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
2008-12-303313343313323,900332
2008-12-293163263163262,200326
2008-12-263203203153152,300315
2008-12-253163173103153,600315
2008-12-243233303143169,900316
2008-12-223203233173183,100318
2008-12-193203203173203,600320
2008-12-183223273193206,000320
2008-12-173383383213277,400327
2008-12-1634435133833812,700338
2008-12-153513553443513,900351
2008-12-123553563513511,000351
2008-12-113573603503553,200355
2008-12-1034735534235514,200355
2008-12-093503553503522,700352
2008-12-083363493363455,100345
2008-12-053493493413412,200341
2008-12-043433493433496,100349
2008-12-033393393323382,300338
2008-12-023383383303307,900330
2008-12-0133734033433910,600339
2008-11-2833133533033112,800331
2008-11-273313363303303,100330
2008-11-263373373273307,600330
2008-11-253333393333333,100333
2008-11-2132032932032312,300323
2008-11-2033634032832916,400329
2008-11-193433433373373,400337
2008-11-183453453363403,100340
2008-11-1734234533734017,900340
2008-11-143483483393472,600347
2008-11-133373503373489,300348
2008-11-1235935933833923,800339
2008-11-1136636835935916,800359
2008-11-1037638036536633,900366
2008-11-073923923703757,100375
2008-11-063803893773897,700389
2008-11-0536938536937513,200375
2008-11-043713733653736,000373
2008-10-313753753613669,500366
2008-10-303663703653655,100365
2008-10-293813863653706,800370
2008-10-2835036735036712,600367
2008-10-273803803503505,900350
2008-10-243943943783908,200390
2008-10-233953953823946,100394
2008-10-224004003953961,000396
2008-10-2139040039040012,800400
2008-10-203984013854007,600400
2008-10-174004003953953,400395
2008-10-1640040038540014,900400
2008-10-154154204004209,800420
2008-10-1440143040141615,800416
2008-10-1041041038840020,200400
2008-10-093904253904255,900425
2008-10-0839040037937935,000379
2008-10-0745245443545015,300450
2008-10-065295294774774,500477
2008-10-035455495215295,200529
2008-10-025595595455463,700546
2008-10-016056095695896,900589
2008-09-305685805405801,800580
2008-09-295805805805802,100580
2008-09-265895975805805,000580
2008-09-255875875865873,800587
2008-09-246036035875871,900587
2008-09-225876005805813,600581
2008-09-195855905805805,300580
2008-09-185866005855954,000595
2008-09-1760562258561213,800612
2008-09-166126156076095,100609
2008-09-126306306156251,800625
2008-09-11630630630630100630
2008-09-106156306156303,100630
2008-09-09625629625629700629
2008-09-086226306226251,900625
2008-09-056316316116252,700625
2008-09-04640640635635700635
2008-09-036406406396392,000639
2008-09-026446506406407,700640
2008-09-016506506506501,100650
2008-08-29647650647650300650
2008-08-28649649645647500647
2008-08-276506506356504,100650
2008-08-266456506436501,900650
2008-08-256496496406492,100649
2008-08-226426506426506,300650
2008-08-21645645644644700644
2008-08-206406456406451,700645
2008-08-196526526486503,600650
2008-08-1865165865165544,400655
2008-08-156556566556567,600656
2008-08-1466666665065611,400656
2008-08-136806806706805,400680
2008-08-126806816796806,000680
2008-08-116987006776809,200680
2008-08-086826906706906,500690
2008-08-07690695690695500695
2008-08-06695695691691600691
2008-08-056907006907001,600700
2008-08-047037036916911,300691
2008-08-016986996906902,400690
2008-07-317037036906901,400690
2008-07-307057056956952,900695
2008-07-296956956946951,200695
2008-07-286957006946961,000696
2008-07-257057056957044,100704
2008-07-246967006956994,400699
2008-07-236976996956983,000698
2008-07-226966996926921,500692
2008-07-187047046956993,000699
2008-07-1768970368970311,600703
2008-07-166966966896893,200689
2008-07-156956956816953,000695
2008-07-146987006957002,500700
2008-07-116977046977022,500702
2008-07-106956986816984,300698
2008-07-096837006837009,400700
2008-07-087007006856852,000685
2008-07-076897006897005,100700
2008-07-046927006927002,200700
2008-07-036927056907055,100705
2008-07-026927006927002,300700
2008-07-017047046907003,500700
