17,300 |
2018/04/11 | 1,102 | 1,145 | 1,090 | 1,123 | 27,700 |
2018/04/10 | 1,110 | 1,110 | 1,050 | 1,076 | 30,400 |
2018/04/09 | 1,058 | 1,118 | 1,052 | 1,108 | 26,800 |
2018/04/06 | 1,137 | 1,139 | 1,080 | 1,088 | 35,300 |
2018/04/05 | 1,178 | 1,190 | 1,125 | 1,137 | 44,600 |
2018/04/04 | 1,223 | 1,228 | 1,170 | 1,171 | 33,900 |
2018/04/03 | 1,206 | 1,233 | 1,190 | 1,218 | 32,000 |
2018/04/02 | 1,240 | 1,285 | 1,234 | 1,236 | 31,400 |
2018/03/30 | 1,216 | 1,237 | 1,213 | 1,220 | 15,300 |
2018/03/29 | 1,241 | 1,242 | 1,200 | 1,205 | 34,500 |
2018/03/28 | 1,180 | 1,266 | 1,180 | 1,239 | 29,600 |
2018/03/27 | 1,240 | 1,274 | 1,210 | 1,216 | 29,600 |
2018/03/26 | 1,200 | 1,236 | 1,133 | 1,202 | 70,100 |
2018/03/23 | 1,250 | 1,294 | 1,234 | 1,235 | 69,800 |
2018/03/22 | 1,350 | 1,356 | 1,325 | 1,348 | 21,400 |
2018/03/20 | 1,275 | 1,383 | 1,257 | 1,358 | 41,800 |
2018/03/19 | 1,383 | 1,393 | 1,305 | 1,357 | 46,100 |
2018/03/16 | 1,442 | 1,445 | 1,372 | 1,383 | 64,200 |
2018/03/15 | 1,384 | 1,430 | 1,358 | 1,412 | 46,100 |
2018/03/14 | 1,350 | 1,413 | 1,332 | 1,412 | 58,100 |
2018/03/13 | 1,350 | 1,398 | 1,330 | 1,359 | 75,400 |
2018/03/12 | 1,260 | 1,336 | 1,245 | 1,333 | 69,700 |
2018/03/09 | 1,279 | 1,279 | 1,230 | 1,235 | 38,700 |
2018/03/08 | 1,268 | 1,270 | 1,239 | 1,257 | 33,300 |
2018/03/07 | 1,242 | 1,279 | 1,207 | 1,239 | 58,800 |
2018/03/06 | 1,300 | 1,310 | 1,265 | 1,288 | 63,700 |
2018/03/05 | 1,394 | 1,404 | 1,214 | 1,214 | 191,300 |
2018/03/02 | 1,409 | 1,438 | 1,370 | 1,420 | 83,500 |
2018/03/01 | 1,340 | 1,450 | 1,313 | 1,450 | 176,900 |
2018/02/28 | 1,256 | 1,375 | 1,237 | 1,352 | 153,900 |
2018/02/27 | 1,251 | 1,278 | 1,233 | 1,246 | 33,200 |
2018/02/26 | 1,250 | 1,269 | 1,226 | 1,240 | 50,800 |
2018/02/23 | 1,223 | 1,246 | 1,205 | 1,225 | 41,600 |
2018/02/22 | 1,240 | 1,249 | 1,192 | 1,230 | 28,000 |
2018/02/21 | 1,231 | 1,253 | 1,225 | 1,246 | 33,100 |
2018/02/20 | 1,250 | 1,263 | 1,223 | 1,244 | 36,300 |
2018/02/19 | 1,283 | 1,283 | 1,225 | 1,258 | 57,000 |
2018/02/16 | 1,295 | 1,299 | 1,240 | 1,243 | 83,200 |
2018/02/15 | 1,176 | 1,266 | 1,165 | 1,249 | 123,400 |
2018/02/14 | 1,170 | 1,220 | 1,090 | 1,135 | 113,100 |
2018/02/13 | 1,370 | 1,392 | 1,163 | 1,188 | 174,300 |
2018/02/09 | 1,200 | 1,374 | 1,200 | 1,310 | 382,800 |
2018/02/08 | 1,124 | 1,227 | 1,124 | 1,214 | 84,300 |
2018/02/07 | 1,216 | 1,283 | 1,112 | 1,112 | 137,000 |
2018/02/06 | 1,068 | 1,130 | 988 | 1,110 | 282,800 |
2018/02/05 | 1,217 | 1,277 | 1,185 | 1,248 | 94,500 |
2018/02/02 | 1,280 | 1,340 | 1,257 | 1,307 | 120,700 |
2018/02/01 | 1,220 | 1,344 | 1,220 | 1,306 | 249,800 |
2018/01/31 | 1,143 | 1,224 | 1,141 | 1,183 | 112,500 |
2018/01/30 | 1,133 | 1,230 | 1,122 | 1,173 | 174,600 |
2018/01/29 | 1,085 | 1,150 | 1,085 | 1,133 | 75,800 |
2018/01/26 | 1,083 | 1,099 | 1,076 | 1,090 | 29,400 |
2018/01/25 | 1,071 | 1,095 | 1,066 | 1,073 | 55,800 |
2018/01/24 | 1,093 | 1,122 | 1,068 | 1,098 | 68,500 |
2018/01/23 | 1,150 | 1,175 | 1,079 | 1,104 | 129,100 |
2018/01/22 | 1,130 | 1,140 | 1,044 | 1,113 | 143,400 |
2018/01/19 | 1,038 | 1,120 | 1,030 | 1,088 | 416,200 |
2018/01/18 | 978 | 1,068 | 970 | 1,068 | 176,500 |
2018/01/17 | 910 | 960 | 900 | 918 | 84,800 |
2018/01/16 | 941 | 941 | 905 | 916 | 42,300 |
2018/01/15 | 897 | 950 | 897 | 934 | 89,000 |
2018/01/12 | 873 | 895 | 869 | 889 | 34,500 |
2018/01/11 | 860 | 880 | 859 | 875 | 17,200 |
2018/01/10 | 891 | 898 | 873 | 873 | 24,000 |
2018/01/09 | 886 | 915 | 875 | 889 | 70,500 |
2018/01/05 | 857 | 877 | 848 | 873 | 38,200 |
2018/01/04 | 847 | 857 | 842 | 848 | 18,800 |