6158 (株)和井田製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 331 | 334 | 331 | 332 | 3,900 | 332 |
| 2008-12-29 | 316 | 326 | 316 | 326 | 2,200 | 326 |
| 2008-12-26 | 320 | 320 | 315 | 315 | 2,300 | 315 |
| 2008-12-25 | 316 | 317 | 310 | 315 | 3,600 | 315 |
| 2008-12-24 | 323 | 330 | 314 | 316 | 9,900 | 316 |
| 2008-12-22 | 320 | 323 | 317 | 318 | 3,100 | 318 |
| 2008-12-19 | 320 | 320 | 317 | 320 | 3,600 | 320 |
| 2008-12-18 | 322 | 327 | 319 | 320 | 6,000 | 320 |
| 2008-12-17 | 338 | 338 | 321 | 327 | 7,400 | 327 |
| 2008-12-16 | 344 | 351 | 338 | 338 | 12,700 | 338 |
| 2008-12-15 | 351 | 355 | 344 | 351 | 3,900 | 351 |
| 2008-12-12 | 355 | 356 | 351 | 351 | 1,000 | 351 |
| 2008-12-11 | 357 | 360 | 350 | 355 | 3,200 | 355 |
| 2008-12-10 | 347 | 355 | 342 | 355 | 14,200 | 355 |
| 2008-12-09 | 350 | 355 | 350 | 352 | 2,700 | 352 |
| 2008-12-08 | 336 | 349 | 336 | 345 | 5,100 | 345 |
| 2008-12-05 | 349 | 349 | 341 | 341 | 2,200 | 341 |
| 2008-12-04 | 343 | 349 | 343 | 349 | 6,100 | 349 |
| 2008-12-03 | 339 | 339 | 332 | 338 | 2,300 | 338 |
| 2008-12-02 | 338 | 338 | 330 | 330 | 7,900 | 330 |
| 2008-12-01 | 337 | 340 | 334 | 339 | 10,600 | 339 |
| 2008-11-28 | 331 | 335 | 330 | 331 | 12,800 | 331 |
| 2008-11-27 | 331 | 336 | 330 | 330 | 3,100 | 330 |
| 2008-11-26 | 337 | 337 | 327 | 330 | 7,600 | 330 |
| 2008-11-25 | 333 | 339 | 333 | 333 | 3,100 | 333 |
| 2008-11-21 | 320 | 329 | 320 | 323 | 12,300 | 323 |
| 2008-11-20 | 336 | 340 | 328 | 329 | 16,400 | 329 |
| 2008-11-19 | 343 | 343 | 337 | 337 | 3,400 | 337 |
| 2008-11-18 | 345 | 345 | 336 | 340 | 3,100 | 340 |
| 2008-11-17 | 342 | 345 | 337 | 340 | 17,900 | 340 |
| 2008-11-14 | 348 | 348 | 339 | 347 | 2,600 | 347 |
| 2008-11-13 | 337 | 350 | 337 | 348 | 9,300 | 348 |
| 2008-11-12 | 359 | 359 | 338 | 339 | 23,800 | 339 |
| 2008-11-11 | 366 | 368 | 359 | 359 | 16,800 | 359 |
| 2008-11-10 | 376 | 380 | 365 | 366 | 33,900 | 366 |
| 2008-11-07 | 392 | 392 | 370 | 375 | 7,100 | 375 |
| 2008-11-06 | 380 | 389 | 377 | 389 | 7,700 | 389 |
| 2008-11-05 | 369 | 385 | 369 | 375 | 13,200 | 375 |
| 2008-11-04 | 371 | 373 | 365 | 373 | 6,000 | 373 |
| 2008-10-31 | 375 | 375 | 361 | 366 | 9,500 | 366 |
| 2008-10-30 | 366 | 370 | 365 | 365 | 5,100 | 365 |
| 2008-10-29 | 381 | 386 | 365 | 370 | 6,800 | 370 |
| 2008-10-28 | 350 | 367 | 350 | 367 | 12,600 | 367 |
| 2008-10-27 | 380 | 380 | 350 | 350 | 5,900 | 350 |
| 2008-10-24 | 394 | 394 | 378 | 390 | 8,200 | 390 |
| 2008-10-23 | 395 | 395 | 382 | 394 | 6,100 | 394 |
| 2008-10-22 | 400 | 400 | 395 | 396 | 1,000 | 396 |
| 2008-10-21 | 390 | 400 | 390 | 400 | 12,800 | 400 |
| 2008-10-20 | 398 | 401 | 385 | 400 | 7,600 | 400 |
