6158 (株)和井田製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	450	450	428	438	2,500	438
2010-12-29	425	449	425	448	4,300	448
2010-12-28	412	420	412	420	1,300	420
2010-12-27	405	410	405	410	2,900	410
2010-12-24	420	420	410	410	1,200	410
2010-12-22	430	435	420	421	5,800	421
2010-12-21	430	435	425	427	1,000	427
2010-12-20	428	438	428	438	4,000	438
2010-12-17	457	457	445	450	7,500	450
2010-12-16	415	435	415	435	3,500	435
2010-12-15	430	435	410	420	6,200	420
2010-12-14	425	430	425	430	3,500	430
2010-12-13	416	430	416	425	1,000	425
2010-12-10	422	422	415	415	300	415
2010-12-09	430	430	415	415	3,600	415
2010-12-08	425	429	420	420	900	420
2010-12-07	420	422	415	422	1,600	422
2010-12-06	419	420	419	420	1,400	420
2010-12-03	410	410	410	410	1,000	410
2010-12-02	410	410	410	410	1,200	410
2010-12-01	400	400	399	400	1,900	400
2010-11-30	401	401	400	400	1,000	400
2010-11-29	400	400	400	400	1,000	400
2010-11-26	391	405	391	400	800	400
2010-11-25	390	400	390	400	3,100	400
2010-11-24	390	394	390	394	700	394
2010-11-22	380	390	380	390	1,200	390
2010-11-19	375	379	375	378	1,200	378
2010-11-18	375	375	375	375	200	375
2010-11-17	370	370	370	370	600	370
2010-11-16	370	370	370	370	1,000	370
2010-11-15	370	370	369	369	200	369
2010-11-10	370	370	370	370	1,000	370
2010-11-09	369	372	369	370	400	370
2010-11-08	367	374	367	374	500	374
2010-11-05	370	375	370	375	700	375
2010-11-04	378	378	357	363	1,900	363
2010-11-02	378	397	378	397	700	397
2010-11-01	402	402	402	402	1,000	402
2010-10-29	380	382	380	382	900	382
2010-10-27	360	368	360	368	300	368
2010-10-26	366	366	366	366	700	366
2010-10-25	389	389	356	372	1,100	372
2010-10-22	360	390	360	390	2,700	390
2010-10-21	372	372	351	370	2,500	370
2010-10-20	380	380	380	380	400	380
2010-10-19	388	388	388	388	100	388
2010-10-18	388	388	374	374	200	374
2010-10-15	375	375	367	374	400	374
2010-10-14	398	398	387	387	600	387
2010-10-13	385	397	385	397	900	397
2010-10-08	392	397	392	397	200	397
2010-10-07	392	405	391	400	700	400
2010-10-06	386	393	380	392	1,100	392
2010-10-05	407	407	385	393	1,200	393
2010-10-04	413	413	410	410	800	410
2010-10-01	415	415	404	405	5,800	405
2010-09-30	366	367	361	367	900	367
2010-09-29	370	370	361	361	1,300	361
2010-09-28	369	370	369	369	500	369
2010-09-27	365	369	364	369	500	369
2010-09-24	380	380	370	370	800	370
2010-09-22	392	392	380	380	2,000	380
2010-09-21	369	390	369	390	6,700	390
2010-09-17	364	367	364	365	4,700	365
2010-09-16	364	367	364	365	5,300	365
2010-09-15	360	380	360	380	900	380
2010-09-14	375	375	360	360	900	360
2010-09-13	355	388	355	388	1,100	388
2010-09-10	355	355	350	355	600	355
2010-09-06	355	358	355	358	200	358
2010-09-03	366	366	343	353	1,700	353
2010-09-02	370	370	370	370	1,300	370
2010-09-01	368	368	368	368	1,200	368
2010-08-31	355	355	342	342	1,000	342
2010-08-30	354	365	354	360	4,600	360
2010-08-27	350	355	350	350	600	350
2010-08-26	338	345	338	345	300	345
2010-08-25	338	338	338	338	300	338
