6158 (株)和井田製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	505	505	505	505	1,400	505
2011-12-29	491	500	490	490	2,600	490
2011-12-28	500	504	500	500	1,500	500
2011-12-27	494	505	494	504	2,600	504
2011-12-26	500	500	497	497	3,100	497
2011-12-22	500	508	500	500	3,000	500
2011-12-21	502	507	502	506	1,200	506
2011-12-20	500	515	490	515	6,900	515
2011-12-19	500	516	497	500	1,900	500
2011-12-16	499	500	485	500	6,200	500
2011-12-15	500	517	495	495	4,500	495
2011-12-14	512	518	510	510	4,800	510
2011-12-13	509	519	495	517	9,500	517
2011-12-12	515	523	515	520	4,600	520
2011-12-09	500	510	494	510	7,300	510
2011-12-08	497	500	493	500	3,900	500
2011-12-07	495	499	495	497	1,400	497
2011-12-06	495	500	495	496	7,400	496
2011-12-05	494	499	493	498	1,500	498
2011-12-02	498	499	498	499	1,000	499
2011-12-01	487	499	487	492	6,500	492
2011-11-30	491	497	490	495	3,800	495
2011-11-29	491	493	490	493	2,100	493
2011-11-28	488	490	488	490	1,200	490
2011-11-25	480	488	480	488	1,400	488
2011-11-24	474	477	465	477	3,400	477
2011-11-22	470	481	470	481	1,400	481
2011-11-21	484	484	474	474	2,100	474
2011-11-18	479	484	479	484	1,500	484
2011-11-17	479	485	479	485	600	485
2011-11-16	489	490	480	480	1,200	480
2011-11-15	489	489	480	485	1,400	485
2011-11-14	485	491	485	488	2,000	488
2011-11-11	472	480	472	480	1,100	480
2011-11-10	481	481	474	480	3,700	480
2011-11-09	487	495	485	494	2,800	494
2011-11-08	489	489	480	487	1,300	487
2011-11-07	485	485	470	470	5,200	470
2011-11-04	482	486	480	480	3,000	480
2011-11-02	480	482	475	482	4,400	482
2011-11-01	490	490	478	478	4,200	478
2011-10-31	482	490	482	490	2,800	490
2011-10-28	490	490	486	489	1,200	489
2011-10-27	489	489	489	489	300	489
2011-10-26	491	491	482	488	2,600	488
2011-10-25	495	495	490	491	3,500	491
2011-10-24	481	490	481	489	2,900	489
2011-10-21	490	490	489	490	1,600	490
2011-10-20	485	490	485	490	400	490
2011-10-19	483	483	483	483	200	483
2011-10-18	485	485	478	478	2,500	478
2011-10-17	481	489	481	485	7,800	485
2011-10-14	479	479	478	478	400	478
2011-10-13	476	480	476	479	1,500	479
2011-10-12	473	479	473	479	900	479
2011-10-11	490	490	474	480	8,800	480
2011-10-07	489	489	489	489	200	489
2011-10-06	475	485	475	485	600	485
2011-10-05	480	480	469	469	1,200	469
2011-10-04	484	487	477	481	4,100	481
2011-10-03	480	487	478	487	2,900	487
2011-09-30	498	498	477	477	5,500	477
2011-09-29	472	477	470	477	3,100	477
2011-09-28	471	477	471	477	1,900	477
2011-09-27	460	475	458	475	6,300	475
2011-09-26	460	467	450	467	12,300	467
2011-09-22	476	480	470	470	5,600	470
2011-09-21	480	480	473	479	1,100	479
2011-09-20	480	480	472	472	3,100	472
2011-09-16	480	495	471	485	4,200	485
2011-09-15	475	479	471	473	2,200	473
2011-09-14	479	481	471	472	9,000	472
2011-09-13	480	500	477	489	12,100	489
2011-09-12	498	498	480	480	3,300	480
2011-09-09	486	490	485	485	2,000	485
2011-09-08	488	498	481	485	2,700	485
2011-09-07	478	499	478	486	3,500	486
2011-09-06	481	484	475	478	7,700	478
2011-09-05	485	495	474	485	16,100	485
2011-09-02	496	496	474	474	16,400	474
2011-09-01	500	500	486	489	18,600	489