| 2008-10-17 | 400 | 400 | 395 | 395 | 3,400 | 395 |
| 2008-10-16 | 400 | 400 | 385 | 400 | 14,900 | 400 |
| 2008-10-15 | 415 | 420 | 400 | 420 | 9,800 | 420 |
| 2008-10-14 | 401 | 430 | 401 | 416 | 15,800 | 416 |
| 2008-10-10 | 410 | 410 | 388 | 400 | 20,200 | 400 |
| 2008-10-09 | 390 | 425 | 390 | 425 | 5,900 | 425 |
| 2008-10-08 | 390 | 400 | 379 | 379 | 35,000 | 379 |
| 2008-10-07 | 452 | 454 | 435 | 450 | 15,300 | 450 |
| 2008-10-06 | 529 | 529 | 477 | 477 | 4,500 | 477 |
| 2008-10-03 | 545 | 549 | 521 | 529 | 5,200 | 529 |
| 2008-10-02 | 559 | 559 | 545 | 546 | 3,700 | 546 |
| 2008-10-01 | 605 | 609 | 569 | 589 | 6,900 | 589 |
| 2008-09-30 | 568 | 580 | 540 | 580 | 1,800 | 580 |
| 2008-09-29 | 580 | 580 | 580 | 580 | 2,100 | 580 |
| 2008-09-26 | 589 | 597 | 580 | 580 | 5,000 | 580 |
| 2008-09-25 | 587 | 587 | 586 | 587 | 3,800 | 587 |
| 2008-09-24 | 603 | 603 | 587 | 587 | 1,900 | 587 |
| 2008-09-22 | 587 | 600 | 580 | 581 | 3,600 | 581 |
| 2008-09-19 | 585 | 590 | 580 | 580 | 5,300 | 580 |
| 2008-09-18 | 586 | 600 | 585 | 595 | 4,000 | 595 |
| 2008-09-17 | 605 | 622 | 585 | 612 | 13,800 | 612 |
| 2008-09-16 | 612 | 615 | 607 | 609 | 5,100 | 609 |
| 2008-09-12 | 630 | 630 | 615 | 625 | 1,800 | 625 |
| 2008-09-11 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-09-10 | 615 | 630 | 615 | 630 | 3,100 | 630 |
| 2008-09-09 | 625 | 629 | 625 | 629 | 700 | 629 |
| 2008-09-08 | 622 | 630 | 622 | 625 | 1,900 | 625 |
| 2008-09-05 | 631 | 631 | 611 | 625 | 2,700 | 625 |
| 2008-09-04 | 640 | 640 | 635 | 635 | 700 | 635 |
| 2008-09-03 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2008-09-02 | 644 | 650 | 640 | 640 | 7,700 | 640 |
| 2008-09-01 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 2008-08-29 | 647 | 650 | 647 | 650 | 300 | 650 |
| 2008-08-28 | 649 | 649 | 645 | 647 | 500 | 647 |
| 2008-08-27 | 650 | 650 | 635 | 650 | 4,100 | 650 |
| 2008-08-26 | 645 | 650 | 643 | 650 | 1,900 | 650 |
| 2008-08-25 | 649 | 649 | 640 | 649 | 2,100 | 649 |
| 2008-08-22 | 642 | 650 | 642 | 650 | 6,300 | 650 |
| 2008-08-21 | 645 | 645 | 644 | 644 | 700 | 644 |
| 2008-08-20 | 640 | 645 | 640 | 645 | 1,700 | 645 |
| 2008-08-19 | 652 | 652 | 648 | 650 | 3,600 | 650 |
| 2008-08-18 | 651 | 658 | 651 | 655 | 44,400 | 655 |
| 2008-08-15 | 655 | 656 | 655 | 656 | 7,600 | 656 |
| 2008-08-14 | 666 | 666 | 650 | 656 | 11,400 | 656 |
| 2008-08-13 | 680 | 680 | 670 | 680 | 5,400 | 680 |
| 2008-08-12 | 680 | 681 | 679 | 680 | 6,000 | 680 |
| 2008-08-11 | 698 | 700 | 677 | 680 | 9,200 | 680 |
| 2008-08-08 | 682 | 690 | 670 | 690 | 6,500 | 690 |
| 2008-08-07 | 690 | 695 | 690 | 695 | 500 | 695 |