2010-08-24	345	345	345	345	700	345
2010-08-20	340	345	340	345	1,100	345
2010-08-19	340	345	339	339	8,000	339
2010-08-18	350	364	350	350	1,500	350
2010-08-17	356	356	355	355	200	355
2010-08-16	358	358	358	358	200	358
2010-08-13	360	360	351	360	6,300	360
2010-08-12	368	368	360	367	2,700	367
2010-08-11	370	370	370	370	1,000	370
2010-08-10	360	365	360	360	900	360
2010-08-09	360	360	350	350	6,400	350
2010-08-06	370	370	360	360	2,400	360
2010-08-05	359	370	359	370	300	370
2010-08-04	360	360	351	351	1,100	351
2010-08-03	370	370	359	360	2,900	360
2010-08-02	365	390	360	360	6,500	360
2010-07-30	386	386	368	370	3,800	370
2010-07-29	363	370	363	370	1,800	370
2010-07-28	353	353	352	352	1,300	352
2010-07-27	361	361	356	356	5,300	356
2010-07-26	370	370	365	365	1,500	365
2010-07-23	370	370	370	370	100	370
2010-07-22	360	360	360	360	1,300	360
2010-07-21	360	360	360	360	800	360
2010-07-20	365	366	365	366	1,200	366
2010-07-16	380	380	367	367	2,000	367
2010-07-15	383	383	380	380	1,300	380
2010-07-14	380	382	380	380	1,000	380
2010-07-13	370	384	368	384	600	384
2010-07-12	362	369	358	368	4,600	368
2010-07-09	375	375	360	360	4,500	360
2010-07-08	404	404	385	385	1,000	385
2010-07-07	405	405	380	396	3,300	396
2010-07-06	400	418	395	418	900	418
2010-07-05	401	402	400	400	1,700	400
2010-07-02	416	416	400	400	4,300	400
2010-07-01	408	408	401	401	1,300	401
2010-06-30	400	400	400	400	1,300	400
2010-06-29	410	410	405	405	900	405
2010-06-28	428	428	415	415	800	415
2010-06-25	440	440	429	429	800	429
2010-06-24	440	440	440	440	300	440
2010-06-23	439	440	439	440	1,800	440
2010-06-22	441	450	441	442	1,300	442
2010-06-21	450	450	445	450	3,900	450
2010-06-18	465	465	450	457	1,000	457
2010-06-17	470	475	466	466	1,100	466
2010-06-16	480	480	460	465	2,200	465
2010-06-15	455	500	455	495	4,100	495
2010-06-14	499	506	470	470	7,000	470
2010-06-11	438	438	426	426	4,100	426
2010-06-10	429	438	429	429	2,900	429
2010-06-09	428	429	410	429	2,900	429
2010-06-08	428	440	428	440	700	440
2010-06-07	430	435	428	435	1,000	435
2010-06-04	458	458	458	458	400	458
2010-06-03	453	460	445	460	3,100	460
2010-06-02	440	440	431	440	7,800	440
2010-06-01	440	440	427	428	2,700	428
2010-05-31	422	439	420	420	1,000	420
2010-05-28	449	450	401	428	1,100	428
2010-05-27	401	420	400	405	3,300	405
2010-05-26	400	425	400	425	800	425
2010-05-25	421	423	410	410	1,100	410
2010-05-24	421	421	421	421	300	421
2010-05-21	409	429	400	429	2,900	429
2010-05-20	446	446	420	430	500	430
2010-05-19	443	452	420	440	1,500	440
2010-05-18	448	452	444	450	900	450
2010-05-17	450	455	448	448	4,100	448
2010-05-14	452	465	452	464	2,000	464
2010-05-13	465	465	463	463	400	463
2010-05-12	469	469	465	465	500	465
2010-05-11	486	486	470	470	2,700	470
2010-05-10	478	478	478	478	100	478
2010-05-07	470	470	462	468	2,400	468
2010-05-06	490	497	487	497	700	497
2010-04-30	497	500	497	498	9,100	498
2010-04-28	475	485	475	476	600	476
2010-04-27	495	495	472	490	2,900	490
