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 |
---|---|---|---|---|---|
2019/12/30 | 1,567 | 1,567 | 1,526 | 1,544 | 18,600 |
2019/12/27 | 1,515 | 1,525 | 1,513 | 1,524 | 17,100 |
2019/12/26 | 1,503 | 1,530 | 1,503 | 1,509 | 24,500 |
2019/12/25 | 1,492 | 1,508 | 1,468 | 1,503 | 19,000 |
2019/12/24 | 1,542 | 1,542 | 1,482 | 1,496 | 33,700 |
2019/12/23 | 1,585 | 1,585 | 1,515 | 1,525 | 60,400 |
2019/12/20 | 1,532 | 1,586 | 1,532 | 1,573 | 94,900 |
2019/12/19 | 1,453 | 1,512 | 1,453 | 1,509 | 79,100 |
2019/12/18 | 1,455 | 1,460 | 1,417 | 1,440 | 34,600 |
2019/12/17 | 1,460 | 1,465 | 1,432 | 1,460 | 47,000 |
2019/12/16 | 1,445 | 1,458 | 1,428 | 1,443 | 23,200 |
2019/12/13 | 1,462 | 1,469 | 1,427 | 1,444 | 25,700 |
2019/12/12 | 1,450 | 1,472 | 1,424 | 1,437 | 20,700 |
2019/12/11 | 1,418 | 1,443 | 1,416 | 1,443 | 18,400 |
2019/12/10 | 1,428 | 1,436 | 1,412 | 1,426 | 14,400 |
2019/12/09 | 1,409 | 1,435 | 1,409 | 1,428 | 17,400 |
2019/12/06 | 1,417 | 1,417 | 1,401 | 1,404 | 9,600 |
2019/12/05 | 1,430 | 1,430 | 1,414 | 1,420 | 8,000 |
2019/12/04 | 1,416 | 1,432 | 1,404 | 1,430 | 25,300 |
2019/12/03 | 1,433 | 1,443 | 1,414 | 1,443 | 9,200 |
2019/12/02 | 1,424 | 1,444 | 1,415 | 1,444 | 23,000 |
2019/11/29 | 1,435 | 1,445 | 1,414 | 1,417 | 30,100 |
2019/11/28 | 1,460 | 1,460 | 1,423 | 1,426 | 18,000 |
2019/11/27 | 1,445 | 1,464 | 1,438 | 1,453 | 44,000 |
2019/11/26 | 1,462 | 1,468 | 1,402 | 1,427 | 51,800 |
2019/11/25 | 1,444 | 1,468 | 1,443 | 1,449 | 18,600 |
2019/11/22 | 1,427 | 1,449 | 1,427 | 1,440 | 28,700 |
2019/11/21 | 1,424 | 1,426 | 1,385 | 1,422 | 17,300 |
2019/11/20 | 1,440 | 1,449 | 1,423 | 1,435 | 20,500 |
2019/11/19 | 1,447 | 1,476 | 1,445 | 1,445 | 10,900 |
2019/11/18 | 1,457 | 1,461 | 1,445 | 1,460 | 19,500 |
2019/11/15 | 1,431 | 1,465 | 1,431 | 1,454 | 28,100 |
2019/11/14 | 1,473 | 1,473 | 1,431 | 1,439 | 14,500 |
2019/11/13 | 1,491 | 1,491 | 1,440 | 1,481 | 25,900 |
2019/11/12 | 1,486 | 1,491 | 1,468 | 1,488 | 12,400 |
2019/11/11 | 1,480 | 1,510 | 1,480 | 1,481 | 20,800 |
2019/11/08 | 1,481 | 1,520 | 1,475 | 1,477 | 68,200 |
2019/11/07 | 1,450 | 1,473 | 1,436 | 1,455 | 26,200 |
2019/11/06 | 1,448 | 1,455 | 1,420 | 1,450 | 14,600 |