| 2008-08-06 | 695 | 695 | 691 | 691 | 600 | 691 |
| 2008-08-05 | 690 | 700 | 690 | 700 | 1,600 | 700 |
| 2008-08-04 | 703 | 703 | 691 | 691 | 1,300 | 691 |
| 2008-08-01 | 698 | 699 | 690 | 690 | 2,400 | 690 |
| 2008-07-31 | 703 | 703 | 690 | 690 | 1,400 | 690 |
| 2008-07-30 | 705 | 705 | 695 | 695 | 2,900 | 695 |
| 2008-07-29 | 695 | 695 | 694 | 695 | 1,200 | 695 |
| 2008-07-28 | 695 | 700 | 694 | 696 | 1,000 | 696 |
| 2008-07-25 | 705 | 705 | 695 | 704 | 4,100 | 704 |
| 2008-07-24 | 696 | 700 | 695 | 699 | 4,400 | 699 |
| 2008-07-23 | 697 | 699 | 695 | 698 | 3,000 | 698 |
| 2008-07-22 | 696 | 699 | 692 | 692 | 1,500 | 692 |
| 2008-07-18 | 704 | 704 | 695 | 699 | 3,000 | 699 |
| 2008-07-17 | 689 | 703 | 689 | 703 | 11,600 | 703 |
| 2008-07-16 | 696 | 696 | 689 | 689 | 3,200 | 689 |
| 2008-07-15 | 695 | 695 | 681 | 695 | 3,000 | 695 |
| 2008-07-14 | 698 | 700 | 695 | 700 | 2,500 | 700 |
| 2008-07-11 | 697 | 704 | 697 | 702 | 2,500 | 702 |
| 2008-07-10 | 695 | 698 | 681 | 698 | 4,300 | 698 |
| 2008-07-09 | 683 | 700 | 683 | 700 | 9,400 | 700 |
| 2008-07-08 | 700 | 700 | 685 | 685 | 2,000 | 685 |
| 2008-07-07 | 689 | 700 | 689 | 700 | 5,100 | 700 |
| 2008-07-04 | 692 | 700 | 692 | 700 | 2,200 | 700 |
| 2008-07-03 | 692 | 705 | 690 | 705 | 5,100 | 705 |
| 2008-07-02 | 692 | 700 | 692 | 700 | 2,300 | 700 |
| 2008-07-01 | 704 | 704 | 690 | 700 | 3,500 | 700 |
| 2008-06-30 | 688 | 705 | 688 | 704 | 3,700 | 704 |
| 2008-06-27 | 689 | 709 | 680 | 701 | 8,700 | 701 |
| 2008-06-26 | 710 | 710 | 693 | 700 | 2,900 | 700 |
| 2008-06-25 | 702 | 705 | 690 | 705 | 9,300 | 705 |
| 2008-06-24 | 711 | 717 | 700 | 715 | 6,200 | 715 |
| 2008-06-23 | 714 | 714 | 680 | 714 | 19,500 | 714 |
| 2008-06-20 | 714 | 720 | 712 | 720 | 5,800 | 720 |
| 2008-06-19 | 714 | 730 | 714 | 716 | 11,000 | 716 |
| 2008-06-18 | 715 | 720 | 714 | 714 | 13,000 | 714 |
| 2008-06-17 | 733 | 733 | 713 | 718 | 16,400 | 718 |
| 2008-06-16 | 732 | 745 | 725 | 740 | 12,800 | 740 |
| 2008-06-13 | 732 | 745 | 730 | 730 | 9,000 | 730 |
| 2008-06-12 | 728 | 730 | 728 | 730 | 11,900 | 730 |
| 2008-06-11 | 735 | 737 | 725 | 730 | 11,900 | 730 |
| 2008-06-10 | 748 | 748 | 730 | 730 | 6,100 | 730 |
| 2008-06-09 | 729 | 740 | 725 | 735 | 4,500 | 735 |
| 2008-06-06 | 736 | 740 | 717 | 735 | 19,300 | 735 |
| 2008-06-05 | 751 | 755 | 720 | 732 | 34,300 | 732 |
| 2008-06-04 | 749 | 755 | 746 | 755 | 13,300 | 755 |
| 2008-06-03 | 744 | 750 | 741 | 749 | 14,100 | 749 |
| 2008-06-02 | 739 | 754 | 723 | 754 | 18,300 | 754 |
| 2008-05-30 | 750 | 755 | 700 | 740 | 50,000 | 740 |
| 2008-05-29 | 729 | 750 | 724 | 743 | 18,100 | 743 |
| 2008-05-28 | 720 | 730 | 720 | 724 | 20,700 | 724 |
