6158 (株)和井田製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,008 | 1,022 | 1,006 | 1,013 | 11,000 | 1,013 |
| 2023-06-07 | 1,018 | 1,022 | 1,014 | 1,014 | 4,900 | 1,014 |
| 2023-06-06 | 1,020 | 1,029 | 1,018 | 1,018 | 2,100 | 1,018 |
| 2023-06-05 | 1,031 | 1,034 | 1,014 | 1,015 | 6,000 | 1,015 |
| 2023-06-02 | 1,035 | 1,037 | 1,021 | 1,021 | 4,300 | 1,021 |
| 2023-06-01 | 1,024 | 1,030 | 1,019 | 1,029 | 4,200 | 1,029 |
| 2023-05-31 | 1,013 | 1,020 | 1,004 | 1,020 | 7,300 | 1,020 |
| 2023-05-30 | 1,021 | 1,025 | 1,012 | 1,025 | 8,900 | 1,025 |
| 2023-05-29 | 1,030 | 1,038 | 1,025 | 1,025 | 6,900 | 1,025 |
| 2023-05-26 | 1,041 | 1,041 | 1,016 | 1,016 | 9,400 | 1,016 |
| 2023-05-25 | 1,031 | 1,038 | 1,020 | 1,020 | 5,200 | 1,020 |
| 2023-05-24 | 1,020 | 1,040 | 1,016 | 1,040 | 7,700 | 1,040 |
| 2023-05-23 | 1,047 | 1,047 | 1,026 | 1,040 | 10,500 | 1,040 |
| 2023-05-22 | 1,011 | 1,049 | 1,011 | 1,045 | 16,000 | 1,045 |
| 2023-05-19 | 1,010 | 1,012 | 1,005 | 1,011 | 4,500 | 1,011 |
| 2023-05-18 | 1,003 | 1,005 | 996 | 1,005 | 5,500 | 1,005 |
| 2023-05-17 | 1,004 | 1,007 | 999 | 1,000 | 6,000 | 1,000 |
| 2023-05-16 | 999 | 1,000 | 992 | 999 | 7,300 | 999 |
| 2023-05-15 | 1,007 | 1,007 | 986 | 996 | 7,900 | 996 |
| 2023-05-12 | 997 | 1,018 | 979 | 1,007 | 54,800 | 1,007 |
| 2023-05-11 | 1,044 | 1,055 | 1,030 | 1,050 | 11,600 | 1,050 |
| 2023-05-10 | 1,062 | 1,062 | 1,013 | 1,044 | 14,300 | 1,044 |
| 2023-05-09 | 1,065 | 1,069 | 1,059 | 1,061 | 8,500 | 1,061 |
| 2023-05-08 | 1,067 | 1,078 | 1,058 | 1,058 | 17,300 | 1,058 |
| 2023-05-02 | 1,052 | 1,058 | 1,041 | 1,058 | 21,600 | 1,058 |
| 2023-05-01 | 1,051 | 1,060 | 1,039 | 1,052 | 33,000 | 1,052 |
| 2023-04-28 | 1,004 | 1,030 | 1,004 | 1,021 | 13,600 | 1,021 |
| 2023-04-27 | 1,003 | 1,005 | 1,002 | 1,003 | 1,600 | 1,003 |
| 2023-04-26 | 1,012 | 1,013 | 996 | 1,003 | 3,500 | 1,003 |
| 2023-04-25 | 1,016 | 1,020 | 1,011 | 1,020 | 2,700 | 1,020 |
| 2023-04-24 | 1,020 | 1,025 | 1,011 | 1,011 | 4,100 | 1,011 |
| 2023-04-21 | 1,017 | 1,025 | 1,012 | 1,025 | 3,900 | 1,025 |
| 2023-04-20 | 1,014 | 1,020 | 1,001 | 1,017 | 4,400 | 1,017 |
| 2023-04-19 | 1,020 | 1,025 | 1,006 | 1,010 | 1,900 | 1,010 |
| 2023-04-18 | 996 | 1,031 | 995 | 1,026 | 10,200 | 1,026 |
| 2023-04-17 | 1,015 | 1,015 | 975 | 996 | 10,900 | 996 |
| 2023-04-14 | 1,015 | 1,020 | 1,001 | 1,020 | 9,700 | 1,020 |
| 2023-04-13 | 1,026 | 1,030 | 1,015 | 1,015 | 5,200 | 1,015 |
| 2023-04-12 | 1,018 | 1,026 | 1,018 | 1,026 | 5,000 | 1,026 |
| 2023-04-11 | 1,019 | 1,026 | 1,016 | 1,018 | 6,200 | 1,018 |
| 2023-04-10 | 1,045 | 1,045 | 1,019 | 1,019 | 11,000 | 1,019 |
| 2023-04-07 | 997 | 1,019 | 986 | 1,017 | 11,800 | 1,017 |
| 2023-04-06 | 1,024 | 1,024 | 989 | 999 | 14,200 | 999 |
| 2023-04-05 | 1,020 | 1,023 | 1,003 | 1,023 | 6,200 | 1,023 |
| 2023-04-04 | 1,020 | 1,026 | 1,011 | 1,020 | 5,200 | 1,020 |
| 2023-04-03 | 1,010 | 1,030 | 1,010 | 1,013 | 8,100 | 1,013 |
| 2023-03-31 | 1,008 | 1,011 | 1,004 | 1,005 | 14,000 | 1,005 |
| 2023-03-30 | 1,000 | 1,008 | 990 | 1,008 | 5,000 | 1,008 |
| 2023-03-29 | 987 | 1,005 | 987 | 1,004 | 9,900 | 1,004 |
| 2023-03-28 | 1,010 | 1,012 | 985 | 986 | 13,600 | 986 |
