6158 (株)和井田製作所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,290	2,305	2,250	2,250	6,800	2,250
2006-12-28	2,210	2,315	2,210	2,290	27,700	2,290
2006-12-27	2,170	2,215	2,170	2,210	19,700	2,210
2006-12-26	2,165	2,180	2,150	2,175	25,500	2,175
2006-12-25	2,155	2,185	2,155	2,165	14,000	2,165
2006-12-22	2,145	2,155	2,145	2,155	7,800	2,155
2006-12-21	2,145	2,160	2,130	2,140	24,300	2,140
2006-12-20	2,130	2,160	2,120	2,140	38,000	2,140
2006-12-19	2,085	2,185	2,085	2,130	49,800	2,130
2006-12-18	2,030	2,080	2,030	2,075	16,600	2,075
2006-12-15	2,080	2,085	1,999	2,030	29,800	2,030
2006-12-14	2,110	2,110	2,080	2,080	6,300	2,080
2006-12-13	2,100	2,110	2,075	2,110	8,000	2,110
2006-12-12	2,105	2,110	2,070	2,100	13,900	2,100
2006-12-11	2,080	2,120	2,040	2,110	24,100	2,110
2006-12-08	2,240	2,245	2,000	2,030	70,700	2,030
2006-12-07	2,250	2,255	2,195	2,200	3,000	2,200
2006-12-06	2,285	2,290	2,220	2,220	13,100	2,220
2006-12-05	2,295	2,295	2,170	2,230	18,800	2,230
2006-12-04	2,285	2,300	2,270	2,300	24,300	2,300
2006-12-01	2,270	2,275	2,265	2,275	4,900	2,275
2006-11-30	2,290	2,300	2,255	2,260	10,600	2,260
2006-11-29	2,270	2,300	2,265	2,275	6,900	2,275
2006-11-28	2,295	2,300	2,250	2,250	6,000	2,250
2006-11-27	2,225	2,295	2,225	2,295	8,700	2,295
2006-11-24	2,095	2,230	2,095	2,225	17,200	2,225
2006-11-22	2,000	2,100	2,000	2,090	12,100	2,090
2006-11-21	2,035	2,040	2,000	2,005	22,800	2,005
2006-11-20	2,060	2,065	2,040	2,040	19,100	2,040
2006-11-17	2,095	2,105	2,045	2,060	19,600	2,060
2006-11-16	2,060	2,180	2,060	2,145	19,900	2,145
2006-11-15	2,195	2,200	2,100	2,120	12,400	2,120
2006-11-14	2,065	2,180	2,065	2,180	12,300	2,180
2006-11-13	2,125	2,125	2,045	2,065	3,400	2,065
2006-11-10	2,160	2,160	2,140	2,140	4,300	2,140
2006-11-09	2,180	2,180	2,140	2,165	15,700	2,165
2006-11-08	2,245	2,245	2,180	2,180	9,700	2,180
2006-11-07	2,245	2,280	2,245	2,250	2,100	2,250
2006-11-06	2,300	2,300	2,230	2,245	5,800	2,245
2006-11-02	2,320	2,325	2,270	2,300	6,500	2,300
2006-11-01	2,205	2,380	2,205	2,320	34,300	2,320
2006-10-31	2,310	2,425	2,310	2,420	12,500	2,420
2006-10-30	2,420	2,425	2,305	2,305	35,600	2,305
2006-10-27	2,375	2,450	2,375	2,425	91,300	2,425
2006-10-26	2,325	2,380	2,325	2,355	23,400	2,355
2006-10-25	2,315	2,370	2,315	2,325	24,400	2,325
2006-10-24	2,350	2,380	2,285	2,315	13,500	2,315
2006-10-23	2,300	2,335	2,300	2,330	6,200	2,330
2006-10-20	2,310	2,355	2,300	2,305	15,400	2,305
