6158 (株)和井田製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,085	1,123	1,043	1,099	96,200	1,099
2018-12-27	1,128	1,128	1,082	1,103	48,000	1,103
2018-12-26	1,064	1,064	1,002	1,024	52,800	1,024
2018-12-25	964	1,027	962	974	88,700	974
2018-12-21	1,100	1,119	1,001	1,069	95,400	1,069
2018-12-20	1,190	1,190	1,078	1,114	81,000	1,114
2018-12-19	1,192	1,236	1,175	1,196	44,600	1,196
2018-12-18	1,184	1,214	1,155	1,167	68,900	1,167
2018-12-17	1,257	1,282	1,239	1,239	30,200	1,239
2018-12-14	1,310	1,310	1,234	1,269	37,600	1,269
2018-12-13	1,334	1,335	1,301	1,305	14,000	1,305
2018-12-12	1,271	1,345	1,270	1,334	31,400	1,334
2018-12-11	1,285	1,315	1,222	1,276	58,500	1,276
2018-12-10	1,306	1,312	1,255	1,271	55,900	1,271
2018-12-07	1,333	1,357	1,307	1,336	48,100	1,336
2018-12-06	1,392	1,405	1,333	1,349	46,600	1,349
2018-12-05	1,361	1,451	1,352	1,390	53,400	1,390
2018-12-04	1,467	1,467	1,405	1,415	40,000	1,415
2018-12-03	1,485	1,485	1,442	1,447	43,300	1,447
2018-11-30	1,407	1,431	1,399	1,429	35,000	1,429
2018-11-29	1,484	1,487	1,411	1,419	65,000	1,419
2018-11-28	1,400	1,476	1,393	1,469	58,500	1,469
2018-11-27	1,402	1,412	1,357	1,395	37,200	1,395
2018-11-26	1,356	1,400	1,352	1,388	28,000	1,388
2018-11-22	1,385	1,389	1,332	1,351	36,200	1,351
2018-11-21	1,313	1,393	1,313	1,363	41,400	1,363
2018-11-20	1,377	1,391	1,350	1,350	52,700	1,350
2018-11-19	1,355	1,429	1,352	1,407	47,200	1,407
2018-11-16	1,385	1,415	1,322	1,360	63,800	1,360
2018-11-15	1,337	1,414	1,299	1,392	93,500	1,392
2018-11-14	1,463	1,463	1,351	1,354	105,700	1,354
2018-11-13	1,362	1,488	1,360	1,463	113,800	1,463
2018-11-12	1,571	1,618	1,444	1,464	193,400	1,464
2018-11-09	1,765	1,765	1,627	1,636	225,200	1,636
2018-11-08	1,838	1,887	1,819	1,835	100,700	1,835
2018-11-07	1,695	1,796	1,650	1,769	73,700	1,769
2018-11-06	1,776	1,776	1,661	1,686	54,400	1,686
2018-11-05	1,750	1,813	1,723	1,776	39,000	1,776
2018-11-02	1,733	1,825	1,709	1,784	79,100	1,784
2018-11-01	1,649	1,729	1,598	1,696	60,100	1,696
2018-10-31	1,616	1,682	1,571	1,667	54,800	1,667
2018-10-30	1,424	1,573	1,424	1,548	55,300	1,548
2018-10-29	1,516	1,554	1,419	1,462	82,100	1,462
2018-10-26	1,602	1,619	1,481	1,525	90,500	1,525
2018-10-25	1,574	1,634	1,551	1,574	78,700	1,574
2018-10-24	1,789	1,800	1,665	1,679	79,700	1,679
2018-10-23	1,855	1,863	1,781	1,789	65,900	1,789
2018-10-22	1,933	1,933	1,830	1,871	54,800	1,871
2018-10-19	1,806	1,900	1,774	1,893	106,400	1,893
2018-10-18	1,817	1,907	1,803	1,868	106,900	1,868
2018-10-17	1,725	1,827	1,701	1,817	106,800	1,817
2018-10-16	1,719	1,732	1,646	1,672	57,600	1,672
2018-10-15	1,742	1,746	1,645	1,679	90,300	1,679
2018-10-12	1,620	1,705	1,587	1,702	114,600	1,702
2018-10-11	1,664	1,720	1,556	1,616	271,900	1,616
2018-10-10	1,816	1,897	1,800	1,846	72,000	1,846