2010-04-26	500	500	485	490	2,400	490
2010-04-23	500	500	480	500	2,400	500
2010-04-22	501	520	500	500	14,900	500
2010-04-21	496	520	495	520	600	520
2010-04-20	505	520	500	500	2,000	500
2010-04-19	515	515	499	505	3,600	505
2010-04-16	568	577	540	550	4,900	550
2010-04-15	552	565	552	556	3,700	556
2010-04-14	569	569	550	550	1,000	550
2010-04-13	550	560	550	560	700	560
2010-04-12	549	587	535	550	38,100	550
2010-04-09	547	547	525	547	5,000	547
2010-04-08	522	537	522	537	4,100	537
2010-04-07	550	550	530	536	6,800	536
2010-04-06	572	572	555	570	3,100	570
2010-04-05	574	584	571	583	2,100	583
2010-04-02	586	599	580	594	8,400	594
2010-04-01	600	600	580	600	12,400	600
2010-03-31	610	610	575	600	18,400	600
2010-03-30	620	644	545	615	29,600	615
2010-03-29	562	620	562	619	37,600	619
2010-03-26	485	570	476	570	21,200	570
2010-03-25	445	500	440	495	24,200	495
2010-03-24	424	440	422	440	7,000	440
2010-03-23	421	430	410	410	14,400	410
2010-03-19	410	420	410	420	2,200	420
2010-03-18	415	426	410	410	7,700	410
2010-03-17	412	425	410	420	5,100	420
2010-03-16	410	428	400	420	17,500	420
2010-03-15	388	409	376	409	11,800	409
2010-03-12	370	380	369	380	5,900	380
2010-03-11	360	390	360	380	3,900	380
2010-03-10	345	367	345	357	3,400	357
2010-03-09	342	343	340	342	1,000	342
2010-03-08	340	342	340	342	500	342
2010-03-05	335	350	335	342	11,700	342
2010-03-04	324	331	316	323	2,400	323
2010-03-03	331	336	324	325	2,100	325
2010-03-02	337	337	322	336	2,500	336
2010-03-01	323	340	317	322	4,200	322
2010-02-26	305	310	305	307	500	307
2010-02-25	317	317	300	301	5,200	301
2010-02-24	317	317	316	316	1,300	316
2010-02-23	316	324	315	324	2,800	324
2010-02-22	311	311	310	310	300	310
2010-02-19	315	316	315	315	1,200	315
2010-02-18	311	311	310	310	900	310
2010-02-17	317	317	310	317	1,500	317
2010-02-16	301	319	300	319	4,200	319
2010-02-15	317	317	303	303	2,300	303
2010-02-12	318	318	304	318	4,100	318
2010-02-09	318	318	318	318	300	318
2010-02-08	312	317	312	317	300	317
2010-02-05	304	312	304	310	1,500	310
2010-02-04	312	315	309	309	1,900	309
2010-02-03	311	311	310	310	1,500	310
2010-02-02	320	320	320	320	1,000	320
2010-02-01	331	331	315	315	4,700	315
2010-01-29	323	323	323	323	500	323
2010-01-28	318	331	318	325	3,100	325
2010-01-27	323	323	320	320	1,800	320
2010-01-26	333	333	325	327	1,300	327
2010-01-25	337	337	333	333	1,300	333
2010-01-22	336	336	336	336	100	336
2010-01-21	339	339	337	337	5,300	337
2010-01-20	339	340	338	339	2,300	339
2010-01-19	341	343	340	340	2,400	340
2010-01-18	342	342	337	342	6,300	342
2010-01-15	360	360	338	338	2,400	338
2010-01-14	330	357	330	357	4,200	357
2010-01-13	331	332	329	330	2,600	330
2010-01-12	328	331	324	331	4,500	331
2010-01-08	330	330	322	330	2,000	330
2010-01-07	330	330	321	325	1,400	325
2010-01-06	329	330	328	330	1,700	330
2010-01-05	330	330	329	329	1,700	329
2010-01-04	330	330	330	330	200	330

分割・併合履歴：なし

6158 (株)和井田製作所 の時系列データ [2010年度]

6158 (株)和井田製作所の時系列データ [2010年度]