6158 (株)和井田製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 826 | 826 | 810 | 816 | 18,400 | 816 |
| 2024-12-27 | 809 | 819 | 807 | 811 | 7,200 | 811 |
| 2024-12-26 | 807 | 810 | 805 | 807 | 21,900 | 807 |
| 2024-12-25 | 814 | 814 | 806 | 807 | 12,600 | 807 |
| 2024-12-24 | 813 | 815 | 810 | 811 | 5,800 | 811 |
| 2024-12-23 | 813 | 816 | 813 | 815 | 13,300 | 815 |
| 2024-12-20 | 817 | 820 | 814 | 814 | 7,800 | 814 |
| 2024-12-19 | 815 | 820 | 813 | 813 | 5,300 | 813 |
| 2024-12-18 | 809 | 818 | 807 | 818 | 10,800 | 818 |
| 2024-12-17 | 801 | 812 | 800 | 810 | 23,300 | 810 |
| 2024-12-16 | 809 | 809 | 802 | 802 | 32,400 | 802 |
| 2024-12-13 | 810 | 810 | 807 | 808 | 7,900 | 808 |
| 2024-12-12 | 814 | 817 | 810 | 810 | 13,700 | 810 |
| 2024-12-11 | 815 | 819 | 811 | 814 | 15,700 | 814 |
| 2024-12-10 | 818 | 818 | 813 | 815 | 8,600 | 815 |
| 2024-12-09 | 816 | 818 | 813 | 813 | 10,000 | 813 |
| 2024-12-06 | 819 | 819 | 817 | 817 | 1,300 | 817 |
| 2024-12-05 | 821 | 822 | 817 | 822 | 8,100 | 822 |
| 2024-12-04 | 822 | 822 | 812 | 821 | 8,800 | 821 |
| 2024-12-03 | 821 | 824 | 817 | 824 | 11,100 | 824 |
| 2024-12-02 | 822 | 823 | 820 | 821 | 3,000 | 821 |
| 2024-11-29 | 836 | 836 | 824 | 831 | 3,500 | 831 |
| 2024-11-28 | 823 | 826 | 819 | 826 | 7,000 | 826 |
| 2024-11-27 | 822 | 823 | 822 | 823 | 3,400 | 823 |
| 2024-11-26 | 826 | 826 | 822 | 822 | 6,300 | 822 |
| 2024-11-25 | 831 | 833 | 826 | 833 | 3,200 | 833 |
| 2024-11-22 | 831 | 831 | 822 | 831 | 3,900 | 831 |
| 2024-11-21 | 833 | 833 | 828 | 829 | 4,300 | 829 |
| 2024-11-20 | 828 | 829 | 826 | 826 | 1,500 | 826 |
| 2024-11-19 | 820 | 828 | 820 | 828 | 8,100 | 828 |
| 2024-11-18 | 823 | 823 | 819 | 819 | 1,800 | 819 |
| 2024-11-15 | 822 | 825 | 821 | 823 | 11,900 | 823 |
| 2024-11-14 | 822 | 825 | 820 | 820 | 3,100 | 820 |
| 2024-11-13 | 830 | 830 | 819 | 823 | 11,200 | 823 |
| 2024-11-12 | 833 | 839 | 826 | 831 | 8,500 | 831 |
| 2024-11-11 | 828 | 833 | 826 | 833 | 7,500 | 833 |
| 2024-11-08 | 826 | 828 | 822 | 828 | 3,500 | 828 |
| 2024-11-07 | 827 | 830 | 825 | 828 | 3,300 | 828 |
| 2024-11-06 | 830 | 836 | 825 | 825 | 3,500 | 825 |
| 2024-11-05 | 821 | 821 | 819 | 819 | 2,200 | 819 |
| 2024-11-01 | 829 | 829 | 815 | 818 | 2,500 | 818 |
| 2024-10-31 | 818 | 827 | 818 | 825 | 3,800 | 825 |
| 2024-10-30 | 827 | 828 | 823 | 823 | 6,200 | 823 |