2018-10-09	1,952	1,952	1,815	1,816	119,600	1,816
2018-10-05	2,135	2,169	1,973	1,973	92,500	1,973
2018-10-04	2,231	2,247	2,140	2,185	34,100	2,185
2018-10-03	2,160	2,215	2,149	2,195	60,700	2,195
2018-10-02	2,380	2,425	2,200	2,239	68,000	2,239
2018-10-01	2,272	2,346	2,271	2,346	50,400	2,346
2018-09-28	2,284	2,338	2,253	2,265	33,500	2,265
2018-09-27	2,252	2,291	2,200	2,256	65,200	2,256
2018-09-26	2,147	2,348	2,147	2,318	70,600	2,318
2018-09-25	2,235	2,237	2,145	2,161	53,200	2,161
2018-09-21	2,335	2,335	2,221	2,237	60,900	2,237
2018-09-20	2,345	2,360	2,240	2,285	69,800	2,285
2018-09-19	2,350	2,487	2,265	2,330	135,900	2,330
2018-09-18	2,100	2,450	2,100	2,336	219,800	2,336
2018-09-14	2,033	2,084	1,912	2,070	101,400	2,070
2018-09-13	2,080	2,096	2,031	2,036	62,900	2,036
2018-09-12	2,078	2,184	2,078	2,084	77,900	2,084
2018-09-11	2,052	2,085	2,025	2,068	52,100	2,068
2018-09-10	2,107	2,155	2,016	2,034	56,200	2,034
2018-09-07	2,063	2,115	1,977	2,110	50,600	2,110
2018-09-06	1,971	2,075	1,951	2,051	92,500	2,051
2018-09-05	2,136	2,139	2,001	2,021	85,700	2,021
2018-09-04	2,130	2,250	2,054	2,136	184,100	2,136
2018-09-03	1,997	2,120	1,997	2,113	131,200	2,113
2018-08-31	1,900	2,084	1,890	2,012	172,700	2,012
2018-08-30	1,851	1,929	1,845	1,929	111,000	1,929
2018-08-29	1,830	1,844	1,800	1,831	36,300	1,831
2018-08-28	1,850	1,886	1,792	1,825	60,900	1,825
2018-08-27	1,721	1,840	1,721	1,810	83,000	1,810
2018-08-24	1,726	1,750	1,693	1,722	29,300	1,722
2018-08-23	1,690	1,766	1,690	1,723	57,600	1,723
2018-08-22	1,740	1,760	1,675	1,709	58,000	1,709
2018-08-21	1,757	1,768	1,660	1,743	98,400	1,743
2018-08-20	1,799	1,840	1,783	1,790	91,100	1,790
2018-08-17	1,730	1,779	1,708	1,754	78,600	1,754
2018-08-16	1,658	1,720	1,630	1,709	65,400	1,709
2018-08-15	1,713	1,768	1,671	1,698	161,200	1,698
2018-08-14	1,610	1,680	1,545	1,680	160,700	1,680
2018-08-13	1,515	1,654	1,515	1,610	220,800	1,610
2018-08-10	1,545	1,569	1,464	1,528	198,300	1,528
2018-08-09	1,503	1,575	1,479	1,575	129,100	1,575
2018-08-08	1,557	1,572	1,460	1,518	503,600	1,518
2018-08-07	1,427	1,427	1,427	1,427	39,700	1,427
2018-08-06	1,143	1,143	1,120	1,127	12,100	1,127
2018-08-03	1,144	1,148	1,122	1,128	6,100	1,128
2018-08-02	1,161	1,161	1,132	1,144	11,800	1,144
2018-08-01	1,160	1,177	1,146	1,155	21,800	1,155
2018-07-31	1,133	1,159	1,121	1,150	10,800	1,150
2018-07-30	1,166	1,167	1,143	1,155	7,000	1,155
2018-07-27	1,173	1,174	1,153	1,172	5,800	1,172
2018-07-26	1,151	1,172	1,146	1,164	13,100	1,164
2018-07-25	1,137	1,175	1,111	1,151	26,600	1,151
2018-07-24	1,154	1,154	1,125	1,144	12,100	1,144
2018-07-23	1,121	1,163	1,116	1,141	32,500	1,141
2018-07-20	1,049	1,110	1,048	1,110	38,200	1,110
2018-07-19	1,005	1,033	1,002	1,027	24,700	1,027
2018-07-18	986	1,001	981	994	15,400	994
2018-07-17	1,000	1,001	981	983	8,300	983
