6158 (株)和井田製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 340 | 340 | 332 | 335 | 3,100 | 335 |
| 2009-12-29 | 334 | 334 | 331 | 332 | 2,000 | 332 |
| 2009-12-28 | 339 | 339 | 335 | 336 | 1,900 | 336 |
| 2009-12-25 | 340 | 340 | 337 | 337 | 5,100 | 337 |
| 2009-12-24 | 340 | 340 | 337 | 340 | 800 | 340 |
| 2009-12-22 | 339 | 345 | 338 | 345 | 1,600 | 345 |
| 2009-12-21 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-12-18 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2009-12-17 | 337 | 337 | 335 | 337 | 600 | 337 |
| 2009-12-16 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-12-15 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-12-14 | 370 | 370 | 370 | 370 | 3,900 | 370 |
| 2009-12-11 | 363 | 363 | 363 | 363 | 500 | 363 |
| 2009-12-10 | 360 | 365 | 360 | 363 | 5,400 | 363 |
| 2009-12-09 | 370 | 370 | 365 | 365 | 2,100 | 365 |
| 2009-12-08 | 378 | 378 | 370 | 370 | 2,200 | 370 |
| 2009-12-07 | 378 | 378 | 360 | 378 | 3,000 | 378 |
| 2009-12-04 | 380 | 380 | 378 | 378 | 1,900 | 378 |
| 2009-12-03 | 380 | 380 | 380 | 380 | 2,700 | 380 |
| 2009-12-02 | 358 | 380 | 355 | 380 | 4,300 | 380 |
| 2009-12-01 | 359 | 359 | 355 | 355 | 4,700 | 355 |
| 2009-11-30 | 379 | 379 | 358 | 360 | 4,000 | 360 |
| 2009-11-27 | 380 | 380 | 379 | 379 | 2,300 | 379 |
| 2009-11-26 | 390 | 390 | 385 | 385 | 1,300 | 385 |
| 2009-11-25 | 390 | 390 | 390 | 390 | 1,700 | 390 |
| 2009-11-24 | 395 | 395 | 390 | 390 | 1,600 | 390 |
| 2009-11-20 | 397 | 397 | 395 | 395 | 2,200 | 395 |
| 2009-11-19 | 398 | 398 | 397 | 397 | 1,300 | 397 |
| 2009-11-18 | 398 | 398 | 398 | 398 | 1,600 | 398 |
| 2009-11-17 | 401 | 410 | 401 | 401 | 3,000 | 401 |
| 2009-11-16 | 400 | 401 | 400 | 401 | 300 | 401 |
| 2009-11-13 | 400 | 400 | 395 | 400 | 1,800 | 400 |
| 2009-11-12 | 410 | 410 | 400 | 400 | 3,100 | 400 |
| 2009-11-11 | 400 | 410 | 400 | 410 | 800 | 410 |
| 2009-11-10 | 425 | 425 | 420 | 420 | 2,700 | 420 |
| 2009-11-09 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-11-06 | 425 | 425 | 425 | 425 | 3,200 | 425 |
| 2009-11-05 | 429 | 430 | 429 | 430 | 1,600 | 430 |
| 2009-11-04 | 420 | 429 | 420 | 429 | 2,100 | 429 |
| 2009-11-02 | 430 | 430 | 418 | 418 | 2,300 | 418 |
| 2009-10-30 | 439 | 439 | 430 | 430 | 2,900 | 430 |
| 2009-10-29 | 430 | 430 | 428 | 430 | 3,700 | 430 |
| 2009-10-28 | 430 | 430 | 429 | 430 | 3,200 | 430 |
| 2009-10-27 | 434 | 434 | 424 | 430 | 3,200 | 430 |
| 2009-10-26 | 435 | 435 | 430 | 435 | 2,600 | 435 |
| 2009-10-23 | 439 | 439 | 430 | 435 | 3,300 | 435 |
| 2009-10-22 | 439 | 440 | 430 | 440 | 2,600 | 440 |