2011-08-31	496	499	486	489	45,300	489
2011-08-30	468	472	468	472	2,500	472
2011-08-29	455	468	455	468	1,300	468
2011-08-26	468	475	460	460	3,400	460
2011-08-25	470	475	470	475	1,300	475
2011-08-24	470	479	470	470	1,800	470
2011-08-23	480	480	480	480	1,200	480
2011-08-22	484	484	460	484	2,300	484
2011-08-19	480	485	474	485	4,000	485
2011-08-18	485	491	485	490	2,400	490
2011-08-17	513	513	490	500	1,200	500
2011-08-16	490	513	490	513	2,000	513
2011-08-15	492	497	483	495	4,900	495
2011-08-12	478	478	478	478	200	478
2011-08-11	470	474	470	474	700	474
2011-08-10	461	478	461	462	1,000	462
2011-08-09	458	460	441	460	4,200	460
2011-08-08	471	475	460	461	4,400	461
2011-08-05	480	480	462	470	4,800	470
2011-08-04	491	504	490	492	2,400	492
2011-08-03	507	508	487	508	5,400	508
2011-08-02	531	531	510	525	7,500	525
2011-08-01	549	550	530	531	10,600	531
2011-07-29	530	535	509	535	11,800	535
2011-07-28	530	530	515	525	2,400	525
2011-07-27	537	539	530	530	4,700	530
2011-07-26	524	539	524	539	2,400	539
2011-07-25	535	546	523	525	3,900	525
2011-07-22	511	517	511	517	4,900	517
2011-07-21	509	520	509	517	8,100	517
2011-07-20	498	519	497	519	7,200	519
2011-07-19	480	485	470	481	5,100	481
2011-07-15	470	479	466	479	400	479
2011-07-14	475	484	463	479	1,900	479
2011-07-13	463	475	462	475	2,300	475
2011-07-12	470	470	465	465	2,800	465
2011-07-11	470	472	470	470	4,000	470
2011-07-08	478	479	471	471	6,900	471
2011-07-07	476	482	476	477	4,100	477
2011-07-06	482	482	481	481	1,500	481
2011-07-05	490	497	481	482	1,800	482
2011-07-04	498	498	480	498	4,700	498
2011-07-01	480	480	480	480	700	480
2011-06-30	476	480	476	480	800	480
2011-06-29	491	493	468	475	2,100	475
2011-06-28	494	495	493	493	1,400	493
2011-06-27	497	497	491	497	2,000	497
2011-06-24	492	492	485	490	4,400	490
2011-06-23	480	485	480	485	500	485
2011-06-22	480	480	471	471	2,100	471
2011-06-21	467	467	462	467	2,100	467
2011-06-20	472	476	465	470	4,400	470
2011-06-17	500	500	472	472	4,300	472
2011-06-16	469	485	469	476	5,600	476
2011-06-15	490	500	487	500	9,200	500
2011-06-14	488	490	478	490	7,700	490
2011-06-13	476	495	465	489	4,600	489
2011-06-10	469	485	469	476	5,100	476
2011-06-09	465	470	463	470	1,400	470
2011-06-08	464	475	460	465	1,300	465
2011-06-07	460	467	460	465	1,200	465
2011-06-06	455	474	455	462	17,600	462
2011-06-03	454	454	445	446	8,000	446
2011-06-02	450	452	445	450	6,300	450
2011-06-01	457	457	454	454	2,300	454
2011-05-31	450	455	450	455	1,700	455
2011-05-30	444	450	440	450	1,300	450
2011-05-27	450	450	440	445	3,200	445
2011-05-26	440	455	439	455	1,800	455
2011-05-25	442	457	436	436	2,800	436
2011-05-24	445	450	436	450	14,100	450
2011-05-23	445	455	445	455	700	455
2011-05-20	457	457	438	439	900	439
2011-05-19	459	459	447	447	300	447
2011-05-18	460	460	460	460	1,500	460
2011-05-17	464	464	455	455	1,300	455
2011-05-16	435	458	435	458	1,600	458
2011-05-13	456	456	435	435	2,400	435
2011-05-12	460	466	456	456	3,300	456
2011-05-11	467	468	455	459	5,200	459
2011-05-10	460	480	459	465	8,100	465
2011-05-09	440	445	440	445	1,500	445