2006-10-19	2,300	2,365	2,300	2,310	14,900	2,310
2006-10-18	2,270	2,305	2,255	2,305	9,000	2,305
2006-10-17	2,335	2,390	2,270	2,275	6,900	2,275
2006-10-16	2,260	2,370	2,260	2,340	23,900	2,340
2006-10-13	2,250	2,310	2,250	2,250	11,200	2,250
2006-10-12	2,250	2,265	2,250	2,250	8,100	2,250
2006-10-11	2,350	2,350	2,250	2,250	27,200	2,250
2006-10-10	2,400	2,415	2,310	2,415	14,000	2,415
2006-10-06	2,440	2,440	2,390	2,420	3,500	2,420
2006-10-05	2,440	2,535	2,425	2,445	46,100	2,445
2006-10-04	2,395	2,460	2,395	2,440	25,100	2,440
2006-10-03	2,400	2,400	2,335	2,390	3,200	2,390
2006-10-02	2,445	2,450	2,370	2,400	8,900	2,400
2006-09-29	2,395	2,465	2,390	2,445	25,700	2,445
2006-09-28	2,250	2,290	2,250	2,270	11,200	2,270
2006-09-27	2,200	2,295	2,200	2,245	13,400	2,245
2006-09-26	2,280	2,285	2,160	2,180	14,200	2,180
2006-09-25	2,305	2,330	2,275	2,280	9,600	2,280
2006-09-22	2,385	2,390	2,235	2,330	18,000	2,330
2006-09-21	2,060	2,615	2,060	2,410	145,600	2,410
2006-09-20	2,340	2,345	2,050	2,060	56,500	2,060
2006-09-19	2,395	2,400	2,225	2,300	53,600	2,300
2006-09-15	2,615	2,615	2,345	2,400	47,400	2,400
2006-09-14	2,665	2,670	2,615	2,615	12,300	2,615
2006-09-13	2,685	2,695	2,645	2,665	11,500	2,665
2006-09-12	2,700	2,705	2,660	2,680	10,900	2,680
2006-09-11	2,705	2,720	2,655	2,680	51,600	2,680
2006-09-08	2,720	2,745	2,690	2,695	43,600	2,695
2006-09-07	2,810	2,815	2,715	2,725	53,900	2,725
2006-09-06	2,840	2,850	2,810	2,810	31,200	2,810
2006-09-05	2,850	2,850	2,820	2,830	6,700	2,830
2006-09-04	2,900	2,920	2,815	2,840	31,300	2,840
2006-09-01	2,895	2,905	2,810	2,815	22,100	2,815
2006-08-31	2,905	2,910	2,900	2,900	6,300	2,900
2006-08-30	2,970	2,975	2,900	2,905	12,800	2,905
2006-08-29	2,955	2,970	2,950	2,950	8,800	2,950
2006-08-28	3,010	3,010	2,925	2,950	10,300	2,950
2006-08-25	2,970	3,130	2,970	3,100	27,500	3,100
2006-08-24	3,000	3,020	2,960	2,970	16,100	2,970
2006-08-23	3,070	3,070	2,945	2,945	13,500	2,945
2006-08-22	3,090	3,120	3,070	3,080	28,400	3,080
2006-08-21	3,100	3,180	3,060	3,100	54,800	3,100
2006-08-18	3,020	3,120	3,020	3,100	43,700	3,100
2006-08-17	2,970	3,060	2,970	3,010	21,400	3,010
2006-08-16	2,810	2,990	2,810	2,970	20,900	2,970
2006-08-15	2,805	2,815	2,800	2,810	10,200	2,810
2006-08-14	2,820	2,885	2,800	2,810	14,300	2,810
2006-08-11	2,905	2,930	2,800	2,840	17,600	2,840
2006-08-10	2,785	2,930	2,785	2,910	51,400	2,910
2006-08-09	2,800	2,840	2,735	2,790	24,400	2,790
