6158 (株)和井田製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1561,1621,1461,1529,1001,152
2021-10-211,1611,1721,1561,1565,5001,156
2021-10-201,1671,1771,1551,1717,8001,171
2021-10-191,1711,1771,1541,1547,5001,154
2021-10-181,2081,2081,1651,1789,7001,178
2021-10-151,1461,1921,1351,18525,9001,185
2021-10-141,1521,1611,1311,14110,7001,141
2021-10-131,1771,1771,1441,1515,6001,151
2021-10-121,2021,2041,1701,17014,0001,170
2021-10-111,1921,2301,1661,21655,7001,216
2021-10-081,0901,1371,0881,13213,2001,132
2021-10-071,0691,0921,0601,0607,4001,060
2021-10-061,0751,0941,0591,07012,5001,070
2021-10-051,0691,0891,0491,0779,4001,077
2021-10-041,1201,1341,0801,08119,0001,081
2021-10-011,1441,1441,1151,12019,1001,120
2021-09-301,1551,1571,1361,1485,6001,148
2021-09-291,1611,1651,1461,1548,4001,154
2021-09-281,1681,1811,1571,18110,5001,181
2021-09-271,1531,1831,1531,1688,5001,168
2021-09-241,1691,1751,1471,16413,9001,164
2021-09-221,1471,1511,1241,13513,0001,135
2021-09-211,1031,1611,1031,14718,1001,147
2021-09-171,1361,1601,1311,14411,1001,144
2021-09-161,1631,1631,1271,14022,6001,140
2021-09-151,1891,1891,1581,16817,3001,168
2021-09-141,1901,1951,1721,18920,7001,189
2021-09-131,1971,2001,1861,19011,6001,190
2021-09-101,1861,2001,1831,20012,6001,200
2021-09-091,2011,2041,1851,1856,0001,185
2021-09-081,2001,2131,1981,1997,1001,199
2021-09-071,2231,2241,1981,20211,0001,202
2021-09-061,2111,2221,1821,21921,7001,219
2021-09-031,1921,2081,1911,1987,9001,198
2021-09-021,2001,2041,1921,1924,1001,192
2021-09-011,1961,2001,1861,2006,0001,200
2021-08-311,1881,1961,1781,1948,3001,194
2021-08-301,1841,1981,1781,1814,2001,181
2021-08-271,1731,1801,1551,1626,8001,162
2021-08-261,1861,1921,1731,17311,0001,173
2021-08-251,1901,2041,1741,17615,7001,176
2021-08-241,1921,2221,1651,19815,8001,198
2021-08-231,1631,2011,1531,17424,9001,174
2021-08-201,1801,1801,1291,14030,3001,140
2021-08-191,2101,2231,1821,18312,1001,183
2021-08-181,2061,2321,1901,21014,2001,210
2021-08-171,2301,2451,1911,19518,3001,195
2021-08-161,2571,2571,2241,22915,3001,229
2021-08-131,2671,2671,2401,25219,1001,252
2021-08-121,2241,2901,2101,27943,2001,279
2021-08-111,2151,2311,2021,21819,0001,218
2021-08-101,1971,2201,1661,21560,3001,215
2021-08-061,1911,2201,1911,196179,3001,196
2021-08-051,5001,5201,4511,46125,3001,461
2021-08-041,5251,5431,4861,48624,0001,486
2021-08-031,4771,5451,4601,51063,0001,510
2021-08-021,4311,4661,4041,45734,9001,457
2021-07-301,4301,4301,3931,40110,0001,401
2021-07-291,3981,4131,3681,40512,9001,405
2021-07-281,4111,4221,3881,39512,5001,395
2021-07-271,4331,4461,4131,41917,8001,419
2021-07-261,4361,4681,4111,43122,4001,431
2021-07-211,4431,4481,4161,42121,0001,421
2021-07-201,4211,4381,3801,40146,9001,401
2021-07-191,4321,4921,4121,451120,6001,451