2011-05-06	454	454	440	440	800	440
2011-05-02	450	450	440	446	6,600	446
2011-04-28	429	429	413	421	2,000	421
2011-04-27	410	410	407	410	1,300	410
2011-04-26	412	412	410	410	700	410
2011-04-25	410	420	410	411	6,700	411
2011-04-21	410	410	405	405	900	405
2011-04-20	410	410	400	400	5,800	400
2011-04-19	400	400	398	398	1,100	398
2011-04-18	410	410	403	403	5,200	403
2011-04-15	401	410	401	410	4,800	410
2011-04-14	390	400	390	400	700	400
2011-04-13	399	406	390	395	2,300	395
2011-04-12	397	399	397	398	800	398
2011-04-11	400	402	400	402	900	402
2011-04-08	410	410	396	406	1,400	406
2011-04-07	410	410	410	410	500	410
2011-04-06	400	403	400	403	800	403
2011-04-05	407	407	390	396	6,900	396
2011-04-04	415	415	410	410	1,100	410
2011-04-01	405	406	405	406	1,500	406
2011-03-31	408	410	407	410	7,200	410
2011-03-30	405	405	404	405	2,800	405
2011-03-29	396	405	395	395	5,500	395
2011-03-28	415	415	400	400	6,700	400
2011-03-25	407	415	403	410	8,000	410
2011-03-24	422	422	405	407	6,400	407
2011-03-23	429	429	420	420	4,900	420
2011-03-22	415	420	400	420	25,600	420
2011-03-18	400	400	385	400	25,500	400
2011-03-17	382	398	382	398	1,600	398
2011-03-16	405	430	380	414	86,600	414
2011-03-15	440	465	395	395	10,600	395
2011-03-14	435	488	435	475	9,500	475
2011-03-11	527	530	515	527	3,800	527
2011-03-10	525	530	525	530	10,200	530
2011-03-09	521	526	521	522	9,800	522
2011-03-08	510	511	509	511	6,500	511
2011-03-07	510	511	508	511	11,400	511
2011-03-04	510	513	510	510	1,000	510
2011-03-03	495	505	495	500	3,300	500
2011-03-02	510	515	495	495	1,200	495
2011-03-01	515	530	495	495	5,900	495
2011-02-28	476	488	463	488	3,000	488
2011-02-25	470	484	462	484	4,000	484
2011-02-24	490	490	465	470	3,700	470
2011-02-23	499	499	499	499	200	499
2011-02-22	493	504	493	504	500	504
2011-02-21	504	505	495	495	1,100	495
2011-02-18	504	518	504	507	2,500	507
2011-02-17	501	504	501	504	200	504
2011-02-16	500	520	500	500	6,200	500
2011-02-15	505	505	501	505	1,000	505
2011-02-14	516	516	506	506	2,100	506
2011-02-10	490	505	490	505	1,300	505
2011-02-09	500	500	492	492	700	492
2011-02-08	492	509	492	509	7,900	509
2011-02-07	482	491	482	486	8,800	486
2011-02-04	496	500	495	500	7,800	500
2011-02-03	492	492	492	492	1,000	492
2011-02-02	495	495	490	493	1,000	493
2011-02-01	482	482	471	471	1,500	471
2011-01-31	452	452	452	452	1,900	452
2011-01-28	480	480	473	473	300	473
2011-01-27	472	488	470	488	500	488
2011-01-26	478	480	476	480	3,100	480
2011-01-25	445	460	445	459	3,100	459
2011-01-24	465	465	448	448	2,600	448
2011-01-21	499	499	470	470	3,100	470
2011-01-20	505	505	505	505	400	505
2011-01-19	500	505	500	505	1,000	505
2011-01-18	503	503	503	503	100	503
2011-01-17	491	498	485	498	1,700	498
2011-01-14	500	500	490	490	1,400	490
2011-01-13	510	510	505	505	900	505
2011-01-12	498	505	495	505	700	505
2011-01-11	500	500	495	495	2,400	495
2011-01-07	475	500	475	500	11,200	500
2011-01-06	458	475	458	475	9,700	475
2011-01-05	450	455	450	455	1,100	455

分割・併合履歴：なし

6158 (株)和井田製作所 の時系列データ [2011年度]

6158 (株)和井田製作所の時系列データ [2011年度]