6158 (株)和井田製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289689689609603,100960
2022-09-279619709599702,700970
2022-09-269709709609684,600968
2022-09-229689739669701,500970
2022-09-219739779719711,500971
2022-09-209859869609724,900972
2022-09-1696798395998311,000983
2022-09-159669709649701,300970
2022-09-149649719629715,800971
2022-09-139729759729752,800975
2022-09-129649759649714,700971
2022-09-099749909709702,600970
2022-09-089719779709731,300973
2022-09-079729729709701,500970
2022-09-069729759709722,000972
2022-09-0599099096698112,200981
2022-09-029789809779772,100977
2022-09-019879879769765,000976
2022-08-319799869779861,600986
2022-08-309809859779792,300979
2022-08-299809849799801,800980
2022-08-269909989859853,600985
2022-08-259929929859852,900985
2022-08-249819889809812,300981
2022-08-239919919779863,200986
2022-08-221,0001,00296897914,000979
2022-08-199871,01098699211,100992
2022-08-189919979879883,900988
2022-08-179899949859916,300991
2022-08-169949949809915,400991
2022-08-1598799897598714,200987
2022-08-129921,0019859878,900987
2022-08-109829929779925,500992
2022-08-0999099397398532,200985
2022-08-081,0041,0311,0041,03112,1001,031
2022-08-051,0031,0049989983,600998
2022-08-041,0101,0109961,0041,8001,004
2022-08-031,0031,0089951,0014,2001,001
2022-08-021,0111,0261,0021,0038,1001,003
2022-08-011,0261,0261,0101,0114,9001,011
2022-07-291,0181,0241,0021,0194,4001,019
2022-07-281,0201,0301,0101,0307,8001,030
2022-07-271,0061,0071,0021,0021,2001,002
2022-07-261,0021,0121,0011,0035,1001,003
2022-07-251,0111,0121,0011,0026,4001,002
2022-07-221,0081,0151,0031,0094,0001,009
2022-07-211,0031,0151,0031,0134,4001,013
2022-07-201,0071,0161,0021,0037,1001,003
2022-07-191,0031,0069991,0064,8001,006
2022-07-151,0191,0191,0001,0033,1001,003
2022-07-141,0141,0201,0051,0139,6001,013
2022-07-139971,0109971,0087,1001,008
2022-07-121,0001,0079949973,200997
2022-07-119991,0129919977,300997
2022-07-081,0051,0269829999,800999
2022-07-071,0221,0229999993,700999
2022-07-061,0041,0081,0001,0013,0001,001
2022-07-051,0071,0209771,00422,1001,004
2022-07-041,0781,0781,0001,01418,1001,014
2022-07-011,0841,0841,0101,03441,8001,034
2022-06-301,0431,0771,0421,06750,2001,067
2022-06-299651,0249651,02418,5001,024
2022-06-289489909489798,200979
2022-06-279399519349488,100948
2022-06-249299339299331,200933
2022-06-239349409339342,200934
2022-06-229369369299341,300934
2022-06-219269389259342,500934
2022-06-209369379259294,100929
2022-06-179359479339475,600947
2022-06-16956956946955600955
2022-06-15954954941941600941
2022-06-149579579509505,400950
2022-06-139759759619613,200961
2022-06-109699759669661,100966
2022-06-099699729619723,500972
2022-06-089599729599645,600964
2022-06-079559589439584,500958
2022-06-0694795194095013,900950
2022-06-0394595594094734,000947
2022-06-029509559459453,100945
2022-06-019479529419503,700950
2022-05-319489489449471,000947
2022-05-309319499319423,500942
2022-05-279409449319352,100935
2022-05-26933935933935500935
2022-05-259359409359351,400935
2022-05-249299359269351,000935
2022-05-239459459339331,300933
2022-05-20935938931933500933
2022-05-199259359229351,200935
2022-05-189349419259414,300941
2022-05-179289309209301,900930
2022-05-169399469239265,900926
2022-05-139519519309412,600941
2022-05-1294095988994227,900942
2022-05-119509709479709,400970
2022-05-109489509439454,700945
2022-05-099489569489503,400950
2022-05-069459629379577,900957
2022-05-0292594092593914,200939
2022-04-2892696292694011,700940
2022-04-279379419299363,200936
2022-04-269329559319415,100941
2022-04-259379459379421,600942
2022-04-229499519429462,000946
2022-04-219459499419492,200949
2022-04-209429509429452,900945
2022-04-199589609449473,500947
2022-04-189509509459461,500946
2022-04-159519609509511,600951
2022-04-149629629499549,000954
2022-04-139589609539601,400960
2022-04-129609619509582,100958
2022-04-119509789419785,700978
2022-04-089559699559591,500959
2022-04-079639799409744,400974
2022-04-069889889709754,200975
2022-04-059929929819861,200986
2022-04-049819899799802,600980
2022-04-019979999899892,800989
2022-03-311,0051,0129969962,400996
2022-03-301,0031,0119791,0042,2001,004
2022-03-291,0251,0251,0011,0086,6001,008
2022-03-281,0401,0411,0101,0118,3001,011
2022-03-251,0191,0311,0051,0056,8001,005
2022-03-241,0011,0141,0011,0133,8001,013
2022-03-239991,0139991,0135,2001,013
2022-03-229991,0099879959,900995
2022-03-189739899669877,800987
2022-03-179619759569654,400965
2022-03-169249659249466,000946
2022-03-15921921920920700920
2022-03-149389389209212,100921
2022-03-119259389259301,300930
2022-03-109309409299322,700932
2022-03-099029158919153,900915
2022-03-089059439029029,600902
2022-03-0794094487690913,200909
2022-03-049559699439435,200943
2022-03-039669909559588,200958
2022-03-029589659539652,600965
2022-03-019639749509714,200971
2022-02-289639639309526,400952
2022-02-259219489219384,700938
2022-02-249379379219217,800921
2022-02-229539629369378,900937
2022-02-219629749519747,300974
2022-02-1897897895696211,200962
2022-02-179849849709782,600978
2022-02-169819879699878,800987
2022-02-1599099096597014,800970
2022-02-141,0001,00896799117,500991
2022-02-101,0291,0621,0221,02417,3001,024
2022-02-091,0641,0641,0201,02920,1001,029
2022-02-081,0451,0841,0291,07046,5001,070
2022-02-071,0141,0159881,01519,2001,015
2022-02-049729909729901,900990
2022-02-039919919729723,900972
2022-02-029879929789913,100991
2022-02-019789909689845,600984
2022-01-319519759509697,000969
2022-01-289329519239515,400951
2022-01-279739739259288,000928
2022-01-269479759479752,200975
2022-01-259639639509503,600950
2022-01-249539709519704,100970
2022-01-219709709579616,200961
2022-01-209609759609706,200970
2022-01-1998099296196316,100963
2022-01-181,0101,0109969979,000997
2022-01-171,0041,0141,0021,0053,4001,005
2022-01-141,0061,0109961,00523,4001,005
2022-01-131,0051,0141,0001,00411,8001,004
2022-01-121,0011,0161,0011,00514,6001,005
2022-01-111,0001,0051,0001,0016,4001,001
2022-01-071,0031,0111,0001,00116,2001,001
2022-01-061,0011,0141,0011,00311,3001,003
2022-01-051,0321,0321,0101,0128,8001,012
2022-01-041,0221,0391,0161,0237,9001,023

分割・併合履歴 : なし