| 2008-05-27 | 699 | 720 | 699 | 712 | 26,000 | 712 |
| 2008-05-26 | 695 | 699 | 691 | 691 | 15,100 | 691 |
| 2008-05-23 | 683 | 689 | 682 | 685 | 14,100 | 685 |
| 2008-05-22 | 681 | 686 | 680 | 683 | 24,500 | 683 |
| 2008-05-21 | 687 | 689 | 680 | 686 | 34,600 | 686 |
| 2008-05-20 | 693 | 693 | 688 | 690 | 27,400 | 690 |
| 2008-05-19 | 685 | 700 | 685 | 694 | 26,700 | 694 |
| 2008-05-16 | 678 | 682 | 673 | 680 | 39,600 | 680 |
| 2008-05-15 | 680 | 683 | 675 | 676 | 44,200 | 676 |
| 2008-05-14 | 691 | 692 | 673 | 680 | 51,000 | 680 |
| 2008-05-13 | 698 | 699 | 690 | 691 | 34,500 | 691 |
| 2008-05-12 | 705 | 708 | 696 | 696 | 43,900 | 696 |
| 2008-05-09 | 700 | 703 | 697 | 699 | 32,500 | 699 |
| 2008-05-08 | 705 | 705 | 691 | 700 | 46,600 | 700 |
| 2008-05-07 | 740 | 742 | 715 | 715 | 133,400 | 715 |
| 2008-05-02 | 714 | 748 | 713 | 735 | 33,400 | 735 |
| 2008-05-01 | 714 | 721 | 711 | 711 | 38,800 | 711 |
| 2008-04-30 | 707 | 720 | 706 | 710 | 29,100 | 710 |
| 2008-04-28 | 708 | 710 | 703 | 704 | 27,600 | 704 |
| 2008-04-25 | 699 | 710 | 699 | 703 | 26,900 | 703 |
| 2008-04-24 | 700 | 700 | 698 | 699 | 10,000 | 699 |
| 2008-04-23 | 700 | 705 | 700 | 705 | 28,800 | 705 |
| 2008-04-22 | 720 | 740 | 701 | 709 | 46,500 | 709 |
| 2008-04-21 | 702 | 721 | 702 | 720 | 44,800 | 720 |
| 2008-04-18 | 700 | 700 | 698 | 700 | 11,600 | 700 |
| 2008-04-17 | 701 | 702 | 699 | 702 | 17,400 | 702 |
| 2008-04-16 | 699 | 703 | 698 | 700 | 22,400 | 700 |
| 2008-04-15 | 699 | 700 | 699 | 700 | 18,000 | 700 |
| 2008-04-14 | 700 | 705 | 700 | 700 | 9,800 | 700 |
| 2008-04-11 | 700 | 700 | 696 | 700 | 10,900 | 700 |
| 2008-04-10 | 703 | 703 | 690 | 700 | 13,400 | 700 |
| 2008-04-09 | 710 | 710 | 702 | 704 | 10,300 | 704 |
| 2008-04-08 | 730 | 730 | 720 | 720 | 24,800 | 720 |
| 2008-04-07 | 772 | 772 | 740 | 740 | 30,700 | 740 |
| 2008-04-04 | 788 | 789 | 762 | 779 | 30,600 | 779 |
| 2008-04-03 | 750 | 788 | 750 | 788 | 28,100 | 788 |
| 2008-04-02 | 740 | 752 | 740 | 748 | 45,500 | 748 |
| 2008-04-01 | 705 | 730 | 703 | 729 | 24,500 | 729 |
| 2008-03-31 | 710 | 711 | 701 | 703 | 18,400 | 703 |
| 2008-03-28 | 700 | 710 | 697 | 710 | 13,900 | 710 |
| 2008-03-27 | 690 | 699 | 687 | 696 | 11,000 | 696 |
| 2008-03-26 | 699 | 699 | 689 | 690 | 16,600 | 690 |
| 2008-03-25 | 703 | 703 | 696 | 696 | 45,800 | 696 |
| 2008-03-24 | 700 | 700 | 696 | 699 | 38,900 | 699 |
| 2008-03-21 | 695 | 701 | 695 | 700 | 30,500 | 700 |
| 2008-03-19 | 699 | 701 | 680 | 689 | 15,400 | 689 |
| 2008-03-18 | 710 | 715 | 689 | 690 | 16,700 | 690 |
| 2008-03-17 | 739 | 740 | 709 | 710 | 5,100 | 710 |
| 2008-03-14 | 760 | 761 | 740 | 740 | 12,000 | 740 |
