6158 (株)和井田製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 765 | 769 | 741 | 764 | 26,800 | 764 |
| 2015-12-29 | 712 | 735 | 710 | 735 | 23,100 | 735 |
| 2015-12-28 | 679 | 712 | 679 | 712 | 21,400 | 712 |
| 2015-12-25 | 675 | 683 | 663 | 677 | 31,400 | 677 |
| 2015-12-24 | 730 | 730 | 685 | 685 | 34,600 | 685 |
| 2015-12-22 | 731 | 731 | 700 | 714 | 32,000 | 714 |
| 2015-12-21 | 716 | 721 | 687 | 711 | 63,300 | 711 |
| 2015-12-18 | 750 | 765 | 719 | 731 | 56,700 | 731 |
| 2015-12-17 | 793 | 793 | 753 | 762 | 43,900 | 762 |
| 2015-12-16 | 790 | 800 | 760 | 768 | 42,000 | 768 |
| 2015-12-15 | 803 | 813 | 741 | 805 | 78,600 | 805 |
| 2015-12-14 | 792 | 809 | 780 | 808 | 30,500 | 808 |
| 2015-12-11 | 833 | 875 | 820 | 821 | 72,400 | 821 |
| 2015-12-10 | 798 | 830 | 791 | 819 | 39,700 | 819 |
| 2015-12-09 | 805 | 822 | 772 | 817 | 64,000 | 817 |
| 2015-12-08 | 820 | 827 | 803 | 805 | 33,500 | 805 |
| 2015-12-07 | 815 | 840 | 815 | 826 | 57,900 | 826 |
| 2015-12-04 | 806 | 823 | 799 | 802 | 59,800 | 802 |
| 2015-12-03 | 888 | 890 | 797 | 822 | 190,400 | 822 |
| 2015-12-02 | 889 | 934 | 873 | 873 | 100,000 | 873 |
| 2015-12-01 | 920 | 978 | 899 | 901 | 134,700 | 901 |
| 2015-11-30 | 900 | 985 | 883 | 905 | 255,400 | 905 |
| 2015-11-27 | 840 | 881 | 840 | 864 | 51,100 | 864 |
| 2015-11-26 | 832 | 886 | 815 | 855 | 130,500 | 855 |
| 2015-11-25 | 810 | 918 | 810 | 825 | 277,800 | 825 |
| 2015-11-24 | 760 | 816 | 754 | 808 | 95,100 | 808 |
| 2015-11-20 | 793 | 854 | 751 | 751 | 157,500 | 751 |
| 2015-11-19 | 797 | 846 | 770 | 800 | 99,500 | 800 |
| 2015-11-18 | 875 | 879 | 770 | 798 | 366,700 | 798 |
| 2015-11-17 | 645 | 745 | 645 | 745 | 170,000 | 745 |
| 2015-11-16 | 632 | 653 | 632 | 645 | 14,600 | 645 |
| 2015-11-13 | 629 | 648 | 625 | 648 | 19,600 | 648 |
| 2015-11-12 | 652 | 656 | 631 | 637 | 34,800 | 637 |
| 2015-11-11 | 679 | 679 | 651 | 657 | 27,600 | 657 |
| 2015-11-10 | 680 | 696 | 643 | 682 | 95,200 | 682 |
| 2015-11-09 | 659 | 680 | 631 | 668 | 170,000 | 668 |
| 2015-11-06 | 620 | 630 | 606 | 619 | 71,400 | 619 |
| 2015-11-05 | 629 | 646 | 593 | 636 | 397,200 | 636 |
| 2015-11-04 | 579 | 579 | 579 | 579 | 10,200 | 579 |
| 2015-11-02 | 500 | 500 | 496 | 499 | 6,600 | 499 |
| 2015-10-30 | 504 | 504 | 496 | 502 | 4,700 | 502 |
| 2015-10-29 | 477 | 504 | 477 | 504 | 11,900 | 504 |
| 2015-10-28 | 478 | 480 | 475 | 475 | 2,500 | 475 |
| 2015-10-27 | 492 | 492 | 478 | 480 | 8,200 | 480 |
| 2015-10-26 | 490 | 497 | 490 | 494 | 1,700 | 494 |
| 2015-10-23 | 505 | 512 | 472 | 486 | 9,200 | 486 |
| 2015-10-22 | 505 | 505 | 493 | 497 | 3,300 | 497 |
| 2015-10-21 | 495 | 517 | 488 | 503 | 10,200 | 503 |