2021-07-161,3141,3841,3141,36526,5001,365
2021-07-151,3601,3661,3011,31419,3001,314
2021-07-141,3731,3751,3481,36018,2001,360
2021-07-131,3801,3891,3591,38119,1001,381
2021-07-121,3751,3991,3421,35619,4001,356
2021-07-091,3011,3551,2831,34554,6001,345
2021-07-081,4001,4071,3241,34244,3001,342
2021-07-071,4261,4401,4011,41211,9001,412
2021-07-061,4011,4621,4011,45115,8001,451
2021-07-051,4271,4341,4061,41119,8001,411
2021-07-021,4931,5001,4401,44030,5001,440
2021-07-011,5941,5961,5061,51021,9001,510
2021-06-301,5601,5871,5441,58620,3001,586
2021-06-291,5981,6091,5411,55734,4001,557
2021-06-281,5231,5991,5001,58950,9001,589
2021-06-251,4841,5401,4611,52941,6001,529
2021-06-241,4751,4971,4351,46525,1001,465
2021-06-231,5201,5261,4611,48635,5001,486
2021-06-221,4491,5311,4331,52863,1001,528
2021-06-211,4581,4801,4271,43271,1001,432
2021-06-181,4061,4771,4001,458100,0001,458
2021-06-171,3301,3851,3131,37431,8001,374
2021-06-161,3191,3471,3011,33635,2001,336
2021-06-151,2491,3261,2481,31642,9001,316
2021-06-141,2201,2571,2171,2439,6001,243
2021-06-111,2721,2721,2191,22017,9001,220
2021-06-101,2851,2851,2421,26720,8001,267
2021-06-091,2991,3201,2771,28528,9001,285
2021-06-081,1821,2931,1821,26988,8001,269
2021-06-071,2001,2151,1801,18011,8001,180
2021-06-041,1961,2281,1771,19350,5001,193
2021-06-031,1191,1801,1191,15425,1001,154
2021-06-021,1161,1381,1101,11915,9001,119
2021-06-011,1301,1301,1111,1159,6001,115
2021-05-311,1371,1401,1211,1305,4001,130
2021-05-281,1361,1461,1211,1287,2001,128
2021-05-271,1071,1261,1071,1267,1001,126
2021-05-261,1051,1201,1031,1076,8001,107
2021-05-251,1391,1391,1101,1106,8001,110
2021-05-241,1341,1441,1121,11911,6001,119
2021-05-211,1531,1551,1331,1349,1001,134
2021-05-201,1671,1671,1351,1469,3001,146
2021-05-191,1311,1491,1311,1375,8001,137
2021-05-181,1321,1551,1311,1319,6001,131
2021-05-171,1591,1791,1311,13110,2001,131
2021-05-141,1701,1701,1201,15923,0001,159
2021-05-131,2091,2151,0791,09957,1001,099
2021-05-121,2051,2201,1671,21060,9001,210
2021-05-111,1851,1921,1691,19118,7001,191
2021-05-101,1641,1951,1641,18625,6001,186
2021-05-071,1371,1821,1371,17420,5001,174
2021-05-061,1391,1571,1371,1387,1001,138
2021-04-301,1501,1641,1311,1399,7001,139
2021-04-281,1621,1681,1461,15013,0001,150
2021-04-271,1851,1851,1591,1658,9001,165
2021-04-261,1851,1921,1631,17814,4001,178
2021-04-231,1641,1841,1501,18412,7001,184
2021-04-221,1301,1651,1301,16417,9001,164
2021-04-211,1701,1791,1101,12538,5001,125
2021-04-201,1711,1991,1701,18821,5001,188
2021-04-191,1681,1841,1661,1719,0001,171
2021-04-161,1631,1841,1631,1666,6001,166
2021-04-151,2111,2141,1681,16819,1001,168
2021-04-141,2371,2381,1801,22049,4001,220
2021-04-131,1621,2271,1411,18559,3001,185
2021-04-121,1841,1841,1511,15112,0001,151
2021-04-091,1451,1801,1451,16734,4001,167