| 2024-10-29 | 825 | 828 | 821 | 826 | 1,300 | 826 |
| 2024-10-28 | 819 | 825 | 811 | 825 | 2,800 | 825 |
| 2024-10-25 | 813 | 814 | 811 | 813 | 6,800 | 813 |
| 2024-10-24 | 815 | 816 | 813 | 813 | 2,200 | 813 |
| 2024-10-23 | 819 | 819 | 815 | 816 | 4,200 | 816 |
| 2024-10-22 | 821 | 826 | 814 | 819 | 9,300 | 819 |
| 2024-10-21 | 841 | 845 | 826 | 826 | 15,500 | 826 |
| 2024-10-18 | 852 | 857 | 845 | 852 | 10,600 | 852 |
| 2024-10-17 | 855 | 858 | 852 | 858 | 3,700 | 858 |
| 2024-10-16 | 863 | 863 | 854 | 858 | 7,500 | 858 |
| 2024-10-15 | 864 | 869 | 864 | 864 | 7,000 | 864 |
| 2024-10-11 | 881 | 881 | 875 | 875 | 900 | 875 |
| 2024-10-10 | 874 | 874 | 868 | 868 | 2,500 | 868 |
| 2024-10-09 | 873 | 873 | 871 | 871 | 4,100 | 871 |
| 2024-10-08 | 876 | 878 | 873 | 874 | 3,700 | 874 |
| 2024-10-07 | 878 | 888 | 874 | 874 | 3,600 | 874 |
| 2024-10-04 | 881 | 887 | 877 | 878 | 4,300 | 878 |
| 2024-10-03 | 881 | 883 | 877 | 883 | 5,500 | 883 |
| 2024-10-02 | 883 | 888 | 880 | 887 | 2,800 | 887 |
| 2024-10-01 | 884 | 888 | 880 | 881 | 4,000 | 881 |
| 2024-09-30 | 883 | 884 | 877 | 880 | 2,600 | 880 |
| 2024-09-27 | 890 | 890 | 887 | 887 | 5,700 | 887 |
| 2024-09-26 | 892 | 895 | 889 | 892 | 1,500 | 892 |
| 2024-09-25 | 883 | 890 | 882 | 890 | 2,000 | 890 |
| 2024-09-24 | 888 | 890 | 878 | 884 | 2,800 | 884 |
| 2024-09-20 | 886 | 890 | 883 | 888 | 3,300 | 888 |
| 2024-09-19 | 890 | 900 | 886 | 888 | 1,200 | 888 |
| 2024-09-18 | 897 | 897 | 890 | 890 | 800 | 890 |
| 2024-09-17 | 898 | 898 | 890 | 891 | 1,800 | 891 |
| 2024-09-13 | 900 | 900 | 893 | 900 | 500 | 900 |
| 2024-09-12 | 892 | 900 | 892 | 900 | 200 | 900 |
| 2024-09-11 | 890 | 893 | 890 | 893 | 1,900 | 893 |
| 2024-09-10 | 893 | 893 | 893 | 893 | 300 | 893 |
| 2024-09-09 | 881 | 890 | 880 | 890 | 3,000 | 890 |
| 2024-09-06 | 901 | 901 | 884 | 885 | 2,600 | 885 |
| 2024-09-05 | 895 | 901 | 886 | 886 | 800 | 886 |
| 2024-09-04 | 918 | 918 | 889 | 897 | 5,500 | 897 |
| 2024-09-03 | 918 | 922 | 915 | 915 | 2,500 | 915 |
| 2024-09-02 | 926 | 927 | 914 | 923 | 1,800 | 923 |
| 2024-08-30 | 924 | 926 | 916 | 919 | 3,200 | 919 |
| 2024-08-29 | 913 | 915 | 907 | 915 | 7,900 | 915 |
| 2024-08-28 | 916 | 916 | 907 | 907 | 800 | 907 |
| 2024-08-27 | 909 | 917 | 900 | 906 | 3,500 | 906 |
| 2024-08-26 | 902 | 902 | 888 | 901 | 3,900 | 901 |