| 2015-10-20 | 482 | 503 | 482 | 503 | 9,600 | 503 |
| 2015-10-19 | 504 | 504 | 485 | 490 | 6,100 | 490 |
| 2015-10-16 | 462 | 507 | 460 | 507 | 21,400 | 507 |
| 2015-10-15 | 458 | 469 | 451 | 469 | 6,800 | 469 |
| 2015-10-14 | 459 | 465 | 456 | 458 | 5,400 | 458 |
| 2015-10-13 | 456 | 459 | 447 | 459 | 2,200 | 459 |
| 2015-10-09 | 451 | 461 | 451 | 455 | 1,700 | 455 |
| 2015-10-08 | 458 | 458 | 454 | 454 | 12,000 | 454 |
| 2015-10-07 | 453 | 457 | 451 | 457 | 5,000 | 457 |
| 2015-10-06 | 450 | 455 | 450 | 455 | 3,500 | 455 |
| 2015-10-05 | 443 | 450 | 443 | 448 | 1,200 | 448 |
| 2015-10-02 | 442 | 448 | 442 | 442 | 2,800 | 442 |
| 2015-10-01 | 455 | 455 | 450 | 450 | 1,300 | 450 |
| 2015-09-30 | 436 | 445 | 436 | 439 | 900 | 439 |
| 2015-09-29 | 448 | 448 | 431 | 431 | 4,800 | 431 |
| 2015-09-28 | 450 | 460 | 450 | 452 | 1,400 | 452 |
| 2015-09-25 | 461 | 461 | 449 | 449 | 4,800 | 449 |
| 2015-09-24 | 449 | 449 | 443 | 445 | 3,600 | 445 |
| 2015-09-18 | 448 | 449 | 447 | 447 | 1,100 | 447 |
| 2015-09-17 | 449 | 455 | 449 | 454 | 1,300 | 454 |
| 2015-09-16 | 455 | 455 | 445 | 451 | 3,200 | 451 |
| 2015-09-15 | 455 | 455 | 451 | 451 | 1,400 | 451 |
| 2015-09-14 | 458 | 458 | 453 | 456 | 800 | 456 |
| 2015-09-11 | 450 | 454 | 445 | 454 | 2,400 | 454 |
| 2015-09-10 | 437 | 452 | 437 | 450 | 3,600 | 450 |
| 2015-09-09 | 435 | 454 | 435 | 453 | 5,900 | 453 |
| 2015-09-08 | 432 | 450 | 432 | 432 | 4,000 | 432 |
| 2015-09-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-09-04 | 459 | 460 | 440 | 440 | 6,700 | 440 |
| 2015-09-03 | 457 | 464 | 457 | 464 | 200 | 464 |
| 2015-09-02 | 450 | 467 | 450 | 457 | 5,500 | 457 |
| 2015-09-01 | 465 | 473 | 465 | 465 | 8,800 | 465 |
| 2015-08-31 | 470 | 474 | 462 | 472 | 3,700 | 472 |
| 2015-08-28 | 456 | 465 | 451 | 462 | 14,000 | 462 |
| 2015-08-27 | 462 | 470 | 438 | 443 | 77,800 | 443 |
| 2015-08-26 | 450 | 465 | 440 | 465 | 10,100 | 465 |
| 2015-08-25 | 418 | 450 | 412 | 435 | 32,500 | 435 |
| 2015-08-24 | 504 | 505 | 430 | 434 | 26,600 | 434 |
| 2015-08-21 | 531 | 531 | 510 | 512 | 20,100 | 512 |
| 2015-08-20 | 542 | 542 | 537 | 537 | 2,400 | 537 |
| 2015-08-19 | 549 | 553 | 541 | 542 | 11,800 | 542 |
| 2015-08-18 | 555 | 555 | 540 | 549 | 5,800 | 549 |
| 2015-08-17 | 560 | 560 | 550 | 559 | 2,800 | 559 |
| 2015-08-14 | 564 | 564 | 554 | 554 | 2,900 | 554 |
| 2015-08-13 | 559 | 563 | 559 | 560 | 2,600 | 560 |
| 2015-08-12 | 565 | 566 | 556 | 566 | 3,500 | 566 |
| 2015-08-11 | 571 | 575 | 560 | 565 | 4,600 | 565 |
| 2015-08-10 | 578 | 581 | 567 | 568 | 3,000 | 568 |
| 2015-08-07 | 575 | 584 | 563 | 579 | 14,300 | 579 |