2006-08-08	2,820	2,835	2,790	2,800	12,800	2,800
2006-08-07	3,000	3,010	2,800	2,830	21,000	2,830
2006-08-04	3,080	3,090	2,995	3,010	15,400	3,010
2006-08-03	3,050	3,130	3,050	3,090	23,300	3,090
2006-08-02	2,855	3,040	2,855	3,020	14,900	3,020
2006-08-01	2,895	2,905	2,850	2,870	10,000	2,870
2006-07-31	2,830	2,950	2,830	2,950	11,200	2,950
2006-07-28	2,795	2,840	2,780	2,815	11,900	2,815
2006-07-27	2,790	2,800	2,720	2,800	8,800	2,800
2006-07-26	2,860	2,865	2,790	2,800	2,800	2,800
2006-07-25	2,875	2,905	2,850	2,860	12,100	2,860
2006-07-24	2,865	2,885	2,820	2,840	6,900	2,840
2006-07-21	2,905	2,960	2,905	2,955	9,000	2,955
2006-07-20	2,950	3,000	2,905	2,975	9,800	2,975
2006-07-19	2,860	2,950	2,790	2,950	14,200	2,950
2006-07-18	2,900	2,940	2,800	2,940	8,200	2,940
2006-07-14	2,975	3,000	2,880	2,940	5,000	2,940
2006-07-13	2,995	3,040	2,980	3,000	17,000	3,000
2006-07-12	3,020	3,060	2,980	2,995	11,000	2,995
2006-07-11	3,010	3,030	2,980	3,020	3,800	3,020
2006-07-10	3,020	3,090	2,980	3,070	21,600	3,070
2006-07-07	3,230	3,240	2,925	3,030	15,600	3,030
2006-07-06	3,120	3,330	3,090	3,240	54,700	3,240
2006-07-05	3,170	3,180	3,000	3,140	10,800	3,140
2006-07-04	2,980	3,190	2,955	3,180	49,700	3,180
2006-07-03	2,955	3,050	2,950	2,970	24,000	2,970
2006-06-30	2,965	3,080	2,950	3,050	60,900	3,050
2006-06-29	2,695	2,900	2,695	2,880	47,800	2,880
2006-06-28	2,730	2,735	2,690	2,700	26,800	2,700
2006-06-27	2,875	2,885	2,735	2,735	25,300	2,735
2006-06-26	2,905	2,910	2,850	2,880	40,800	2,880
2006-06-23	2,930	2,955	2,895	2,910	40,700	2,910
2006-06-22	2,940	2,955	2,925	2,930	21,600	2,930
2006-06-21	3,000	3,090	2,905	2,945	44,500	2,945
2006-06-20	3,010	3,060	2,910	2,950	20,900	2,950
2006-06-19	3,020	3,020	2,980	3,000	8,100	3,000
2006-06-16	3,010	3,070	3,000	3,030	22,000	3,030
2006-06-15	2,975	3,060	2,970	3,000	17,600	3,000
2006-06-14	2,700	2,980	2,700	2,980	29,600	2,980
2006-06-13	3,030	3,040	2,835	2,900	22,700	2,900
2006-06-12	3,090	3,090	3,020	3,080	4,300	3,080
2006-06-09	3,240	3,270	3,050	3,110	11,700	3,110
2006-06-08	3,290	3,300	3,040	3,290	12,500	3,290
2006-06-07	3,150	3,300	3,000	3,300	19,100	3,300
2006-06-06	3,360	3,360	3,100	3,200	9,200	3,200
2006-06-05	3,110	3,400	3,080	3,390	21,600	3,390
2006-06-02	3,260	3,280	2,495	3,040	30,900	3,040
2006-06-01	3,320	3,330	3,280	3,280	39,000	3,280
2006-05-31	3,320	3,330	3,290	3,330	3,300	3,330
2006-05-30	3,320	3,350	3,290	3,350	8,500	3,350
2006-05-29	3,310	3,330	3,300	3,330	14,000	3,330