2021-04-081,1391,1401,1081,13621,3001,136
2021-04-071,0711,1391,0621,13917,6001,139
2021-04-061,1101,1181,0781,07817,9001,078
2021-04-051,1151,1231,1051,11011,2001,110
2021-04-021,1111,1241,1071,1155,2001,115
2021-04-011,1281,1331,1111,1115,9001,111
2021-03-311,1251,1281,1111,1142,7001,114
2021-03-301,1391,1441,1161,1253,6001,125
2021-03-291,1411,1621,1251,1269,4001,126
2021-03-261,1121,1521,1121,13718,8001,137
2021-03-251,1211,1291,1051,1159,9001,115
2021-03-241,1331,1421,1171,12317,4001,123
2021-03-231,1601,1661,1381,13812,2001,138
2021-03-221,1381,1601,1301,14516,3001,145
2021-03-191,1391,1401,1201,1308,7001,130
2021-03-181,1241,1401,1181,1408,6001,140
2021-03-171,1001,1261,0861,12411,7001,124
2021-03-161,0891,1101,0891,10814,0001,108
2021-03-151,0701,1101,0641,08921,4001,089
2021-03-121,0531,0791,0531,06313,7001,063
2021-03-111,0671,0671,0481,0535,8001,053
2021-03-101,0581,0741,0411,04614,1001,046
2021-03-091,0551,0551,0361,04614,3001,046
2021-03-081,0671,0781,0361,05713,8001,057
2021-03-051,0471,0571,0191,04726,1001,047
2021-03-041,0711,0721,0201,05747,5001,057
2021-03-031,0901,0931,0621,07218,4001,072
2021-03-021,1101,1411,0731,07430,6001,074
2021-03-011,1211,1281,0991,10640,0001,106
2021-02-261,1601,1601,1201,14351,3001,143
2021-02-251,1111,1941,1021,17334,4001,173
2021-02-241,1151,1231,0911,09224,9001,092
2021-02-221,1221,1331,1001,10721,3001,107
2021-02-191,1391,1501,1071,11119,6001,111
2021-02-181,1651,1701,1401,14420,6001,144
2021-02-171,1701,1771,1561,16914,5001,169
2021-02-161,1601,1651,1381,14235,4001,142
2021-02-151,1901,1941,1581,15829,1001,158
2021-02-121,1401,1601,1001,15539,9001,155
2021-02-101,1011,1021,0851,08717,6001,087
2021-02-091,0661,1231,0661,09227,1001,092
2021-02-081,0981,1051,0441,06242,3001,062
2021-02-051,0811,1201,0811,09846,6001,098
2021-02-041,1671,1691,1331,16414,5001,164
2021-02-031,1551,1621,1291,14710,1001,147
2021-02-021,1381,1381,1201,1257,7001,125
2021-02-011,1111,1201,1031,1196,3001,119
2021-01-291,1991,1991,1001,10325,1001,103
2021-01-281,1851,2011,1621,16217,2001,162
2021-01-271,1991,2181,1981,1987,2001,198
2021-01-261,2061,2211,1961,20422,4001,204
2021-01-251,2021,2381,1951,22522,6001,225
2021-01-221,1811,2021,1811,1976,5001,197
2021-01-211,1951,2111,1831,18410,4001,184
2021-01-201,1741,2131,1721,19227,4001,192
2021-01-191,1711,1831,1631,1787,7001,178
2021-01-181,1471,1901,1411,17612,0001,176
2021-01-151,1501,1851,1371,14618,4001,146
2021-01-141,1811,2151,1261,14539,2001,145
2021-01-131,2141,2361,1751,18164,2001,181
2021-01-121,1401,2051,1371,19543,7001,195
2021-01-081,1021,1481,0981,14829,0001,148
2021-01-071,0871,1181,0871,10016,7001,100
2021-01-061,0631,0931,0631,09316,2001,093
2021-01-051,0811,0901,0591,06210,4001,062
2021-01-041,1221,1221,0601,08113,9001,081

分割・併合履歴 : なし