6158 (株)和井田製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2982583482483319,700833
2017-12-288298298218277,200827
2017-12-278208388158258,100825
2017-12-2682682981481813,400818
2017-12-2583684081982621,200826
2017-12-2286486482183630,300836
2017-12-2187787785786229,000862
2017-12-2084188583587760,900877
2017-12-1986887583583537,800835
2017-12-1882385881385355,100853
2017-12-1582582580081025,300810
2017-12-1482582580682116,300821
2017-12-1380382380381614,800816
2017-12-1282083079880115,000801
2017-12-118008157948159,000815
2017-12-0882782879680715,200807
2017-12-0778581478581210,500812
2017-12-0679580175877825,600778
2017-12-0581081179179622,100796
2017-12-0483083080881326,400813
2017-12-0182185081883419,400834
2017-11-3080682279681549,700815
2017-11-2983486283385010,500850
2017-11-288328438228439,900843
2017-11-2786086083184228,800842
2017-11-2486586584985519,900855
2017-11-2287087085086537,500865
2017-11-2184586584285541,100855
2017-11-2079283679283232,200832
2017-11-1779481078079114,000791
2017-11-1675078475078129,700781
2017-11-1582082076077551,000775
2017-11-1381684181682426,700824
2017-11-1083384080381331,900813
2017-11-09871871832846102,300846
2017-11-0884187481586698,700866
2017-11-07890930840840578,000840
2017-11-0693593593593578,000935
2017-11-0278879176478529,300785
2017-11-0178879678179424,900794
2017-10-317957957847866,400786
2017-10-3079779878679111,900791
2017-10-2778079778078713,600787
2017-10-2676680876678024,900780
2017-10-2578178577177226,800772
2017-10-2479479577478035,900780
2017-10-2378679576678948,100789
2017-10-20809837777785243,800785
2017-10-19839869821869310,700869
2017-10-1872872871171912,900719
2017-10-1773674772672611,600726
2017-10-1672174971073838,400738
2017-10-1373473471372521,800725
2017-10-1275675671372632,700726
2017-10-1176076674075629,700756
2017-10-10821827754760100,700760
2017-10-06708839705780256,400780
2017-10-0572073069670887,000708
2017-10-04795796725731180,000731
2017-10-03767797747797591,400797
2017-10-02602697602697145,800697
2017-09-295975975905974,100597
2017-09-2858760158759213,100592
2017-09-276006025945959,400595
2017-09-266006095945967,000596
2017-09-256046126006018,100601
2017-09-2259961759259915,400599
2017-09-2160161359160015,200600
2017-09-2058661958659149,700591
2017-09-1958060458058634,500586
2017-09-1557558357558010,000580
2017-09-1456558455757617,300576
2017-09-135565685565645,800564
2017-09-125605605565561,400556
2017-09-115545645455601,400560
2017-09-085565565515511,100551
2017-09-075565625545563,100556
2017-09-065595595555562,600556
2017-09-055695695595592,200559
2017-09-045665665605653,500565
2017-09-015535675535667,800566
2017-08-315535535515534,300553
2017-08-305605695515537,800553
2017-08-29553554552554400554
2017-08-28553553553553200553
2017-08-25559559553553500553
2017-08-245595595535592,200559
2017-08-235605605535592,900559
2017-08-225585595515593,500559
2017-08-215555655515582,500558
2017-08-185545605505553,600555
2017-08-175525645515554,300555
2017-08-165485585475554,700555
2017-08-155465495455463,700546
2017-08-145315465315467,600546
2017-08-1052054952054935,300549
2017-08-0957057856657818,200578
2017-08-085605655605643,500564
2017-08-07559565558558800558
2017-08-045605645555551,600555
2017-08-03558558555558600558
2017-08-025465605465583,800558
2017-08-0157357852254618,300546
2017-07-315715725695722,100572
2017-07-285795795655703,300570
2017-07-275635705635695,000569
2017-07-265615675585633,600563
2017-07-255625675615612,500561
2017-07-245585625585621,900562
2017-07-215575625535624,700562
2017-07-205555575505575,300557
2017-07-195585615565573,200557
2017-07-185575625575611,800561
2017-07-145565635535613,900561
2017-07-135705705565565,200556
2017-07-125615635615621,600562
2017-07-115585635575603,300560
2017-07-105635665555563,500556
2017-07-075615635565636,000563
2017-07-065545885485569,100556
2017-07-055455555435484,300548