| 2024-08-23 | 887 | 890 | 884 | 888 | 1,400 | 888 |
| 2024-08-22 | 889 | 893 | 888 | 888 | 2,000 | 888 |
| 2024-08-21 | 883 | 895 | 883 | 889 | 2,900 | 889 |
| 2024-08-20 | 881 | 886 | 870 | 884 | 2,800 | 884 |
| 2024-08-19 | 868 | 874 | 867 | 870 | 4,600 | 870 |
| 2024-08-16 | 870 | 876 | 861 | 866 | 11,900 | 866 |
| 2024-08-15 | 867 | 875 | 867 | 869 | 3,800 | 869 |
| 2024-08-14 | 879 | 883 | 867 | 867 | 5,200 | 867 |
| 2024-08-13 | 888 | 888 | 878 | 882 | 1,200 | 882 |
| 2024-08-09 | 887 | 887 | 864 | 877 | 6,100 | 877 |
| 2024-08-08 | 875 | 887 | 875 | 887 | 3,200 | 887 |
| 2024-08-07 | 859 | 875 | 838 | 875 | 13,300 | 875 |
| 2024-08-06 | 820 | 861 | 820 | 859 | 5,900 | 859 |
| 2024-08-05 | 902 | 902 | 801 | 810 | 15,700 | 810 |
| 2024-08-02 | 951 | 952 | 920 | 920 | 13,700 | 920 |
| 2024-08-01 | 969 | 970 | 951 | 961 | 6,700 | 961 |
| 2024-07-31 | 955 | 960 | 955 | 960 | 2,500 | 960 |
| 2024-07-30 | 958 | 960 | 956 | 956 | 1,100 | 956 |
| 2024-07-29 | 966 | 966 | 959 | 960 | 2,900 | 960 |
| 2024-07-26 | 954 | 964 | 954 | 962 | 1,000 | 962 |
| 2024-07-25 | 960 | 966 | 951 | 966 | 5,400 | 966 |
| 2024-07-24 | 966 | 968 | 963 | 964 | 2,700 | 964 |
| 2024-07-23 | 969 | 969 | 966 | 966 | 3,000 | 966 |
| 2024-07-22 | 970 | 973 | 969 | 969 | 1,700 | 969 |
| 2024-07-19 | 968 | 970 | 968 | 969 | 1,800 | 969 |
| 2024-07-18 | 969 | 969 | 965 | 968 | 1,900 | 968 |
| 2024-07-17 | 967 | 973 | 967 | 969 | 2,300 | 969 |
| 2024-07-16 | 978 | 978 | 973 | 973 | 3,500 | 973 |
| 2024-07-12 | 968 | 973 | 968 | 973 | 1,900 | 973 |
| 2024-07-11 | 979 | 979 | 964 | 967 | 7,000 | 967 |
| 2024-07-10 | 974 | 977 | 973 | 977 | 1,600 | 977 |
| 2024-07-09 | 976 | 976 | 972 | 972 | 2,100 | 972 |
| 2024-07-08 | 982 | 982 | 975 | 976 | 3,100 | 976 |
| 2024-07-05 | 976 | 986 | 971 | 973 | 2,400 | 973 |
| 2024-07-04 | 983 | 986 | 976 | 976 | 2,100 | 976 |
| 2024-07-03 | 983 | 983 | 979 | 983 | 1,100 | 983 |
| 2024-07-02 | 990 | 990 | 979 | 980 | 3,400 | 980 |
| 2024-07-01 | 992 | 992 | 981 | 987 | 7,000 | 987 |
| 2024-06-28 | 974 | 986 | 974 | 985 | 3,300 | 985 |
| 2024-06-27 | 972 | 979 | 971 | 975 | 4,800 | 975 |
| 2024-06-26 | 965 | 970 | 965 | 970 | 4,200 | 970 |
| 2024-06-25 | 968 | 970 | 965 | 965 | 3,800 | 965 |
| 2024-06-24 | 970 | 974 | 960 | 962 | 6,800 | 962 |
| 2024-06-21 | 976 | 976 | 970 | 970 | 3,200 | 970 |
