6158 (株)和井田製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,761 | 1,770 | 1,758 | 1,758 | 16,300 | 1,758 |
| 2005-12-29 | 1,746 | 1,767 | 1,746 | 1,765 | 43,400 | 1,765 |
| 2005-12-28 | 1,710 | 1,748 | 1,709 | 1,747 | 35,700 | 1,747 |
| 2005-12-27 | 1,704 | 1,710 | 1,700 | 1,710 | 31,400 | 1,710 |
| 2005-12-26 | 1,704 | 1,715 | 1,700 | 1,702 | 59,600 | 1,702 |
| 2005-12-22 | 1,729 | 1,739 | 1,700 | 1,705 | 46,400 | 1,705 |
| 2005-12-21 | 1,768 | 1,769 | 1,714 | 1,725 | 56,100 | 1,725 |
| 2005-12-20 | 1,769 | 1,771 | 1,760 | 1,761 | 28,000 | 1,761 |
| 2005-12-19 | 1,765 | 1,771 | 1,763 | 1,768 | 28,800 | 1,768 |
| 2005-12-16 | 1,766 | 1,767 | 1,751 | 1,765 | 49,100 | 1,765 |
| 2005-12-15 | 1,768 | 1,775 | 1,761 | 1,767 | 38,900 | 1,767 |
| 2005-12-14 | 1,774 | 1,780 | 1,764 | 1,769 | 48,000 | 1,769 |
| 2005-12-13 | 1,751 | 1,765 | 1,751 | 1,764 | 53,900 | 1,764 |
| 2005-12-12 | 1,723 | 1,755 | 1,723 | 1,750 | 69,100 | 1,750 |
| 2005-12-09 | 1,720 | 1,723 | 1,715 | 1,720 | 13,600 | 1,720 |
| 2005-12-08 | 1,719 | 1,723 | 1,705 | 1,720 | 34,700 | 1,720 |
| 2005-12-07 | 1,709 | 1,727 | 1,709 | 1,716 | 28,700 | 1,716 |
| 2005-12-06 | 1,709 | 1,715 | 1,701 | 1,709 | 34,200 | 1,709 |
| 2005-12-05 | 1,720 | 1,725 | 1,704 | 1,710 | 56,100 | 1,710 |
| 2005-12-02 | 1,710 | 1,725 | 1,704 | 1,720 | 58,500 | 1,720 |
| 2005-12-01 | 1,747 | 1,748 | 1,695 | 1,716 | 61,400 | 1,716 |
| 2005-11-30 | 1,761 | 1,761 | 1,746 | 1,750 | 38,100 | 1,750 |
| 2005-11-29 | 1,764 | 1,770 | 1,754 | 1,760 | 22,700 | 1,760 |
| 2005-11-28 | 1,770 | 1,773 | 1,749 | 1,760 | 25,900 | 1,760 |
| 2005-11-25 | 1,777 | 1,778 | 1,749 | 1,768 | 20,300 | 1,768 |
| 2005-11-24 | 1,780 | 1,790 | 1,772 | 1,778 | 27,000 | 1,778 |
| 2005-11-22 | 1,779 | 1,794 | 1,771 | 1,780 | 25,100 | 1,780 |
| 2005-11-21 | 1,783 | 1,785 | 1,765 | 1,770 | 48,400 | 1,770 |
| 2005-11-18 | 1,795 | 1,809 | 1,775 | 1,785 | 55,800 | 1,785 |
| 2005-11-17 | 1,771 | 1,800 | 1,771 | 1,795 | 20,800 | 1,795 |
| 2005-11-16 | 1,770 | 1,784 | 1,765 | 1,771 | 34,300 | 1,771 |
| 2005-11-15 | 1,850 | 1,861 | 1,768 | 1,780 | 69,900 | 1,780 |
| 2005-11-14 | 1,849 | 1,862 | 1,840 | 1,850 | 72,800 | 1,850 |
| 2005-11-11 | 1,800 | 1,845 | 1,800 | 1,835 | 66,700 | 1,835 |
| 2005-11-10 | 1,799 | 1,800 | 1,787 | 1,795 | 51,100 | 1,795 |