2017-07-045505535455456,500545
2017-07-035505515455473,900547
2017-06-305635635505517,400551
2017-06-2956856852955320,800553
2017-06-285665755525587,500558
2017-06-2757860556656670,100566
2017-06-2655057354257238,700572
2017-06-235315385275326,100532
2017-06-225265315215317,900531
2017-06-215225255155257,700525
2017-06-205315315125256,600525
2017-06-195165325165259,900525
2017-06-16514516514516900516
2017-06-155145145145141,700514
2017-06-14515516513513700513
2017-06-13514514513513600513
2017-06-125255255125154,200515
2017-06-095105155095094,900509
2017-06-0851551951051010,100510
2017-06-0751151450551011,000510
2017-06-065135135055081,200508
2017-06-055115115095091,200509
2017-06-025095125085092,600509
2017-06-015095125025095,200509
2017-05-315095105005093,700509
2017-05-30513513506506800506
2017-05-295025125015057,500505
2017-05-265125125055122,600512
2017-05-255155155105123,500512
2017-05-245075155075153,100515
2017-05-23501507501507600507
2017-05-225005045005003,900500
2017-05-194985074974973,400497
2017-05-185005074915024,500502
2017-05-175105105035074,600507
2017-05-165085125075074,600507
2017-05-155125125075072,500507
2017-05-1252752750750719,400507
2017-05-115005065005045,900504
2017-05-105005055005005,100500
2017-05-095075074985005,000500
2017-05-084934994934938,700493
2017-05-0249149549149310,200493
2017-05-014944944904914,500491
2017-04-284874994874934,200493
2017-04-274874904874883,600488
2017-04-264844874844862,200486
2017-04-254844844794811,200481
2017-04-244824834774773,400477
2017-04-214824834804823,200482
2017-04-204844844794791,300479
2017-04-194794794794792,700479
2017-04-184864864794841,800484
2017-04-174814814814811,200481
2017-04-14482482482482400482
2017-04-134804854754852,700485
2017-04-124744824664814,400481
2017-04-114854874824821,000482
2017-04-10485487484487600487
2017-04-074834884814882,000488
2017-04-064844844814834,400483
2017-04-05483483483483300483
2017-04-044904904814831,800483
2017-04-034904944834916,000491
2017-03-315085085005002,300500
2017-03-305025024985001,700500
2017-03-295105105025042,100504
2017-03-285045075045052,000505
2017-03-27503503502502600502
2017-03-245025085025054,200505
2017-03-235065075015052,400505
2017-03-225015055005025,300502
2017-03-215005044995024,300502
2017-03-175055085035043,300504
2017-03-165015045005044,200504
2017-03-155025025005016,100501
2017-03-145035034985022,700502
2017-03-134955004954982,400498
2017-03-104974984874905,200490
2017-03-094954964934951,300495
2017-03-084954954924933,600493
2017-03-074944954894952,000495
2017-03-064994994894944,900494
2017-03-035055054954995,900499
2017-03-025045055005003,000500
2017-03-015075075015033,100503
2017-02-28501505501504800504
2017-02-275065064985002,900500
2017-02-244975004974992,400499
2017-02-234904964904953,900495
2017-02-224964994944943,300494
2017-02-214944974944943,200494
2017-02-20496496494494700494
2017-02-174904924894921,000492
2017-02-1648749348548912,600489
2017-02-154894954854898,400489
2017-02-144904924854894,600489
2017-02-134874944874898,300489
2017-02-1049649648248414,900484
2017-02-0948948946848076,700480
2017-02-085265325255277,000527
2017-02-075245345245253,900525
2017-02-0653653652152512,900525
2017-02-035355355325351,000535
2017-02-025345375305358,900535
2017-02-0152755052753921,200539
2017-01-315275435275318,600531
2017-01-3052053551953114,200531
2017-01-2750954050552021,900520
2017-01-2648450648450112,100501
2017-01-254814824804821,000482
2017-01-24478478478478100478
2017-01-234784824734782,300478
2017-01-204844844714783,300478
2017-01-194804864804841,600484
2017-01-184854854804803,400480
2017-01-174864864854851,200485
2017-01-164904914884882,200488
2017-01-134884904874902,000490
2017-01-124954954904901,500490
2017-01-114894944894924,400492
2017-01-104984984884943,700494
2017-01-064924954924955,300495
2017-01-054964964904935,300493
2017-01-044874944874932,600493

分割・併合履歴 : なし