| 2008-03-13 | 776 | 777 | 758 | 762 | 7,700 | 762 |
| 2008-03-12 | 789 | 795 | 770 | 777 | 16,200 | 777 |
| 2008-03-11 | 785 | 786 | 781 | 786 | 9,900 | 786 |
| 2008-03-10 | 794 | 796 | 787 | 787 | 6,800 | 787 |
| 2008-03-07 | 804 | 805 | 798 | 800 | 44,700 | 800 |
| 2008-03-06 | 807 | 812 | 805 | 805 | 17,700 | 805 |
| 2008-03-05 | 808 | 810 | 804 | 810 | 4,700 | 810 |
| 2008-03-04 | 803 | 814 | 803 | 810 | 5,400 | 810 |
| 2008-03-03 | 845 | 846 | 795 | 795 | 20,100 | 795 |
| 2008-02-29 | 852 | 853 | 830 | 843 | 20,300 | 843 |
| 2008-02-28 | 825 | 843 | 819 | 840 | 31,500 | 840 |
| 2008-02-27 | 810 | 825 | 810 | 825 | 11,900 | 825 |
| 2008-02-26 | 800 | 810 | 795 | 807 | 12,100 | 807 |
| 2008-02-25 | 821 | 828 | 794 | 794 | 55,500 | 794 |
| 2008-02-22 | 818 | 839 | 818 | 828 | 11,500 | 828 |
| 2008-02-21 | 820 | 831 | 816 | 818 | 18,100 | 818 |
| 2008-02-20 | 830 | 831 | 815 | 818 | 18,000 | 818 |
| 2008-02-19 | 848 | 852 | 830 | 830 | 10,100 | 830 |
| 2008-02-18 | 849 | 878 | 843 | 845 | 10,100 | 845 |
| 2008-02-15 | 815 | 840 | 814 | 830 | 17,000 | 830 |
| 2008-02-14 | 820 | 830 | 813 | 820 | 22,600 | 820 |
| 2008-02-13 | 841 | 842 | 813 | 840 | 15,800 | 840 |
| 2008-02-12 | 868 | 868 | 840 | 840 | 12,500 | 840 |
| 2008-02-08 | 882 | 888 | 866 | 870 | 21,900 | 870 |
| 2008-02-07 | 876 | 895 | 876 | 890 | 12,100 | 890 |
| 2008-02-06 | 900 | 900 | 872 | 877 | 13,300 | 877 |
| 2008-02-05 | 916 | 919 | 909 | 910 | 8,700 | 910 |
| 2008-02-04 | 931 | 932 | 903 | 916 | 7,400 | 916 |
| 2008-02-01 | 944 | 945 | 928 | 940 | 5,000 | 940 |
| 2008-01-31 | 910 | 928 | 910 | 928 | 8,700 | 928 |
| 2008-01-30 | 910 | 930 | 906 | 910 | 21,900 | 910 |
| 2008-01-29 | 911 | 925 | 909 | 910 | 13,600 | 910 |
| 2008-01-28 | 917 | 920 | 900 | 910 | 10,100 | 910 |
| 2008-01-25 | 890 | 940 | 890 | 920 | 27,300 | 920 |
| 2008-01-24 | 880 | 880 | 860 | 880 | 15,300 | 880 |
| 2008-01-23 | 889 | 896 | 851 | 861 | 25,300 | 861 |
| 2008-01-22 | 896 | 897 | 885 | 890 | 18,200 | 890 |
| 2008-01-21 | 914 | 915 | 901 | 901 | 9,200 | 901 |
| 2008-01-18 | 925 | 926 | 909 | 909 | 19,300 | 909 |
| 2008-01-17 | 916 | 932 | 916 | 928 | 13,100 | 928 |
| 2008-01-16 | 990 | 991 | 900 | 915 | 16,900 | 915 |
| 2008-01-15 | 1,049 | 1,050 | 990 | 999 | 10,600 | 999 |
| 2008-01-11 | 1,105 | 1,106 | 1,040 | 1,040 | 5,900 | 1,040 |
| 2008-01-10 | 1,106 | 1,121 | 1,098 | 1,106 | 8,300 | 1,106 |
| 2008-01-09 | 1,030 | 1,110 | 1,030 | 1,100 | 29,400 | 1,100 |
| 2008-01-08 | 1,120 | 1,121 | 1,020 | 1,031 | 17,500 | 1,031 |
| 2008-01-07 | 1,139 | 1,141 | 1,120 | 1,121 | 2,800 | 1,121 |
| 2008-01-04 | 1,141 | 1,153 | 1,130 | 1,153 | 6,800 | 1,153 |
分割・併合履歴 ： なし