| 2009-10-21 | 425 | 439 | 423 | 439 | 6,000 | 439 |
| 2009-10-20 | 425 | 425 | 425 | 425 | 2,600 | 425 |
| 2009-10-19 | 425 | 425 | 423 | 425 | 2,400 | 425 |
| 2009-10-16 | 425 | 425 | 421 | 425 | 1,800 | 425 |
| 2009-10-15 | 425 | 425 | 423 | 425 | 3,300 | 425 |
| 2009-10-14 | 425 | 425 | 425 | 425 | 2,700 | 425 |
| 2009-10-13 | 430 | 430 | 423 | 425 | 5,100 | 425 |
| 2009-10-09 | 425 | 430 | 425 | 430 | 4,100 | 430 |
| 2009-10-08 | 429 | 429 | 425 | 425 | 3,000 | 425 |
| 2009-10-07 | 425 | 429 | 420 | 429 | 1,600 | 429 |
| 2009-10-06 | 430 | 430 | 410 | 425 | 3,000 | 425 |
| 2009-10-05 | 430 | 435 | 428 | 435 | 2,300 | 435 |
| 2009-10-02 | 430 | 430 | 420 | 430 | 2,600 | 430 |
| 2009-10-01 | 435 | 435 | 430 | 430 | 3,300 | 430 |
| 2009-09-30 | 435 | 435 | 430 | 430 | 1,500 | 430 |
| 2009-09-29 | 429 | 430 | 429 | 430 | 1,500 | 430 |
| 2009-09-28 | 384 | 400 | 384 | 399 | 11,400 | 399 |
| 2009-09-25 | 425 | 425 | 415 | 424 | 3,600 | 424 |
| 2009-09-24 | 435 | 435 | 425 | 425 | 6,200 | 425 |
| 2009-09-18 | 441 | 441 | 430 | 435 | 4,200 | 435 |
| 2009-09-17 | 423 | 423 | 423 | 423 | 200 | 423 |
| 2009-09-16 | 415 | 420 | 415 | 420 | 1,600 | 420 |
| 2009-09-15 | 416 | 420 | 415 | 416 | 1,400 | 416 |
| 2009-09-14 | 416 | 421 | 416 | 420 | 700 | 420 |
| 2009-09-11 | 416 | 416 | 415 | 415 | 2,300 | 415 |
| 2009-09-10 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2009-09-09 | 422 | 425 | 422 | 425 | 500 | 425 |
| 2009-09-08 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-09-07 | 449 | 449 | 430 | 430 | 2,800 | 430 |
| 2009-09-04 | 415 | 416 | 415 | 416 | 2,200 | 416 |
| 2009-09-03 | 425 | 425 | 425 | 425 | 600 | 425 |
| 2009-09-02 | 445 | 445 | 425 | 425 | 2,200 | 425 |
| 2009-09-01 | 447 | 447 | 442 | 442 | 2,100 | 442 |
| 2009-08-31 | 442 | 442 | 432 | 432 | 600 | 432 |
| 2009-08-28 | 430 | 432 | 429 | 432 | 1,400 | 432 |
| 2009-08-27 | 428 | 429 | 428 | 429 | 1,000 | 429 |
| 2009-08-26 | 421 | 425 | 421 | 423 | 2,000 | 423 |
| 2009-08-25 | 420 | 424 | 420 | 423 | 600 | 423 |
| 2009-08-24 | 418 | 428 | 418 | 419 | 1,400 | 419 |
| 2009-08-21 | 418 | 418 | 418 | 418 | 200 | 418 |
| 2009-08-20 | 420 | 420 | 418 | 418 | 500 | 418 |
| 2009-08-19 | 425 | 425 | 415 | 420 | 2,200 | 420 |
| 2009-08-18 | 422 | 425 | 422 | 425 | 2,400 | 425 |
| 2009-08-17 | 422 | 430 | 422 | 422 | 300 | 422 |
| 2009-08-14 | 425 | 430 | 422 | 422 | 1,600 | 422 |
| 2009-08-13 | 421 | 422 | 421 | 422 | 8,600 | 422 |
| 2009-08-12 | 423 | 423 | 415 | 422 | 1,700 | 422 |
| 2009-08-11 | 416 | 430 | 415 | 430 | 2,000 | 430 |