| 2015-08-06 | 580 | 592 | 580 | 592 | 12,300 | 592 |
| 2015-08-05 | 582 | 584 | 582 | 584 | 1,600 | 584 |
| 2015-08-04 | 583 | 584 | 575 | 579 | 7,500 | 579 |
| 2015-08-03 | 589 | 589 | 584 | 587 | 3,500 | 587 |
| 2015-07-31 | 582 | 585 | 574 | 579 | 8,800 | 579 |
| 2015-07-30 | 575 | 578 | 570 | 578 | 2,100 | 578 |
| 2015-07-29 | 574 | 578 | 566 | 574 | 4,400 | 574 |
| 2015-07-28 | 575 | 584 | 563 | 584 | 4,600 | 584 |
| 2015-07-27 | 569 | 578 | 569 | 575 | 2,000 | 575 |
| 2015-07-24 | 579 | 583 | 573 | 574 | 5,700 | 574 |
| 2015-07-23 | 587 | 587 | 579 | 582 | 3,100 | 582 |
| 2015-07-22 | 585 | 585 | 581 | 585 | 14,100 | 585 |
| 2015-07-21 | 589 | 590 | 583 | 583 | 3,800 | 583 |
| 2015-07-17 | 587 | 587 | 572 | 585 | 4,500 | 585 |
| 2015-07-16 | 589 | 589 | 580 | 580 | 3,200 | 580 |
| 2015-07-15 | 587 | 590 | 581 | 589 | 1,500 | 589 |
| 2015-07-14 | 582 | 590 | 578 | 586 | 7,300 | 586 |
| 2015-07-13 | 563 | 599 | 550 | 572 | 8,100 | 572 |
| 2015-07-10 | 563 | 573 | 562 | 562 | 1,300 | 562 |
| 2015-07-09 | 558 | 562 | 516 | 562 | 8,000 | 562 |
| 2015-07-08 | 575 | 575 | 564 | 564 | 15,200 | 564 |
| 2015-07-07 | 575 | 584 | 574 | 574 | 7,300 | 574 |
| 2015-07-06 | 577 | 582 | 575 | 575 | 4,100 | 575 |
| 2015-07-03 | 585 | 589 | 581 | 583 | 2,300 | 583 |
| 2015-07-02 | 586 | 592 | 585 | 585 | 7,400 | 585 |
| 2015-07-01 | 585 | 590 | 576 | 588 | 8,600 | 588 |
| 2015-06-30 | 569 | 581 | 569 | 572 | 6,900 | 572 |
| 2015-06-29 | 571 | 583 | 565 | 576 | 11,400 | 576 |
| 2015-06-26 | 583 | 588 | 580 | 585 | 5,800 | 585 |
| 2015-06-25 | 587 | 587 | 584 | 586 | 2,000 | 586 |
| 2015-06-24 | 586 | 587 | 586 | 587 | 3,400 | 587 |
| 2015-06-23 | 583 | 585 | 581 | 585 | 4,700 | 585 |
| 2015-06-22 | 572 | 583 | 571 | 581 | 8,600 | 581 |
| 2015-06-19 | 577 | 580 | 575 | 575 | 4,500 | 575 |
| 2015-06-18 | 579 | 580 | 572 | 575 | 7,500 | 575 |
| 2015-06-17 | 580 | 583 | 571 | 581 | 13,000 | 581 |
| 2015-06-16 | 582 | 584 | 579 | 579 | 3,400 | 579 |
| 2015-06-15 | 581 | 586 | 579 | 584 | 4,900 | 584 |
| 2015-06-12 | 596 | 598 | 585 | 589 | 8,500 | 589 |
| 2015-06-11 | 582 | 588 | 582 | 586 | 6,700 | 586 |
| 2015-06-10 | 578 | 587 | 577 | 581 | 8,800 | 581 |
| 2015-06-09 | 585 | 588 | 582 | 582 | 8,500 | 582 |
| 2015-06-08 | 600 | 600 | 582 | 582 | 15,700 | 582 |
| 2015-06-05 | 595 | 599 | 589 | 591 | 7,300 | 591 |
| 2015-06-04 | 591 | 611 | 591 | 599 | 21,500 | 599 |
| 2015-06-03 | 579 | 586 | 577 | 585 | 8,600 | 585 |
| 2015-06-02 | 583 | 596 | 582 | 583 | 20,200 | 583 |
| 2015-06-01 | 582 | 582 | 574 | 576 | 8,200 | 576 |
| 2015-05-29 | 578 | 588 | 575 | 582 | 8,600 | 582 |