2019/11/05 | 1,460 | 1,481 | 1,442 | 1,443 | 28,000 |
2019/11/01 | 1,419 | 1,450 | 1,415 | 1,442 | 11,700 |
2019/10/31 | 1,474 | 1,474 | 1,439 | 1,448 | 26,500 |
2019/10/30 | 1,510 | 1,510 | 1,435 | 1,447 | 30,800 |
2019/10/29 | 1,407 | 1,510 | 1,400 | 1,488 | 87,400 |
2019/10/28 | 1,381 | 1,410 | 1,381 | 1,399 | 19,900 |
2019/10/25 | 1,390 | 1,409 | 1,377 | 1,379 | 21,500 |
2019/10/24 | 1,386 | 1,405 | 1,386 | 1,394 | 29,000 |
2019/10/23 | 1,364 | 1,411 | 1,354 | 1,385 | 49,400 |
2019/10/21 | 1,350 | 1,365 | 1,337 | 1,362 | 23,000 |
2019/10/18 | 1,262 | 1,336 | 1,262 | 1,330 | 51,400 |
2019/10/17 | 1,272 | 1,286 | 1,251 | 1,256 | 17,500 |
2019/10/16 | 1,268 | 1,294 | 1,266 | 1,272 | 32,400 |
2019/10/15 | 1,260 | 1,270 | 1,257 | 1,262 | 7,600 |
2019/10/11 | 1,237 | 1,253 | 1,228 | 1,253 | 18,300 |
2019/10/10 | 1,231 | 1,247 | 1,225 | 1,234 | 7,500 |
2019/10/09 | 1,232 | 1,246 | 1,230 | 1,230 | 6,600 |
2019/10/08 | 1,235 | 1,260 | 1,230 | 1,241 | 10,300 |
2019/10/07 | 1,245 | 1,245 | 1,225 | 1,227 | 8,500 |
2019/10/04 | 1,236 | 1,247 | 1,230 | 1,245 | 10,500 |
2019/10/03 | 1,251 | 1,256 | 1,236 | 1,236 | 11,800 |
2019/10/02 | 1,250 | 1,272 | 1,247 | 1,256 | 8,900 |
2019/10/01 | 1,251 | 1,262 | 1,247 | 1,260 | 8,500 |
2019/09/30 | 1,261 | 1,261 | 1,250 | 1,251 | 1,600 |
2019/09/27 | 1,268 | 1,270 | 1,255 | 1,255 | 8,300 |
2019/09/26 | 1,259 | 1,278 | 1,259 | 1,268 | 17,300 |
2019/09/25 | 1,265 | 1,271 | 1,245 | 1,255 | 15,100 |
2019/09/24 | 1,278 | 1,278 | 1,265 | 1,266 | 3,700 |
2019/09/20 | 1,252 | 1,269 | 1,252 | 1,268 | 3,500 |
2019/09/19 | 1,257 | 1,272 | 1,256 | 1,258 | 5,400 |
2019/09/18 | 1,257 | 1,266 | 1,251 | 1,252 | 7,500 |
2019/09/17 | 1,252 | 1,269 | 1,251 | 1,263 | 4,300 |
2019/09/13 | 1,288 | 1,288 | 1,266 | 1,276 | 5,900 |
2019/09/12 | 1,278 | 1,286 | 1,272 | 1,279 | 8,100 |
2019/09/11 | 1,261 | 1,288 | 1,256 | 1,272 | 14,400 |
2019/09/10 | 1,253 | 1,280 | 1,253 | 1,264 | 7,000 |
2019/09/09 | 1,256 | 1,258 | 1,248 | 1,250 | 7,400 |
2019/09/06 | 1,218 | 1,265 | 1,218 | 1,247 | 19,400 |
2019/09/05 | 1,212 | 1,232 | 1,202 | 1,206 | 17,700 |
2019/09/04 | 1,199 | 1,202 | 1,190 | 1,196 | 9,200 |
2019/09/03 | 1,196 | 1,219 | 1,196 | 1,208 | 2,800 |