| 2009-08-10 | 410 | 420 | 410 | 415 | 3,600 | 415 |
| 2009-08-07 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-08-06 | 410 | 415 | 410 | 415 | 800 | 415 |
| 2009-08-05 | 410 | 410 | 410 | 410 | 600 | 410 |
| 2009-08-04 | 410 | 411 | 400 | 410 | 4,500 | 410 |
| 2009-08-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-07-31 | 420 | 420 | 405 | 405 | 1,500 | 405 |
| 2009-07-30 | 415 | 415 | 398 | 398 | 3,200 | 398 |
| 2009-07-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-07-28 | 415 | 415 | 415 | 415 | 800 | 415 |
| 2009-07-27 | 400 | 415 | 400 | 415 | 1,800 | 415 |
| 2009-07-24 | 385 | 399 | 385 | 399 | 2,700 | 399 |
| 2009-07-22 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-07-21 | 380 | 380 | 380 | 380 | 3,900 | 380 |
| 2009-07-16 | 384 | 385 | 380 | 385 | 800 | 385 |
| 2009-07-15 | 374 | 374 | 370 | 370 | 3,500 | 370 |
| 2009-07-14 | 372 | 374 | 371 | 374 | 1,400 | 374 |
| 2009-07-13 | 370 | 380 | 370 | 371 | 1,600 | 371 |
| 2009-07-10 | 419 | 419 | 405 | 405 | 3,000 | 405 |
| 2009-07-09 | 420 | 425 | 420 | 420 | 800 | 420 |
| 2009-07-08 | 420 | 428 | 420 | 421 | 1,000 | 421 |
| 2009-07-07 | 430 | 430 | 420 | 426 | 1,800 | 426 |
| 2009-07-06 | 450 | 451 | 450 | 450 | 1,200 | 450 |
| 2009-07-03 | 446 | 447 | 445 | 447 | 1,700 | 447 |
| 2009-07-02 | 449 | 449 | 445 | 446 | 2,200 | 446 |
| 2009-07-01 | 459 | 459 | 449 | 449 | 5,900 | 449 |
| 2009-06-30 | 452 | 459 | 451 | 459 | 1,300 | 459 |
| 2009-06-29 | 462 | 463 | 460 | 462 | 3,900 | 462 |
| 2009-06-26 | 475 | 475 | 460 | 460 | 1,900 | 460 |
| 2009-06-25 | 459 | 460 | 450 | 460 | 1,500 | 460 |
| 2009-06-24 | 467 | 479 | 462 | 462 | 1,400 | 462 |
| 2009-06-23 | 504 | 504 | 480 | 480 | 2,500 | 480 |
| 2009-06-22 | 486 | 486 | 481 | 482 | 800 | 482 |
| 2009-06-19 | 485 | 486 | 485 | 486 | 1,500 | 486 |
| 2009-06-18 | 500 | 500 | 481 | 485 | 3,600 | 485 |
| 2009-06-17 | 500 | 515 | 500 | 510 | 300 | 510 |
| 2009-06-16 | 550 | 560 | 505 | 510 | 4,800 | 510 |
| 2009-06-15 | 518 | 520 | 506 | 520 | 3,700 | 520 |
| 2009-06-12 | 520 | 520 | 518 | 520 | 2,400 | 520 |
| 2009-06-11 | 520 | 520 | 517 | 517 | 5,000 | 517 |
| 2009-06-10 | 510 | 516 | 510 | 516 | 4,300 | 516 |
| 2009-06-09 | 510 | 510 | 500 | 510 | 6,200 | 510 |
| 2009-06-08 | 500 | 511 | 500 | 510 | 6,300 | 510 |
| 2009-06-05 | 492 | 501 | 492 | 500 | 8,100 | 500 |
| 2009-06-04 | 485 | 492 | 481 | 492 | 6,500 | 492 |
| 2009-06-03 | 480 | 485 | 480 | 480 | 3,500 | 480 |
| 2009-06-02 | 472 | 486 | 472 | 480 | 5,400 | 480 |
| 2009-06-01 | 448 | 460 | 447 | 460 | 6,900 | 460 |