| 2024-06-20 | 975 | 979 | 970 | 970 | 4,000 | 970 |
| 2024-06-19 | 982 | 982 | 974 | 980 | 900 | 980 |
| 2024-06-18 | 986 | 987 | 973 | 973 | 700 | 973 |
| 2024-06-17 | 987 | 987 | 971 | 971 | 13,600 | 971 |
| 2024-06-14 | 965 | 972 | 963 | 972 | 7,600 | 972 |
| 2024-06-13 | 983 | 983 | 969 | 969 | 10,000 | 969 |
| 2024-06-12 | 985 | 987 | 982 | 983 | 1,900 | 983 |
| 2024-06-11 | 987 | 987 | 984 | 987 | 3,400 | 987 |
| 2024-06-10 | 993 | 993 | 986 | 986 | 4,400 | 986 |
| 2024-06-07 | 990 | 990 | 985 | 988 | 800 | 988 |
| 2024-06-06 | 978 | 990 | 978 | 990 | 3,700 | 990 |
| 2024-06-05 | 978 | 983 | 977 | 983 | 2,900 | 983 |
| 2024-06-04 | 983 | 985 | 978 | 979 | 2,800 | 979 |
| 2024-06-03 | 975 | 988 | 970 | 979 | 7,400 | 979 |
| 2024-05-31 | 968 | 982 | 968 | 970 | 6,900 | 970 |
| 2024-05-30 | 980 | 981 | 973 | 973 | 10,800 | 973 |
| 2024-05-29 | 991 | 994 | 980 | 981 | 4,500 | 981 |
| 2024-05-28 | 985 | 990 | 984 | 990 | 3,000 | 990 |
| 2024-05-27 | 983 | 988 | 983 | 985 | 2,900 | 985 |
| 2024-05-24 | 998 | 999 | 983 | 989 | 7,400 | 989 |
| 2024-05-23 | 985 | 994 | 983 | 983 | 3,500 | 983 |
| 2024-05-22 | 984 | 987 | 984 | 984 | 900 | 984 |
| 2024-05-21 | 994 | 995 | 983 | 983 | 5,400 | 983 |
| 2024-05-20 | 987 | 995 | 985 | 994 | 7,600 | 994 |
| 2024-05-17 | 988 | 995 | 986 | 988 | 6,500 | 988 |
| 2024-05-16 | 1,004 | 1,004 | 987 | 987 | 8,600 | 987 |
| 2024-05-15 | 999 | 1,009 | 996 | 1,004 | 9,800 | 1,004 |
| 2024-05-14 | 1,009 | 1,012 | 990 | 995 | 12,900 | 995 |
| 2024-05-13 | 1,041 | 1,045 | 985 | 1,008 | 54,100 | 1,008 |
| 2024-05-10 | 1,090 | 1,090 | 1,076 | 1,085 | 2,700 | 1,085 |
| 2024-05-09 | 1,089 | 1,089 | 1,082 | 1,087 | 1,200 | 1,087 |
| 2024-05-08 | 1,089 | 1,089 | 1,085 | 1,089 | 900 | 1,089 |
| 2024-05-07 | 1,079 | 1,089 | 1,076 | 1,089 | 3,900 | 1,089 |
| 2024-05-02 | 1,077 | 1,077 | 1,072 | 1,072 | 2,900 | 1,072 |
| 2024-05-01 | 1,081 | 1,081 | 1,072 | 1,077 | 2,300 | 1,077 |
| 2024-04-30 | 1,082 | 1,084 | 1,066 | 1,081 | 5,500 | 1,081 |
| 2024-04-26 | 1,092 | 1,092 | 1,051 | 1,075 | 5,500 | 1,075 |
| 2024-04-25 | 1,078 | 1,093 | 1,075 | 1,085 | 2,000 | 1,085 |
| 2024-04-24 | 1,085 | 1,085 | 1,076 | 1,078 | 1,300 | 1,078 |
| 2024-04-23 | 1,071 | 1,085 | 1,070 | 1,085 | 2,800 | 1,085 |
| 2024-04-22 | 1,091 | 1,091 | 1,075 | 1,082 | 2,400 | 1,082 |