2019/09/02 | 1,209 | 1,218 | 1,200 | 1,204 | 2,600 |
2019/08/30 | 1,185 | 1,217 | 1,185 | 1,210 | 9,900 |
2019/08/29 | 1,197 | 1,197 | 1,162 | 1,175 | 16,200 |
2019/08/28 | 1,213 | 1,213 | 1,191 | 1,197 | 6,300 |
2019/08/27 | 1,235 | 1,238 | 1,208 | 1,213 | 26,400 |
2019/08/26 | 1,249 | 1,249 | 1,230 | 1,233 | 5,500 |
2019/08/23 | 1,240 | 1,252 | 1,232 | 1,245 | 3,900 |
2019/08/22 | 1,277 | 1,278 | 1,237 | 1,239 | 13,500 |
2019/08/21 | 1,272 | 1,276 | 1,262 | 1,270 | 3,800 |
2019/08/20 | 1,286 | 1,287 | 1,267 | 1,272 | 8,000 |
2019/08/19 | 1,233 | 1,287 | 1,233 | 1,286 | 22,000 |
2019/08/16 | 1,222 | 1,242 | 1,210 | 1,232 | 14,700 |
2019/08/15 | 1,193 | 1,222 | 1,182 | 1,212 | 34,100 |
2019/08/14 | 1,235 | 1,251 | 1,216 | 1,223 | 16,800 |
2019/08/13 | 1,236 | 1,236 | 1,208 | 1,225 | 15,500 |
2019/08/09 | 1,298 | 1,310 | 1,253 | 1,261 | 45,800 |
2019/08/08 | 1,237 | 1,257 | 1,210 | 1,238 | 20,900 |
2019/08/07 | 1,228 | 1,248 | 1,221 | 1,243 | 38,600 |
2019/08/06 | 1,207 | 1,236 | 1,195 | 1,228 | 11,400 |
2019/08/05 | 1,283 | 1,283 | 1,230 | 1,256 | 21,300 |
2019/08/02 | 1,270 | 1,288 | 1,255 | 1,288 | 21,900 |
2019/08/01 | 1,315 | 1,323 | 1,300 | 1,315 | 7,400 |
2019/07/31 | 1,320 | 1,327 | 1,305 | 1,324 | 11,800 |
2019/07/30 | 1,317 | 1,319 | 1,307 | 1,319 | 11,600 |
2019/07/29 | 1,346 | 1,346 | 1,317 | 1,325 | 9,400 |
2019/07/26 | 1,340 | 1,341 | 1,310 | 1,332 | 22,800 |
2019/07/25 | 1,360 | 1,362 | 1,342 | 1,353 | 12,800 |
2019/07/24 | 1,380 | 1,380 | 1,350 | 1,362 | 46,000 |
2019/07/23 | 1,273 | 1,362 | 1,272 | 1,349 | 56,300 |
2019/07/22 | 1,274 | 1,274 | 1,239 | 1,265 | 21,900 |
2019/07/19 | 1,246 | 1,271 | 1,245 | 1,261 | 40,900 |
2019/07/18 | 1,276 | 1,276 | 1,232 | 1,242 | 27,100 |
2019/07/17 | 1,271 | 1,276 | 1,249 | 1,276 | 14,100 |
2019/07/16 | 1,286 | 1,299 | 1,261 | 1,282 | 18,800 |
2019/07/12 | 1,330 | 1,330 | 1,290 | 1,302 | 21,900 |
2019/07/11 | 1,332 | 1,334 | 1,319 | 1,334 | 7,700 |
2019/07/10 | 1,309 | 1,330 | 1,302 | 1,329 | 12,400 |
2019/07/09 | 1,368 | 1,370 | 1,317 | 1,323 | 17,700 |
2019/07/08 | 1,380 | 1,385 | 1,358 | 1,378 | 14,100 |
2019/07/05 | 1,381 | 1,400 | 1,377 | 1,385 | 18,800 |