| 2005-11-09 | 1,801 | 1,811 | 1,781 | 1,794 | 83,500 | 1,794 |
| 2005-11-08 | 1,769 | 1,795 | 1,765 | 1,795 | 72,000 | 1,795 |
| 2005-11-07 | 1,760 | 1,770 | 1,749 | 1,750 | 89,600 | 1,750 |
| 2005-11-04 | 1,817 | 1,818 | 1,742 | 1,750 | 94,900 | 1,750 |
| 2005-11-02 | 1,819 | 1,825 | 1,809 | 1,818 | 62,100 | 1,818 |
| 2005-11-01 | 1,809 | 1,825 | 1,801 | 1,815 | 45,200 | 1,815 |
| 2005-10-31 | 1,825 | 1,826 | 1,790 | 1,810 | 77,000 | 1,810 |
| 2005-10-28 | 1,864 | 1,865 | 1,789 | 1,825 | 61,100 | 1,825 |
| 2005-10-27 | 1,879 | 1,880 | 1,840 | 1,870 | 108,300 | 1,870 |
| 2005-10-26 | 1,841 | 1,899 | 1,841 | 1,874 | 168,000 | 1,874 |
| 2005-10-25 | 1,830 | 1,842 | 1,827 | 1,840 | 86,300 | 1,840 |
| 2005-10-24 | 1,809 | 1,836 | 1,809 | 1,826 | 116,200 | 1,826 |
| 2005-10-21 | 1,805 | 1,816 | 1,780 | 1,810 | 87,400 | 1,810 |
| 2005-10-20 | 1,780 | 1,820 | 1,780 | 1,815 | 97,600 | 1,815 |
| 2005-10-19 | 1,774 | 1,789 | 1,761 | 1,780 | 129,600 | 1,780 |
| 2005-10-18 | 1,759 | 1,786 | 1,755 | 1,775 | 129,800 | 1,775 |
| 2005-10-17 | 1,784 | 1,820 | 1,751 | 1,760 | 298,200 | 1,760 |
| 2005-10-14 | 1,749 | 1,776 | 1,735 | 1,770 | 152,000 | 1,770 |
| 2005-10-13 | 1,724 | 1,750 | 1,708 | 1,740 | 150,400 | 1,740 |
| 2005-10-12 | 1,678 | 1,730 | 1,678 | 1,720 | 144,400 | 1,720 |
| 2005-10-11 | 1,680 | 1,680 | 1,660 | 1,675 | 11,600 | 1,675 |
| 2005-10-07 | 1,685 | 1,700 | 1,653 | 1,675 | 30,900 | 1,675 |
| 2005-10-06 | 1,655 | 1,685 | 1,654 | 1,685 | 108,000 | 1,685 |
| 2005-10-05 | 1,634 | 1,658 | 1,634 | 1,655 | 51,000 | 1,655 |
| 2005-10-04 | 1,639 | 1,655 | 1,630 | 1,630 | 32,700 | 1,630 |
| 2005-10-03 | 1,620 | 1,640 | 1,615 | 1,636 | 25,000 | 1,636 |
| 2005-09-30 | 1,659 | 1,669 | 1,620 | 1,630 | 38,000 | 1,630 |
| 2005-09-29 | 1,671 | 1,690 | 1,656 | 1,666 | 70,900 | 1,666 |
| 2005-09-28 | 1,645 | 1,670 | 1,645 | 1,670 | 47,300 | 1,670 |
| 2005-09-27 | 1,620 | 1,649 | 1,619 | 1,645 | 57,200 | 1,645 |
| 2005-09-26 | 1,629 | 1,630 | 1,619 | 1,620 | 27,100 | 1,620 |
| 2005-09-22 | 1,640 | 1,640 | 1,611 | 1,630 | 25,000 | 1,630 |
| 2005-09-21 | 1,645 | 1,646 | 1,620 | 1,640 | 40,800 | 1,640 |
| 2005-09-20 | 1,649 | 1,675 | 1,640 | 1,641 | 49,800 | 1,641 |
| 2005-09-16 | 1,644 | 1,650 | 1,632 | 1,645 | 34,300 | 1,645 |