| 2015-05-28 | 585 | 588 | 576 | 577 | 12,300 | 577 |
| 2015-05-27 | 582 | 586 | 575 | 585 | 10,500 | 585 |
| 2015-05-26 | 581 | 589 | 574 | 575 | 12,500 | 575 |
| 2015-05-25 | 583 | 592 | 575 | 589 | 23,000 | 589 |
| 2015-05-22 | 574 | 581 | 570 | 576 | 11,000 | 576 |
| 2015-05-21 | 589 | 589 | 567 | 580 | 13,200 | 580 |
| 2015-05-20 | 604 | 604 | 579 | 579 | 12,600 | 579 |
| 2015-05-19 | 556 | 610 | 556 | 594 | 57,400 | 594 |
| 2015-05-18 | 562 | 564 | 554 | 555 | 10,300 | 555 |
| 2015-05-15 | 557 | 564 | 554 | 556 | 26,000 | 556 |
| 2015-05-14 | 568 | 568 | 554 | 557 | 14,900 | 557 |
| 2015-05-13 | 568 | 568 | 558 | 568 | 15,600 | 568 |
| 2015-05-12 | 580 | 580 | 560 | 568 | 34,100 | 568 |
| 2015-05-11 | 589 | 608 | 573 | 580 | 48,200 | 580 |
| 2015-05-08 | 605 | 619 | 600 | 619 | 28,000 | 619 |
| 2015-05-07 | 593 | 612 | 577 | 605 | 70,700 | 605 |
| 2015-05-01 | 578 | 584 | 568 | 573 | 14,200 | 573 |
| 2015-04-30 | 578 | 588 | 576 | 585 | 17,400 | 585 |
| 2015-04-28 | 592 | 598 | 588 | 588 | 9,900 | 588 |
| 2015-04-27 | 594 | 596 | 590 | 595 | 9,600 | 595 |
| 2015-04-24 | 593 | 598 | 585 | 593 | 8,800 | 593 |
| 2015-04-23 | 577 | 595 | 573 | 590 | 15,800 | 590 |
| 2015-04-22 | 573 | 578 | 566 | 577 | 5,800 | 577 |
| 2015-04-21 | 569 | 577 | 559 | 574 | 10,300 | 574 |
| 2015-04-20 | 560 | 568 | 554 | 567 | 12,600 | 567 |
| 2015-04-17 | 567 | 571 | 561 | 561 | 3,600 | 561 |
| 2015-04-16 | 568 | 575 | 563 | 570 | 4,800 | 570 |
| 2015-04-15 | 572 | 574 | 565 | 570 | 3,100 | 570 |
| 2015-04-14 | 563 | 574 | 562 | 569 | 10,000 | 569 |
| 2015-04-13 | 573 | 577 | 562 | 566 | 8,400 | 566 |
| 2015-04-10 | 559 | 566 | 559 | 566 | 3,600 | 566 |
| 2015-04-09 | 559 | 568 | 559 | 559 | 9,400 | 559 |
| 2015-04-08 | 575 | 575 | 560 | 569 | 8,600 | 569 |
| 2015-04-07 | 578 | 579 | 549 | 578 | 8,000 | 578 |
| 2015-04-06 | 572 | 579 | 570 | 571 | 2,300 | 571 |
| 2015-04-03 | 571 | 574 | 566 | 572 | 2,500 | 572 |
| 2015-04-02 | 571 | 578 | 565 | 574 | 10,500 | 574 |
| 2015-04-01 | 591 | 591 | 561 | 579 | 8,500 | 579 |
| 2015-03-31 | 591 | 595 | 586 | 588 | 6,500 | 588 |
| 2015-03-30 | 591 | 591 | 581 | 591 | 6,300 | 591 |
| 2015-03-27 | 582 | 599 | 570 | 576 | 16,700 | 576 |
| 2015-03-26 | 573 | 585 | 553 | 582 | 24,500 | 582 |
| 2015-03-25 | 598 | 598 | 574 | 577 | 16,900 | 577 |
| 2015-03-24 | 612 | 621 | 572 | 589 | 25,600 | 589 |
| 2015-03-23 | 610 | 614 | 603 | 607 | 14,800 | 607 |
| 2015-03-20 | 616 | 620 | 602 | 610 | 17,500 | 610 |
| 2015-03-19 | 614 | 628 | 608 | 620 | 21,200 | 620 |
| 2015-03-18 | 628 | 635 | 611 | 622 | 33,800 | 622 |
| 2015-03-17 | 596 | 626 | 579 | 626 | 70,600 | 626 |