2019/07/04 | 1,402 | 1,402 | 1,371 | 1,382 | 12,500 |
2019/07/03 | 1,395 | 1,400 | 1,367 | 1,394 | 21,900 |
2019/07/02 | 1,390 | 1,410 | 1,386 | 1,395 | 22,500 |
2019/07/01 | 1,384 | 1,405 | 1,358 | 1,401 | 51,700 |
2019/06/28 | 1,329 | 1,333 | 1,320 | 1,324 | 13,400 |
2019/06/27 | 1,281 | 1,345 | 1,281 | 1,330 | 34,100 |
2019/06/26 | 1,285 | 1,288 | 1,241 | 1,281 | 13,900 |
2019/06/25 | 1,295 | 1,327 | 1,282 | 1,289 | 30,400 |
2019/06/24 | 1,319 | 1,319 | 1,300 | 1,303 | 6,200 |
2019/06/21 | 1,320 | 1,328 | 1,303 | 1,320 | 22,000 |
2019/06/20 | 1,320 | 1,325 | 1,295 | 1,324 | 16,300 |
2019/06/19 | 1,318 | 1,330 | 1,304 | 1,320 | 31,200 |
2019/06/18 | 1,395 | 1,395 | 1,287 | 1,290 | 62,200 |
2019/06/17 | 1,369 | 1,401 | 1,357 | 1,389 | 29,200 |
2019/06/14 | 1,360 | 1,371 | 1,338 | 1,368 | 22,200 |
2019/06/13 | 1,352 | 1,373 | 1,340 | 1,359 | 43,600 |
2019/06/12 | 1,347 | 1,410 | 1,310 | 1,382 | 97,300 |
2019/06/11 | 1,294 | 1,392 | 1,289 | 1,355 | 236,000 |
2019/06/10 | 1,184 | 1,227 | 1,175 | 1,220 | 28,600 |
2019/06/07 | 1,146 | 1,165 | 1,130 | 1,154 | 24,800 |
2019/06/06 | 1,153 | 1,156 | 1,135 | 1,145 | 16,100 |
2019/06/05 | 1,163 | 1,168 | 1,146 | 1,160 | 29,400 |
2019/06/04 | 1,099 | 1,132 | 1,086 | 1,120 | 19,800 |
2019/06/03 | 1,124 | 1,124 | 1,086 | 1,099 | 24,400 |
2019/05/31 | 1,130 | 1,156 | 1,110 | 1,141 | 29,800 |
2019/05/30 | 1,141 | 1,141 | 1,115 | 1,130 | 36,800 |
2019/05/29 | 1,157 | 1,166 | 1,133 | 1,156 | 20,100 |
2019/05/28 | 1,160 | 1,183 | 1,152 | 1,179 | 17,800 |
2019/05/27 | 1,170 | 1,176 | 1,157 | 1,164 | 12,200 |
2019/05/24 | 1,150 | 1,196 | 1,150 | 1,176 | 24,100 |
2019/05/23 | 1,205 | 1,205 | 1,147 | 1,180 | 35,500 |
2019/05/22 | 1,192 | 1,212 | 1,185 | 1,197 | 19,900 |
2019/05/21 | 1,180 | 1,213 | 1,150 | 1,191 | 50,600 |
2019/05/20 | 1,201 | 1,208 | 1,186 | 1,197 | 39,900 |
2019/05/17 | 1,200 | 1,230 | 1,200 | 1,200 | 39,200 |
2019/05/16 | 1,229 | 1,232 | 1,184 | 1,195 | 63,600 |
2019/05/15 | 1,214 | 1,266 | 1,186 | 1,229 | 50,900 |
2019/05/14 | 1,186 | 1,240 | 1,120 | 1,214 | 108,800 |
2019/05/13 | 1,306 | 1,315 | 1,242 | 1,243 | 131,000 |
2019/05/10 | 1,532 | 1,534 | 1,370 | 1,426 | 153,100 |