2008-06-306887056887043,700704
2008-06-276897096807018,700701
2008-06-267107106937002,900700
2008-06-257027056907059,300705
2008-06-247117177007156,200715
2008-06-2371471468071419,500714
2008-06-207147207127205,800720
2008-06-1971473071471611,000716
2008-06-1871572071471413,000714
2008-06-1773373371371816,400718
2008-06-1673274572574012,800740
2008-06-137327457307309,000730
2008-06-1272873072873011,900730
2008-06-1173573772573011,900730
2008-06-107487487307306,100730
2008-06-097297407257354,500735
2008-06-0673674071773519,300735
2008-06-0575175572073234,300732
2008-06-0474975574675513,300755
2008-06-0374475074174914,100749
2008-06-0273975472375418,300754
2008-05-3075075570074050,000740
2008-05-2972975072474318,100743
2008-05-2872073072072420,700724
2008-05-2769972069971226,000712
2008-05-2669569969169115,100691
2008-05-2368368968268514,100685
2008-05-2268168668068324,500683
2008-05-2168768968068634,600686
2008-05-2069369368869027,400690
2008-05-1968570068569426,700694
2008-05-1667868267368039,600680
2008-05-1568068367567644,200676
2008-05-1469169267368051,000680
2008-05-1369869969069134,500691
2008-05-1270570869669643,900696
2008-05-0970070369769932,500699
2008-05-0870570569170046,600700
2008-05-07740742715715133,400715
2008-05-0271474871373533,400735
2008-05-0171472171171138,800711
2008-04-3070772070671029,100710
2008-04-2870871070370427,600704
2008-04-2569971069970326,900703
2008-04-2470070069869910,000699
2008-04-2370070570070528,800705
2008-04-2272074070170946,500709
2008-04-2170272170272044,800720
2008-04-1870070069870011,600700
2008-04-1770170269970217,400702
2008-04-1669970369870022,400700
2008-04-1569970069970018,000700
2008-04-147007057007009,800700
2008-04-1170070069670010,900700
2008-04-1070370369070013,400700
2008-04-0971071070270410,300704
2008-04-0873073072072024,800720
2008-04-0777277274074030,700740
2008-04-0478878976277930,600779
2008-04-0375078875078828,100788
2008-04-0274075274074845,500748
2008-04-0170573070372924,500729
2008-03-3171071170170318,400703
2008-03-2870071069771013,900710
2008-03-2769069968769611,000696
2008-03-2669969968969016,600690
2008-03-2570370369669645,800696
2008-03-2470070069669938,900699
2008-03-2169570169570030,500700
2008-03-1969970168068915,400689
2008-03-1871071568969016,700690
2008-03-177397407097105,100710
2008-03-1476076174074012,000740
2008-03-137767777587627,700762
2008-03-1278979577077716,200777
2008-03-117857867817869,900786
2008-03-107947967877876,800787
2008-03-0780480579880044,700800
2008-03-0680781280580517,700805
2008-03-058088108048104,700810
2008-03-048038148038105,400810
2008-03-0384584679579520,100795
2008-02-2985285383084320,300843
2008-02-2882584381984031,500840
2008-02-2781082581082511,900825
2008-02-2680081079580712,100807
2008-02-2582182879479455,500794
2008-02-2281883981882811,500828
2008-02-2182083181681818,100818
2008-02-2083083181581818,000818
2008-02-1984885283083010,100830
2008-02-1884987884384510,100845
2008-02-1581584081483017,000830
2008-02-1482083081382022,600820
2008-02-1384184281384015,800840
2008-02-1286886884084012,500840
2008-02-0888288886687021,900870
2008-02-0787689587689012,100890
2008-02-0690090087287713,300877
2008-02-059169199099108,700910
2008-02-049319329039167,400916
2008-02-019449459289405,000940
2008-01-319109289109288,700928
2008-01-3091093090691021,900910
2008-01-2991192590991013,600910
2008-01-2891792090091010,100910
2008-01-2589094089092027,300920
2008-01-2488088086088015,300880
2008-01-2388989685186125,300861
2008-01-2289689788589018,200890
2008-01-219149159019019,200901
2008-01-1892592690990919,300909
2008-01-1791693291692813,100928
2008-01-1699099190091516,900915
2008-01-151,0491,05099099910,600999
2008-01-111,1051,1061,0401,0405,9001,040
2008-01-101,1061,1211,0981,1068,3001,106
2008-01-091,0301,1101,0301,10029,4001,100
2008-01-081,1201,1211,0201,03117,5001,031
2008-01-071,1391,1411,1201,1212,8001,121
2008-01-041,1411,1531,1301,1536,8001,153

分割・併合履歴 : なし