| 2009-05-29 | 450 | 450 | 447 | 447 | 4,300 | 447 |
| 2009-05-28 | 450 | 450 | 448 | 450 | 5,600 | 450 |
| 2009-05-27 | 445 | 450 | 445 | 450 | 8,600 | 450 |
| 2009-05-26 | 430 | 446 | 430 | 445 | 9,600 | 445 |
| 2009-05-25 | 415 | 430 | 415 | 430 | 4,800 | 430 |
| 2009-05-22 | 411 | 415 | 410 | 415 | 4,000 | 415 |
| 2009-05-21 | 418 | 418 | 400 | 411 | 13,900 | 411 |
| 2009-05-20 | 418 | 426 | 418 | 418 | 8,800 | 418 |
| 2009-05-19 | 416 | 418 | 415 | 418 | 6,800 | 418 |
| 2009-05-18 | 429 | 429 | 416 | 416 | 6,600 | 416 |
| 2009-05-15 | 439 | 439 | 430 | 430 | 7,200 | 430 |
| 2009-05-14 | 449 | 449 | 436 | 440 | 10,300 | 440 |
| 2009-05-13 | 443 | 443 | 440 | 440 | 2,800 | 440 |
| 2009-05-12 | 447 | 447 | 443 | 443 | 6,400 | 443 |
| 2009-05-11 | 450 | 451 | 445 | 447 | 10,400 | 447 |
| 2009-05-08 | 446 | 450 | 441 | 450 | 11,900 | 450 |
| 2009-05-07 | 440 | 446 | 440 | 446 | 4,900 | 446 |
| 2009-05-01 | 420 | 440 | 420 | 440 | 4,300 | 440 |
| 2009-04-30 | 413 | 421 | 413 | 420 | 3,100 | 420 |
| 2009-04-28 | 412 | 412 | 412 | 412 | 2,100 | 412 |
| 2009-04-27 | 411 | 412 | 411 | 412 | 5,000 | 412 |
| 2009-04-24 | 420 | 420 | 410 | 410 | 2,900 | 410 |
| 2009-04-23 | 445 | 445 | 420 | 420 | 16,600 | 420 |
| 2009-04-22 | 403 | 450 | 403 | 445 | 12,700 | 445 |
| 2009-04-21 | 400 | 400 | 390 | 398 | 10,800 | 398 |
| 2009-04-20 | 389 | 395 | 380 | 395 | 6,500 | 395 |
| 2009-04-17 | 388 | 388 | 380 | 385 | 1,800 | 385 |
| 2009-04-16 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2009-04-15 | 375 | 385 | 375 | 385 | 800 | 385 |
| 2009-04-13 | 376 | 380 | 375 | 375 | 2,300 | 375 |
| 2009-04-10 | 373 | 380 | 373 | 375 | 20,300 | 375 |
| 2009-04-09 | 377 | 378 | 377 | 378 | 1,100 | 378 |
| 2009-04-08 | 360 | 360 | 350 | 360 | 1,000 | 360 |
| 2009-04-07 | 370 | 378 | 370 | 370 | 3,700 | 370 |
| 2009-04-06 | 370 | 375 | 370 | 375 | 3,200 | 375 |
| 2009-04-03 | 369 | 369 | 365 | 369 | 1,900 | 369 |
| 2009-04-02 | 355 | 365 | 355 | 365 | 4,500 | 365 |
| 2009-04-01 | 355 | 359 | 355 | 355 | 5,000 | 355 |
| 2009-03-31 | 340 | 350 | 340 | 350 | 900 | 350 |
| 2009-03-30 | 349 | 350 | 339 | 350 | 4,200 | 350 |
| 2009-03-27 | 351 | 351 | 350 | 350 | 5,200 | 350 |
| 2009-03-26 | 342 | 352 | 342 | 350 | 300 | 350 |
| 2009-03-25 | 350 | 351 | 347 | 351 | 4,100 | 351 |
| 2009-03-24 | 343 | 344 | 340 | 340 | 2,200 | 340 |
| 2009-03-23 | 350 | 350 | 340 | 346 | 3,900 | 346 |
| 2009-03-19 | 350 | 350 | 340 | 340 | 2,400 | 340 |
| 2009-03-18 | 350 | 350 | 330 | 330 | 3,100 | 330 |
| 2009-03-17 | 355 | 355 | 350 | 350 | 4,900 | 350 |
| 2009-03-16 | 350 | 355 | 350 | 354 | 6,800 | 354 |