2019/05/09 | 1,615 | 1,670 | 1,535 | 1,542 | 191,700 |
2019/05/08 | 1,521 | 1,574 | 1,504 | 1,540 | 71,400 |
2019/05/07 | 1,540 | 1,575 | 1,520 | 1,565 | 99,700 |
2019/04/26 | 1,480 | 1,502 | 1,463 | 1,502 | 36,300 |
2019/04/25 | 1,467 | 1,516 | 1,456 | 1,510 | 32,500 |
2019/04/24 | 1,499 | 1,506 | 1,462 | 1,482 | 26,000 |
2019/04/23 | 1,506 | 1,526 | 1,458 | 1,480 | 82,500 |
2019/04/22 | 1,580 | 1,610 | 1,510 | 1,534 | 98,200 |
2019/04/19 | 1,605 | 1,619 | 1,554 | 1,585 | 121,700 |
2019/04/18 | 1,521 | 1,609 | 1,454 | 1,580 | 245,300 |
2019/04/17 | 1,520 | 1,575 | 1,463 | 1,490 | 153,500 |
2019/04/16 | 1,434 | 1,515 | 1,430 | 1,512 | 150,600 |
2019/04/15 | 1,389 | 1,410 | 1,376 | 1,406 | 73,900 |
2019/04/12 | 1,300 | 1,348 | 1,300 | 1,342 | 45,500 |
2019/04/11 | 1,308 | 1,309 | 1,291 | 1,300 | 10,900 |
2019/04/10 | 1,294 | 1,316 | 1,286 | 1,312 | 10,700 |
2019/04/09 | 1,344 | 1,350 | 1,307 | 1,319 | 26,600 |
2019/04/08 | 1,276 | 1,345 | 1,276 | 1,344 | 47,400 |
2019/04/05 | 1,251 | 1,268 | 1,251 | 1,267 | 13,400 |
2019/04/04 | 1,253 | 1,280 | 1,250 | 1,251 | 21,900 |
2019/04/03 | 1,232 | 1,259 | 1,225 | 1,253 | 11,500 |
2019/04/02 | 1,251 | 1,265 | 1,233 | 1,247 | 16,900 |
2019/04/01 | 1,260 | 1,277 | 1,241 | 1,245 | 11,000 |
2019/03/29 | 1,236 | 1,242 | 1,220 | 1,241 | 20,600 |
2019/03/28 | 1,263 | 1,263 | 1,234 | 1,235 | 14,400 |
2019/03/27 | 1,236 | 1,270 | 1,230 | 1,263 | 12,300 |
2019/03/26 | 1,221 | 1,239 | 1,212 | 1,236 | 21,000 |
2019/03/25 | 1,211 | 1,225 | 1,210 | 1,215 | 15,900 |
2019/03/22 | 1,240 | 1,249 | 1,230 | 1,245 | 11,100 |
2019/03/20 | 1,237 | 1,254 | 1,218 | 1,238 | 11,000 |
2019/03/19 | 1,240 | 1,270 | 1,233 | 1,236 | 15,000 |
2019/03/18 | 1,215 | 1,239 | 1,215 | 1,233 | 10,200 |
2019/03/15 | 1,255 | 1,255 | 1,218 | 1,221 | 21,000 |
2019/03/14 | 1,252 | 1,254 | 1,231 | 1,241 | 19,300 |
2019/03/13 | 1,249 | 1,249 | 1,211 | 1,231 | 10,500 |
2019/03/12 | 1,221 | 1,267 | 1,205 | 1,237 | 25,900 |
2019/03/11 | 1,181 | 1,221 | 1,161 | 1,198 | 16,100 |
2019/03/08 | 1,196 | 1,197 | 1,156 | 1,181 | 49,000 |
2019/03/07 | 1,294 | 1,294 | 1,236 | 1,256 | 28,400 |
2019/03/06 | 1,320 | 1,321 | 1,289 | 1,306 | 23,800 |
2019/03/05 | 1,328 | 1,337 | 1,316 | 1,325 | 10,400 |