| 2015-03-16 | 580 | 592 | 576 | 586 | 22,800 | 586 |
| 2015-03-13 | 593 | 594 | 573 | 580 | 12,500 | 580 |
| 2015-03-12 | 583 | 588 | 576 | 582 | 10,700 | 582 |
| 2015-03-11 | 561 | 584 | 561 | 583 | 8,600 | 583 |
| 2015-03-10 | 573 | 582 | 570 | 570 | 7,200 | 570 |
| 2015-03-09 | 584 | 585 | 570 | 581 | 18,300 | 581 |
| 2015-03-06 | 592 | 592 | 580 | 586 | 16,500 | 586 |
| 2015-03-05 | 553 | 594 | 551 | 593 | 26,900 | 593 |
| 2015-03-04 | 562 | 562 | 545 | 553 | 36,300 | 553 |
| 2015-03-03 | 561 | 569 | 533 | 569 | 34,200 | 569 |
| 2015-03-02 | 540 | 604 | 540 | 570 | 136,800 | 570 |
| 2015-02-27 | 514 | 550 | 514 | 523 | 55,400 | 523 |
| 2015-02-26 | 505 | 513 | 502 | 508 | 19,500 | 508 |
| 2015-02-25 | 495 | 505 | 492 | 492 | 9,700 | 492 |
| 2015-02-24 | 497 | 502 | 492 | 493 | 11,300 | 493 |
| 2015-02-23 | 504 | 507 | 498 | 504 | 8,200 | 504 |
| 2015-02-20 | 504 | 504 | 496 | 504 | 8,600 | 504 |
| 2015-02-19 | 510 | 510 | 495 | 500 | 9,100 | 500 |
| 2015-02-18 | 499 | 515 | 499 | 506 | 12,600 | 506 |
| 2015-02-17 | 491 | 498 | 487 | 498 | 5,200 | 498 |
| 2015-02-16 | 480 | 498 | 480 | 490 | 13,900 | 490 |
| 2015-02-13 | 483 | 485 | 477 | 480 | 15,200 | 480 |
| 2015-02-12 | 479 | 484 | 478 | 484 | 20,600 | 484 |
| 2015-02-10 | 481 | 481 | 466 | 476 | 16,200 | 476 |
| 2015-02-09 | 475 | 490 | 473 | 486 | 39,800 | 486 |
| 2015-02-06 | 452 | 480 | 452 | 460 | 16,600 | 460 |
| 2015-02-05 | 469 | 469 | 445 | 448 | 26,100 | 448 |
| 2015-02-04 | 461 | 466 | 459 | 461 | 12,600 | 461 |
| 2015-02-03 | 469 | 469 | 450 | 458 | 15,400 | 458 |
| 2015-02-02 | 465 | 474 | 462 | 472 | 10,400 | 472 |
| 2015-01-30 | 469 | 469 | 465 | 469 | 5,600 | 469 |
| 2015-01-29 | 463 | 469 | 463 | 465 | 5,000 | 465 |
| 2015-01-28 | 461 | 469 | 461 | 467 | 4,200 | 467 |
| 2015-01-27 | 461 | 470 | 460 | 469 | 2,600 | 469 |
| 2015-01-26 | 460 | 460 | 452 | 459 | 3,600 | 459 |
| 2015-01-23 | 450 | 455 | 449 | 451 | 5,800 | 451 |
| 2015-01-22 | 452 | 452 | 448 | 448 | 4,700 | 448 |
| 2015-01-21 | 460 | 460 | 450 | 454 | 5,400 | 454 |
| 2015-01-20 | 457 | 461 | 454 | 460 | 8,000 | 460 |
| 2015-01-19 | 460 | 460 | 452 | 455 | 3,600 | 455 |
| 2015-01-16 | 461 | 461 | 457 | 459 | 2,100 | 459 |
| 2015-01-15 | 458 | 459 | 456 | 459 | 8,200 | 459 |
| 2015-01-14 | 457 | 464 | 456 | 464 | 5,700 | 464 |
| 2015-01-13 | 472 | 472 | 456 | 464 | 9,200 | 464 |
| 2015-01-09 | 480 | 480 | 461 | 464 | 7,200 | 464 |
| 2015-01-08 | 469 | 481 | 469 | 477 | 4,500 | 477 |
| 2015-01-07 | 473 | 480 | 467 | 472 | 6,600 | 472 |
| 2015-01-06 | 469 | 478 | 467 | 472 | 2,900 | 472 |
| 2015-01-05 | 476 | 488 | 473 | 473 | 6,100 | 473 |
分割・併合履歴 ： なし