| 2024-04-19 | 1,100 | 1,100 | 1,040 | 1,067 | 10,700 | 1,067 |
| 2024-04-18 | 1,096 | 1,114 | 1,096 | 1,106 | 8,000 | 1,106 |
| 2024-04-17 | 1,110 | 1,110 | 1,090 | 1,096 | 4,200 | 1,096 |
| 2024-04-16 | 1,110 | 1,110 | 1,083 | 1,104 | 3,900 | 1,104 |
| 2024-04-15 | 1,105 | 1,118 | 1,105 | 1,118 | 2,100 | 1,118 |
| 2024-04-12 | 1,120 | 1,120 | 1,092 | 1,114 | 3,800 | 1,114 |
| 2024-04-11 | 1,121 | 1,121 | 1,103 | 1,120 | 2,200 | 1,120 |
| 2024-04-10 | 1,114 | 1,114 | 1,100 | 1,103 | 3,000 | 1,103 |
| 2024-04-09 | 1,105 | 1,110 | 1,089 | 1,110 | 4,400 | 1,110 |
| 2024-04-08 | 1,093 | 1,105 | 1,093 | 1,103 | 4,500 | 1,103 |
| 2024-04-05 | 1,120 | 1,120 | 1,083 | 1,085 | 9,800 | 1,085 |
| 2024-04-04 | 1,134 | 1,134 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2024-04-03 | 1,126 | 1,129 | 1,121 | 1,123 | 1,400 | 1,123 |
| 2024-04-02 | 1,135 | 1,145 | 1,128 | 1,138 | 3,300 | 1,138 |
| 2024-04-01 | 1,144 | 1,150 | 1,130 | 1,141 | 8,700 | 1,141 |
| 2024-03-29 | 1,130 | 1,130 | 1,112 | 1,130 | 3,100 | 1,130 |
| 2024-03-28 | 1,129 | 1,146 | 1,071 | 1,111 | 6,900 | 1,111 |
| 2024-03-27 | 1,139 | 1,150 | 1,135 | 1,149 | 18,600 | 1,149 |
| 2024-03-26 | 1,130 | 1,130 | 1,120 | 1,125 | 3,900 | 1,125 |
| 2024-03-25 | 1,118 | 1,130 | 1,110 | 1,130 | 7,400 | 1,130 |
| 2024-03-22 | 1,131 | 1,138 | 1,103 | 1,106 | 7,600 | 1,106 |
| 2024-03-21 | 1,117 | 1,131 | 1,117 | 1,131 | 5,200 | 1,131 |
| 2024-03-19 | 1,101 | 1,115 | 1,101 | 1,115 | 1,700 | 1,115 |
| 2024-03-18 | 1,108 | 1,108 | 1,102 | 1,105 | 3,000 | 1,105 |
| 2024-03-15 | 1,094 | 1,108 | 1,094 | 1,108 | 300 | 1,108 |
| 2024-03-14 | 1,095 | 1,113 | 1,093 | 1,100 | 4,300 | 1,100 |
| 2024-03-13 | 1,096 | 1,100 | 1,082 | 1,098 | 5,400 | 1,098 |
| 2024-03-12 | 1,075 | 1,086 | 1,070 | 1,083 | 5,500 | 1,083 |
| 2024-03-11 | 1,090 | 1,091 | 1,075 | 1,075 | 7,500 | 1,075 |
| 2024-03-08 | 1,094 | 1,110 | 1,090 | 1,108 | 6,500 | 1,108 |
| 2024-03-07 | 1,084 | 1,100 | 1,084 | 1,088 | 16,200 | 1,088 |
| 2024-03-06 | 1,075 | 1,084 | 1,073 | 1,079 | 8,300 | 1,079 |
| 2024-03-05 | 1,080 | 1,085 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2024-03-04 | 1,093 | 1,094 | 1,078 | 1,078 | 3,400 | 1,078 |
| 2024-03-01 | 1,089 | 1,092 | 1,075 | 1,089 | 8,800 | 1,089 |
| 2024-02-29 | 1,083 | 1,086 | 1,080 | 1,086 | 1,800 | 1,086 |
| 2024-02-28 | 1,081 | 1,085 | 1,078 | 1,085 | 3,200 | 1,085 |