2006-05-26	3,300	3,350	3,290	3,300	3,200	3,300
2006-05-25	3,340	3,350	3,290	3,300	27,800	3,300
2006-05-24	3,410	3,410	3,300	3,350	15,400	3,350
2006-05-23	3,390	3,440	3,290	3,410	47,400	3,410
2006-05-22	3,260	3,450	3,260	3,410	30,300	3,410
2006-05-19	3,300	3,310	3,200	3,250	19,100	3,250
2006-05-18	3,290	3,340	3,200	3,300	6,100	3,300
2006-05-17	3,300	3,320	3,280	3,300	14,700	3,300
2006-05-16	3,300	3,310	3,280	3,300	57,600	3,300
2006-05-15	3,390	3,390	3,290	3,320	31,200	3,320
2006-05-12	3,350	3,400	3,300	3,400	18,900	3,400
2006-05-11	3,390	3,400	3,360	3,400	6,900	3,400
2006-05-10	3,510	3,520	3,350	3,400	19,500	3,400
2006-05-09	3,620	3,630	3,500	3,530	7,800	3,530
2006-05-08	3,460	3,740	3,460	3,620	37,200	3,620
2006-05-02	3,300	3,400	3,300	3,370	7,900	3,370
2006-05-01	3,330	3,340	3,290	3,300	26,400	3,300
2006-04-28	3,400	3,460	3,320	3,350	14,900	3,350
2006-04-27	3,390	3,450	3,390	3,410	28,400	3,410
2006-04-26	3,460	3,470	3,390	3,410	24,600	3,410
2006-04-25	3,410	3,470	3,350	3,470	20,100	3,470
2006-04-24	3,570	3,630	3,450	3,470	20,400	3,470
2006-04-21	3,430	3,650	3,370	3,590	37,100	3,590
2006-04-20	3,590	3,600	3,440	3,450	32,800	3,450
2006-04-19	3,740	3,750	3,580	3,590	43,400	3,590
2006-04-18	3,690	3,770	3,660	3,750	24,300	3,750
2006-04-17	3,790	3,800	3,710	3,710	16,100	3,710
2006-04-14	3,740	4,000	3,740	3,780	55,500	3,780
2006-04-13	3,710	3,730	3,680	3,730	6,800	3,730
2006-04-12	3,720	3,750	3,660	3,720	25,900	3,720
2006-04-11	3,740	3,790	3,720	3,720	69,800	3,720
2006-04-10	3,800	4,140	3,750	3,760	173,000	3,760
2006-04-07	3,400	4,230	3,400	3,790	390,000	3,790
2006-04-06	3,320	3,420	3,310	3,350	25,300	3,350
2006-04-05	3,340	3,360	3,290	3,300	20,400	3,300
2006-04-04	3,340	3,460	3,340	3,350	48,700	3,350
2006-04-03	3,240	3,330	3,240	3,320	53,700	3,320
2006-03-31	3,240	3,280	3,200	3,250	33,200	3,250
2006-03-30	3,040	3,280	3,040	3,250	139,700	3,250
2006-03-29	3,030	3,060	3,000	3,010	39,100	3,010
2006-03-28	3,020	3,140	2,995	3,030	178,200	3,030
2006-03-27	2,990	3,030	2,950	3,020	140,700	3,020
2006-03-24	3,000	3,020	2,975	2,995	79,600	2,995
2006-03-23	2,765	3,060	2,765	3,020	226,100	3,020
2006-03-22	2,760	2,765	2,715	2,765	17,400	2,765
2006-03-20	2,715	2,785	2,705	2,765	22,900	2,765
2006-03-17	2,795	2,800	2,715	2,720	13,400	2,720
2006-03-16	2,810	2,820	2,740	2,800	12,600	2,800
2006-03-15	2,840	2,840	2,795	2,820	7,800	2,820
2006-03-14	2,880	2,900	2,840	2,850	24,900	2,850