| 2023-03-27 | 1,016 | 1,016 | 1,000 | 1,005 | 10,800 | 1,005 |
| 2023-03-24 | 997 | 1,050 | 994 | 1,009 | 33,300 | 1,009 |
| 2023-03-23 | 969 | 976 | 968 | 976 | 2,600 | 976 |
| 2023-03-22 | 969 | 985 | 969 | 970 | 4,700 | 970 |
| 2023-03-20 | 975 | 985 | 955 | 964 | 13,000 | 964 |
| 2023-03-17 | 969 | 980 | 969 | 975 | 1,200 | 975 |
| 2023-03-16 | 975 | 975 | 963 | 970 | 2,300 | 970 |
| 2023-03-15 | 981 | 985 | 978 | 979 | 1,200 | 979 |
| 2023-03-14 | 978 | 984 | 968 | 979 | 3,300 | 979 |
| 2023-03-13 | 982 | 983 | 965 | 981 | 6,500 | 981 |
| 2023-03-10 | 996 | 996 | 981 | 988 | 3,900 | 988 |
| 2023-03-09 | 998 | 998 | 994 | 996 | 8,500 | 996 |
| 2023-03-08 | 990 | 996 | 988 | 996 | 7,600 | 996 |
| 2023-03-07 | 990 | 998 | 990 | 990 | 4,400 | 990 |
| 2023-03-06 | 991 | 995 | 990 | 995 | 3,300 | 995 |
| 2023-03-03 | 990 | 993 | 987 | 993 | 2,000 | 993 |
| 2023-03-02 | 990 | 994 | 984 | 993 | 5,200 | 993 |
| 2023-03-01 | 997 | 997 | 975 | 992 | 4,600 | 992 |
| 2023-02-28 | 990 | 995 | 986 | 993 | 10,100 | 993 |
| 2023-02-27 | 984 | 984 | 981 | 982 | 800 | 982 |
| 2023-02-24 | 976 | 979 | 972 | 979 | 5,500 | 979 |
| 2023-02-22 | 974 | 975 | 965 | 975 | 8,500 | 975 |
| 2023-02-21 | 965 | 976 | 965 | 974 | 5,900 | 974 |
| 2023-02-20 | 960 | 965 | 960 | 965 | 1,100 | 965 |
| 2023-02-17 | 961 | 968 | 958 | 958 | 4,800 | 958 |
| 2023-02-16 | 964 | 970 | 964 | 964 | 1,900 | 964 |
| 2023-02-15 | 969 | 969 | 962 | 969 | 15,100 | 969 |
| 2023-02-14 | 967 | 970 | 964 | 970 | 4,400 | 970 |
| 2023-02-13 | 968 | 968 | 965 | 966 | 2,700 | 966 |
| 2023-02-10 | 976 | 976 | 961 | 968 | 19,700 | 968 |
| 2023-02-09 | 969 | 980 | 958 | 969 | 39,200 | 969 |
| 2023-02-08 | 1,001 | 1,011 | 995 | 999 | 13,300 | 999 |
| 2023-02-07 | 999 | 999 | 985 | 996 | 34,100 | 996 |
| 2023-02-06 | 1,002 | 1,006 | 989 | 993 | 13,900 | 993 |
| 2023-02-03 | 997 | 999 | 995 | 999 | 3,700 | 999 |
| 2023-02-02 | 989 | 1,005 | 982 | 1,001 | 9,800 | 1,001 |
| 2023-02-01 | 991 | 994 | 988 | 994 | 3,600 | 994 |
| 2023-01-31 | 996 | 996 | 985 | 990 | 5,100 | 990 |
| 2023-01-30 | 998 | 998 | 990 | 996 | 3,900 | 996 |
| 2023-01-27 | 999 | 999 | 990 | 995 | 2,200 | 995 |
| 2023-01-26 | 999 | 1,003 | 990 | 990 | 6,100 | 990 |
| 2023-01-25 | 1,001 | 1,004 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2023-01-24 | 1,001 | 1,005 | 1,000 | 1,004 | 3,800 | 1,004 |
| 2023-01-23 | 1,003 | 1,005 | 996 | 1,001 | 4,600 | 1,001 |
| 2023-01-20 | 996 | 1,002 | 996 | 1,002 | 1,200 | 1,002 |
| 2023-01-19 | 996 | 1,004 | 996 | 998 | 1,600 | 998 |
| 2023-01-18 | 1,000 | 1,008 | 1,000 | 1,005 | 2,500 | 1,005 |
| 2023-01-17 | 985 | 1,005 | 985 | 1,001 | 4,800 | 1,001 |
| 2023-01-16 | 993 | 1,010 | 985 | 985 | 3,500 | 985 |
| 2023-01-13 | 1,005 | 1,005 | 980 | 1,004 | 6,000 | 1,004 |
| 2023-01-12 | 980 | 1,011 | 972 | 990 | 24,500 | 990 |
| 2023-01-11 | 964 | 973 | 957 | 972 | 40,200 | 972 |
| 2023-01-10 | 961 | 961 | 953 | 953 | 4,500 | 953 |
| 2023-01-06 | 947 | 955 | 945 | 953 | 5,500 | 953 |
| 2023-01-05 | 945 | 959 | 936 | 944 | 49,500 | 944 |
| 2023-01-04 | 972 | 975 | 957 | 969 | 2,600 | 969 |
分割・併合履歴 ： なし