| 2009-03-13 | 350 | 350 | 350 | 350 | 9,200 | 350 |
| 2009-03-12 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2009-03-11 | 340 | 340 | 330 | 330 | 300 | 330 |
| 2009-03-10 | 320 | 333 | 320 | 330 | 1,100 | 330 |
| 2009-03-09 | 330 | 335 | 330 | 333 | 1,400 | 333 |
| 2009-03-06 | 354 | 355 | 330 | 330 | 1,200 | 330 |
| 2009-03-05 | 339 | 355 | 339 | 353 | 15,100 | 353 |
| 2009-03-04 | 320 | 340 | 320 | 339 | 2,100 | 339 |
| 2009-03-03 | 330 | 331 | 330 | 330 | 3,800 | 330 |
| 2009-03-02 | 330 | 350 | 330 | 350 | 5,900 | 350 |
| 2009-02-27 | 330 | 335 | 330 | 335 | 13,900 | 335 |
| 2009-02-26 | 298 | 303 | 298 | 303 | 3,500 | 303 |
| 2009-02-25 | 293 | 293 | 293 | 293 | 1,400 | 293 |
| 2009-02-24 | 290 | 294 | 290 | 293 | 3,600 | 293 |
| 2009-02-23 | 293 | 297 | 290 | 297 | 1,400 | 297 |
| 2009-02-20 | 292 | 303 | 292 | 293 | 6,300 | 293 |
| 2009-02-19 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-02-18 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2009-02-17 | 306 | 306 | 286 | 300 | 1,400 | 300 |
| 2009-02-16 | 306 | 306 | 306 | 306 | 800 | 306 |
| 2009-02-13 | 295 | 302 | 295 | 300 | 1,600 | 300 |
| 2009-02-12 | 291 | 291 | 290 | 290 | 800 | 290 |
| 2009-02-09 | 300 | 300 | 295 | 295 | 300 | 295 |
| 2009-02-06 | 300 | 303 | 298 | 298 | 900 | 298 |
| 2009-02-05 | 299 | 300 | 295 | 295 | 4,400 | 295 |
| 2009-02-04 | 300 | 300 | 299 | 299 | 5,500 | 299 |
| 2009-02-03 | 306 | 306 | 301 | 301 | 900 | 301 |
| 2009-02-02 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2009-01-30 | 309 | 310 | 309 | 310 | 1,900 | 310 |
| 2009-01-29 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2009-01-28 | 302 | 305 | 301 | 305 | 1,600 | 305 |
| 2009-01-27 | 302 | 303 | 298 | 302 | 8,300 | 302 |
| 2009-01-26 | 302 | 302 | 302 | 302 | 2,900 | 302 |
| 2009-01-23 | 302 | 310 | 302 | 304 | 3,100 | 304 |
| 2009-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-01-21 | 320 | 321 | 320 | 320 | 15,100 | 320 |
| 2009-01-20 | 308 | 327 | 303 | 320 | 7,000 | 320 |
| 2009-01-19 | 306 | 314 | 306 | 308 | 500 | 308 |
| 2009-01-16 | 307 | 310 | 303 | 310 | 1,500 | 310 |
| 2009-01-15 | 306 | 307 | 306 | 307 | 600 | 307 |
| 2009-01-14 | 301 | 302 | 300 | 300 | 5,500 | 300 |
| 2009-01-13 | 320 | 320 | 301 | 302 | 19,300 | 302 |
| 2009-01-09 | 326 | 331 | 326 | 326 | 400 | 326 |
| 2009-01-08 | 335 | 335 | 326 | 326 | 7,300 | 326 |
| 2009-01-07 | 345 | 346 | 332 | 332 | 6,200 | 332 |
| 2009-01-06 | 338 | 350 | 336 | 346 | 13,300 | 346 |
| 2009-01-05 | 333 | 333 | 325 | 328 | 3,900 | 328 |
分割・併合履歴 ： なし