2006-03-13	2,795	2,950	2,795	2,900	24,200	2,900
2006-03-10	2,700	2,970	2,700	2,950	95,400	2,950
2006-03-09	2,645	2,700	2,645	2,700	10,100	2,700
2006-03-08	2,580	2,650	2,580	2,650	15,000	2,650
2006-03-07	2,620	2,690	2,600	2,600	10,700	2,600
2006-03-06	2,595	2,835	2,595	2,700	12,000	2,700
2006-03-03	2,720	2,750	2,530	2,545	44,900	2,545
2006-03-02	2,840	2,850	2,720	2,720	18,900	2,720
2006-03-01	2,950	2,955	2,840	2,840	21,800	2,840
2006-02-28	2,895	3,070	2,860	2,910	69,100	2,910
2006-02-27	2,890	2,910	2,850	2,860	19,200	2,860
2006-02-24	2,895	2,960	2,880	2,890	26,500	2,890
2006-02-23	2,875	2,995	2,850	2,900	42,800	2,900
2006-02-22	2,845	2,970	2,840	2,895	61,600	2,895
2006-02-21	2,615	2,875	2,600	2,875	46,200	2,875
2006-02-20	2,840	2,845	2,550	2,550	50,600	2,550
2006-02-17	2,995	3,000	2,790	2,900	71,200	2,900
2006-02-16	2,600	3,010	2,600	3,000	138,300	3,000
2006-02-15	2,745	2,750	2,630	2,700	84,700	2,700
2006-02-14	2,795	2,820	2,360	2,670	172,000	2,670
2006-02-13	3,270	3,360	2,700	2,740	361,900	2,740
2006-02-10	3,000	3,500	2,870	3,420	651,400	3,420
2006-02-09	2,665	3,010	2,665	3,000	727,400	3,000
2006-02-08	2,545	2,650	2,515	2,620	90,300	2,620
2006-02-07	2,540	2,595	2,520	2,550	41,400	2,550
2006-02-06	2,695	2,720	2,485	2,510	117,500	2,510
2006-02-03	2,590	2,735	2,525	2,675	319,100	2,675
2006-02-02	2,295	2,605	2,295	2,600	209,900	2,600
2006-02-01	2,195	2,305	2,195	2,270	77,200	2,270
2006-01-31	2,395	2,400	2,270	2,300	47,800	2,300
2006-01-30	2,410	2,450	2,365	2,395	83,200	2,395
2006-01-27	2,400	2,500	2,400	2,410	51,400	2,410
2006-01-26	2,505	2,530	2,390	2,400	53,700	2,400
2006-01-25	2,495	2,590	2,490	2,530	63,500	2,530
2006-01-24	2,445	2,530	2,420	2,500	90,500	2,500
2006-01-23	2,600	2,630	2,360	2,400	149,400	2,400
2006-01-20	2,535	2,745	2,535	2,650	346,000	2,650
2006-01-19	2,270	2,540	2,205	2,500	354,200	2,500
2006-01-18	2,295	2,350	1,890	2,320	277,400	2,320
2006-01-17	2,185	2,310	2,055	2,295	319,200	2,295
2006-01-16	2,025	2,240	2,025	2,190	342,200	2,190
2006-01-13	2,050	2,090	1,960	2,025	170,800	2,025
2006-01-12	1,939	2,065	1,915	2,035	230,000	2,035
2006-01-11	1,849	1,925	1,845	1,920	140,200	1,920
2006-01-10	1,827	1,854	1,827	1,844	66,700	1,844
2006-01-06	1,839	1,855	1,811	1,815	81,600	1,815
2006-01-05	1,800	1,840	1,800	1,830	110,400	1,830
2006-01-04	1,769	1,790	1,769	1,790	31,300	1,790

分割・併合履歴：なし

6158 (株)和井田製作所 の時系列データ [2006年度]

6158 (株)和井田製作所の時系列データ [2006年度]