| 2005-09-15 | 1,639 | 1,670 | 1,630 | 1,644 | 28,400 | 1,644 |
| 2005-09-14 | 1,634 | 1,657 | 1,620 | 1,640 | 54,100 | 1,640 |
| 2005-09-13 | 1,671 | 1,675 | 1,630 | 1,642 | 48,300 | 1,642 |
| 2005-09-12 | 1,684 | 1,689 | 1,665 | 1,672 | 28,100 | 1,672 |
| 2005-09-09 | 1,640 | 1,749 | 1,640 | 1,669 | 144,200 | 1,669 |
| 2005-09-08 | 1,635 | 1,644 | 1,610 | 1,632 | 55,000 | 1,632 |
| 2005-09-07 | 1,639 | 1,657 | 1,625 | 1,632 | 35,100 | 1,632 |
| 2005-09-06 | 1,650 | 1,651 | 1,629 | 1,636 | 35,000 | 1,636 |
| 2005-09-05 | 1,645 | 1,660 | 1,645 | 1,650 | 11,600 | 1,650 |
| 2005-09-02 | 1,668 | 1,670 | 1,644 | 1,645 | 19,000 | 1,645 |
| 2005-09-01 | 1,660 | 1,690 | 1,650 | 1,669 | 38,500 | 1,669 |
| 2005-08-31 | 1,630 | 1,690 | 1,630 | 1,675 | 56,200 | 1,675 |
| 2005-08-30 | 1,647 | 1,650 | 1,618 | 1,630 | 39,300 | 1,630 |
| 2005-08-29 | 1,665 | 1,666 | 1,642 | 1,645 | 26,900 | 1,645 |
| 2005-08-26 | 1,664 | 1,669 | 1,655 | 1,665 | 27,100 | 1,665 |
| 2005-08-25 | 1,690 | 1,691 | 1,660 | 1,661 | 67,100 | 1,661 |
| 2005-08-24 | 1,690 | 1,704 | 1,689 | 1,690 | 36,100 | 1,690 |
| 2005-08-23 | 1,719 | 1,725 | 1,690 | 1,690 | 41,600 | 1,690 |
| 2005-08-22 | 1,700 | 1,725 | 1,700 | 1,701 | 30,300 | 1,701 |
| 2005-08-19 | 1,727 | 1,730 | 1,694 | 1,694 | 67,100 | 1,694 |
| 2005-08-18 | 1,736 | 1,756 | 1,716 | 1,727 | 60,200 | 1,727 |
| 2005-08-17 | 1,709 | 1,750 | 1,707 | 1,737 | 90,200 | 1,737 |
| 2005-08-16 | 1,720 | 1,724 | 1,705 | 1,712 | 38,800 | 1,712 |
| 2005-08-15 | 1,735 | 1,736 | 1,713 | 1,730 | 23,000 | 1,730 |
| 2005-08-12 | 1,750 | 1,751 | 1,708 | 1,735 | 31,300 | 1,735 |
| 2005-08-11 | 1,763 | 1,764 | 1,715 | 1,750 | 75,200 | 1,750 |
| 2005-08-10 | 1,785 | 1,786 | 1,735 | 1,760 | 97,700 | 1,760 |
| 2005-08-09 | 1,779 | 1,789 | 1,700 | 1,785 | 124,900 | 1,785 |
| 2005-08-08 | 1,713 | 1,770 | 1,655 | 1,765 | 96,300 | 1,765 |
| 2005-08-05 | 1,752 | 1,760 | 1,713 | 1,725 | 93,400 | 1,725 |
| 2005-08-04 | 1,864 | 1,865 | 1,720 | 1,753 | 276,100 | 1,753 |
| 2005-08-03 | 1,859 | 1,980 | 1,850 | 1,880 | 982,600 | 1,880 |
| 2005-08-02 | 1,786 | 1,855 | 1,774 | 1,849 | 220,400 | 1,849 |
| 2005-08-01 | 1,763 | 1,790 | 1,757 | 1,780 | 110,900 | 1,780 |
| 2005-07-29 | 1,710 | 1,770 | 1,699 | 1,757 | 89,600 | 1,757 |