2019/03/04 | 1,338 | 1,344 | 1,330 | 1,332 | 11,600 |
2019/03/01 | 1,334 | 1,348 | 1,325 | 1,332 | 8,100 |
2019/02/28 | 1,359 | 1,359 | 1,325 | 1,327 | 18,200 |
2019/02/27 | 1,368 | 1,368 | 1,333 | 1,349 | 11,200 |
2019/02/26 | 1,380 | 1,380 | 1,331 | 1,337 | 19,600 |
2019/02/25 | 1,340 | 1,364 | 1,332 | 1,354 | 16,900 |
2019/02/22 | 1,329 | 1,338 | 1,320 | 1,329 | 16,600 |
2019/02/21 | 1,351 | 1,360 | 1,342 | 1,351 | 13,500 |
2019/02/20 | 1,364 | 1,364 | 1,345 | 1,351 | 11,500 |
2019/02/19 | 1,355 | 1,374 | 1,353 | 1,364 | 15,300 |
2019/02/18 | 1,378 | 1,389 | 1,347 | 1,359 | 24,400 |
2019/02/15 | 1,379 | 1,379 | 1,325 | 1,336 | 26,200 |
2019/02/14 | 1,401 | 1,426 | 1,370 | 1,376 | 44,600 |
2019/02/13 | 1,430 | 1,486 | 1,422 | 1,431 | 85,800 |
2019/02/12 | 1,392 | 1,420 | 1,357 | 1,412 | 59,700 |
2019/02/08 | 1,451 | 1,470 | 1,380 | 1,402 | 120,700 |
2019/02/07 | 1,500 | 1,508 | 1,430 | 1,471 | 108,700 |
2019/02/06 | 1,461 | 1,495 | 1,456 | 1,495 | 75,700 |
2019/02/05 | 1,419 | 1,458 | 1,410 | 1,445 | 74,400 |
2019/02/04 | 1,340 | 1,435 | 1,335 | 1,434 | 79,000 |
2019/02/01 | 1,330 | 1,330 | 1,302 | 1,321 | 31,900 |
2019/01/31 | 1,330 | 1,330 | 1,302 | 1,323 | 24,100 |
2019/01/30 | 1,344 | 1,344 | 1,284 | 1,300 | 46,800 |
2019/01/29 | 1,332 | 1,332 | 1,274 | 1,324 | 47,300 |
2019/01/28 | 1,342 | 1,390 | 1,305 | 1,332 | 121,100 |
2019/01/25 | 1,207 | 1,237 | 1,194 | 1,237 | 24,800 |
2019/01/24 | 1,187 | 1,201 | 1,172 | 1,186 | 8,500 |
2019/01/23 | 1,185 | 1,239 | 1,167 | 1,192 | 16,100 |
2019/01/22 | 1,198 | 1,219 | 1,161 | 1,200 | 33,600 |
2019/01/21 | 1,240 | 1,246 | 1,201 | 1,205 | 41,400 |
2019/01/18 | 1,221 | 1,235 | 1,209 | 1,225 | 41,000 |
2019/01/17 | 1,118 | 1,219 | 1,118 | 1,197 | 46,600 |
2019/01/16 | 1,130 | 1,131 | 1,111 | 1,120 | 18,200 |
2019/01/15 | 1,094 | 1,143 | 1,074 | 1,137 | 42,300 |
2019/01/11 | 1,065 | 1,072 | 1,057 | 1,064 | 14,600 |
2019/01/10 | 1,085 | 1,085 | 1,042 | 1,058 | 24,400 |
2019/01/09 | 1,116 | 1,129 | 1,090 | 1,090 | 25,700 |
2019/01/08 | 1,090 | 1,106 | 1,084 | 1,095 | 59,500 |
2019/01/07 | 1,120 | 1,120 | 1,070 | 1,087 | 25,100 |
2019/01/04 | 1,088 | 1,094 | 983 | 1,030 | 34,900 |