| 2024-02-27 | 1,072 | 1,085 | 1,072 | 1,080 | 13,700 | 1,080 |
| 2024-02-26 | 1,087 | 1,087 | 1,071 | 1,072 | 11,200 | 1,072 |
| 2024-02-22 | 1,066 | 1,085 | 1,066 | 1,075 | 12,400 | 1,075 |
| 2024-02-21 | 1,063 | 1,080 | 1,051 | 1,065 | 13,400 | 1,065 |
| 2024-02-20 | 1,076 | 1,082 | 1,062 | 1,065 | 6,500 | 1,065 |
| 2024-02-19 | 1,060 | 1,079 | 1,054 | 1,074 | 20,300 | 1,074 |
| 2024-02-16 | 1,045 | 1,076 | 1,040 | 1,064 | 21,800 | 1,064 |
| 2024-02-15 | 1,050 | 1,050 | 1,038 | 1,039 | 15,200 | 1,039 |
| 2024-02-14 | 1,056 | 1,057 | 1,051 | 1,051 | 13,400 | 1,051 |
| 2024-02-13 | 1,066 | 1,067 | 1,057 | 1,057 | 8,400 | 1,057 |
| 2024-02-09 | 1,091 | 1,091 | 1,056 | 1,064 | 13,200 | 1,064 |
| 2024-02-08 | 1,104 | 1,108 | 1,095 | 1,097 | 12,300 | 1,097 |
| 2024-02-07 | 1,107 | 1,107 | 1,093 | 1,103 | 10,100 | 1,103 |
| 2024-02-06 | 1,100 | 1,118 | 1,100 | 1,102 | 6,500 | 1,102 |
| 2024-02-05 | 1,095 | 1,112 | 1,093 | 1,100 | 14,200 | 1,100 |
| 2024-02-02 | 1,093 | 1,100 | 1,085 | 1,095 | 7,700 | 1,095 |
| 2024-02-01 | 1,064 | 1,098 | 1,064 | 1,084 | 21,700 | 1,084 |
| 2024-01-31 | 1,055 | 1,081 | 1,055 | 1,070 | 16,600 | 1,070 |
| 2024-01-30 | 1,066 | 1,067 | 1,056 | 1,057 | 5,000 | 1,057 |
| 2024-01-29 | 1,056 | 1,065 | 1,055 | 1,057 | 5,500 | 1,057 |
| 2024-01-26 | 1,077 | 1,077 | 1,051 | 1,055 | 15,800 | 1,055 |
| 2024-01-25 | 1,070 | 1,097 | 1,051 | 1,078 | 34,300 | 1,078 |
| 2024-01-24 | 1,057 | 1,061 | 1,050 | 1,051 | 11,900 | 1,051 |
| 2024-01-23 | 1,056 | 1,065 | 1,056 | 1,060 | 7,600 | 1,060 |
| 2024-01-22 | 1,045 | 1,055 | 1,045 | 1,055 | 4,700 | 1,055 |
| 2024-01-19 | 1,055 | 1,055 | 1,045 | 1,045 | 4,600 | 1,045 |
| 2024-01-18 | 1,055 | 1,056 | 1,043 | 1,046 | 5,800 | 1,046 |
| 2024-01-17 | 1,056 | 1,064 | 1,043 | 1,055 | 7,000 | 1,055 |
| 2024-01-16 | 1,055 | 1,055 | 1,043 | 1,051 | 7,400 | 1,051 |
| 2024-01-15 | 1,030 | 1,060 | 1,030 | 1,054 | 18,100 | 1,054 |
| 2024-01-12 | 1,036 | 1,036 | 1,026 | 1,028 | 3,900 | 1,028 |
| 2024-01-11 | 1,036 | 1,050 | 1,036 | 1,036 | 7,600 | 1,036 |
| 2024-01-10 | 1,029 | 1,037 | 1,029 | 1,034 | 4,100 | 1,034 |
| 2024-01-09 | 1,040 | 1,042 | 1,027 | 1,028 | 10,700 | 1,028 |
| 2024-01-05 | 1,030 | 1,038 | 1,025 | 1,033 | 4,400 | 1,033 |
| 2024-01-04 | 1,025 | 1,040 | 1,025 | 1,030 | 8,800 | 1,030 |
分割・併合履歴 ： なし