| 2005-07-28 | 1,695 | 1,720 | 1,693 | 1,710 | 50,700 | 1,710 |
| 2005-07-27 | 1,725 | 1,735 | 1,693 | 1,695 | 104,800 | 1,695 |
| 2005-07-26 | 1,749 | 1,760 | 1,712 | 1,725 | 58,600 | 1,725 |
| 2005-07-25 | 1,709 | 1,765 | 1,709 | 1,740 | 55,200 | 1,740 |
| 2005-07-22 | 1,718 | 1,730 | 1,690 | 1,710 | 68,300 | 1,710 |
| 2005-07-21 | 1,770 | 1,799 | 1,715 | 1,719 | 141,200 | 1,719 |
| 2005-07-20 | 1,676 | 1,770 | 1,665 | 1,730 | 191,700 | 1,730 |
| 2005-07-19 | 1,695 | 1,696 | 1,671 | 1,675 | 54,300 | 1,675 |
| 2005-07-15 | 1,714 | 1,715 | 1,690 | 1,696 | 70,800 | 1,696 |
| 2005-07-14 | 1,720 | 1,730 | 1,705 | 1,710 | 31,400 | 1,710 |
| 2005-07-13 | 1,739 | 1,740 | 1,702 | 1,720 | 66,600 | 1,720 |
| 2005-07-12 | 1,732 | 1,768 | 1,731 | 1,732 | 78,600 | 1,732 |
| 2005-07-11 | 1,809 | 1,815 | 1,700 | 1,734 | 143,800 | 1,734 |
| 2005-07-08 | 1,855 | 1,860 | 1,799 | 1,800 | 178,800 | 1,800 |
| 2005-07-07 | 1,882 | 1,925 | 1,830 | 1,855 | 437,700 | 1,855 |
| 2005-07-06 | 1,700 | 1,901 | 1,700 | 1,875 | 982,700 | 1,875 |
| 2005-07-05 | 1,660 | 1,785 | 1,615 | 1,746 | 574,000 | 1,746 |
| 2005-07-04 | 1,695 | 1,705 | 1,665 | 1,669 | 142,700 | 1,669 |
| 2005-07-01 | 1,710 | 1,750 | 1,685 | 1,695 | 211,400 | 1,695 |
| 2005-06-30 | 1,769 | 1,805 | 1,700 | 1,700 | 171,800 | 1,700 |
| 2005-06-29 | 1,700 | 1,837 | 1,670 | 1,770 | 634,000 | 1,770 |
| 2005-06-28 | 1,762 | 1,774 | 1,685 | 1,710 | 399,600 | 1,710 |
| 2005-06-27 | 1,855 | 1,861 | 1,751 | 1,762 | 476,300 | 1,762 |
| 2005-06-24 | 1,880 | 1,930 | 1,841 | 1,860 | 487,600 | 1,860 |
| 2005-06-23 | 1,879 | 1,944 | 1,860 | 1,880 | 571,000 | 1,880 |
| 2005-06-22 | 1,839 | 1,910 | 1,830 | 1,842 | 618,500 | 1,842 |
| 2005-06-21 | 1,825 | 1,965 | 1,792 | 1,846 | 934,100 | 1,846 |
| 2005-06-20 | 1,805 | 2,040 | 1,761 | 1,836 | 1,447,700 | 1,836 |
| 2005-06-17 | 2,310 | 2,315 | 1,910 | 1,980 | 1,537,100 | 1,980 |
| 2005-06-16 | 2,615 | 2,660 | 2,290 | 2,395 | 1,286,200 | 2,395 |
| 2005-06-15 | 2,480 | 2,685 | 2,360 | 2,550 | 2,631,500 | 2,550 |
| 2005-06-14 | 2,515 | 3,090 | 2,050 | 2,210 | 6,769,600 | 2,210 |
| 2005-06-13 | 1,589 | 2,210 | 1,551 | 2,200 | 4,590,700 | 2,200 |
| 2005-06-10 | 1,250 | 1,510 | 1,236 | 1,458 | 2,394,800 | 1,458 |
| 2005-06-09 | 1,400 | 1,430 | 1,200 | 1,204 | 3,196,900 | 1,204 |
分割・併合履歴 ： なし