2018-07-13	1,005	1,009	992	996	1,800	996
2018-07-12	987	1,006	987	995	3,800	995
2018-07-11	1,001	1,001	981	983	7,000	983
2018-07-10	997	1,019	997	1,006	13,300	1,006
2018-07-09	981	993	955	988	9,700	988
2018-07-06	934	999	920	991	16,200	991
2018-07-05	970	980	934	934	17,600	934
2018-07-04	998	1,002	970	981	21,900	981
2018-07-03	1,030	1,045	981	1,004	25,000	1,004
2018-07-02	1,038	1,065	1,030	1,030	20,600	1,030
2018-06-29	1,018	1,033	996	1,020	17,200	1,020
2018-06-28	1,008	1,012	993	996	10,200	996
2018-06-27	1,000	1,029	1,000	1,007	7,100	1,007
2018-06-26	985	1,018	985	999	13,400	999
2018-06-25	1,048	1,054	1,015	1,015	11,100	1,015
2018-06-22	1,073	1,073	1,052	1,053	10,700	1,053
2018-06-21	1,073	1,083	1,051	1,073	14,000	1,073
2018-06-20	1,081	1,100	990	1,090	33,600	1,090
2018-06-19	1,129	1,143	1,083	1,085	23,000	1,085
2018-06-18	1,170	1,181	1,144	1,147	13,700	1,147
2018-06-15	1,172	1,192	1,162	1,181	13,500	1,181
2018-06-14	1,183	1,195	1,173	1,174	7,000	1,174
2018-06-13	1,200	1,201	1,179	1,200	14,500	1,200
2018-06-12	1,212	1,212	1,179	1,186	22,800	1,186
2018-06-11	1,225	1,226	1,178	1,212	21,600	1,212
2018-06-08	1,154	1,177	1,150	1,165	13,200	1,165
2018-06-07	1,140	1,156	1,134	1,154	9,600	1,154
2018-06-06	1,128	1,150	1,126	1,126	10,900	1,126
2018-06-05	1,187	1,187	1,141	1,150	13,500	1,150
2018-06-04	1,169	1,195	1,141	1,193	22,300	1,193
2018-06-01	1,205	1,217	1,170	1,172	21,600	1,172
2018-05-31	1,227	1,234	1,200	1,220	11,200	1,220
2018-05-30	1,202	1,229	1,182	1,214	19,600	1,214
2018-05-29	1,245	1,245	1,209	1,238	16,000	1,238
2018-05-28	1,252	1,271	1,244	1,250	9,600	1,250
2018-05-25	1,255	1,270	1,232	1,252	33,800	1,252
2018-05-24	1,292	1,296	1,270	1,278	25,500	1,278
2018-05-23	1,282	1,302	1,260	1,272	25,100	1,272
2018-05-22	1,300	1,306	1,291	1,295	8,800	1,295
2018-05-21	1,276	1,305	1,271	1,297	26,900	1,297
2018-05-18	1,315	1,319	1,282	1,291	19,500	1,291
2018-05-17	1,260	1,318	1,241	1,312	51,300	1,312
2018-05-16	1,312	1,313	1,262	1,265	29,300	1,265
2018-05-15	1,267	1,305	1,247	1,300	38,100	1,300
2018-05-14	1,231	1,272	1,230	1,259	35,900	1,259
2018-05-11	1,310	1,340	1,205	1,253	170,300	1,253
2018-05-10	1,174	1,174	1,149	1,173	28,000	1,173
2018-05-09	1,175	1,178	1,145	1,146	38,900	1,146
2018-05-08	1,155	1,189	1,150	1,169	76,000	1,169
2018-05-07	1,075	1,099	1,066	1,097	12,400	1,097
2018-05-02	1,055	1,084	1,053	1,075	8,600	1,075
2018-05-01	1,080	1,080	1,058	1,063	13,500	1,063
2018-04-27	1,086	1,103	1,075	1,090	10,300	1,090
2018-04-26	1,120	1,125	1,071	1,082	14,500	1,082
2018-04-25	1,121	1,136	1,117	1,117	13,900	1,117
2018-04-24	1,114	1,120	1,104	1,118	6,000	1,118
2018-04-23	1,106	1,122	1,076	1,109	13,700	1,109
2018-04-20	1,099	1,126	1,094	1,106	14,700	1,106
2018-04-19	1,081	1,096	1,064	1,088	10,400	1,088
2018-04-18	1,046	1,077	1,035	1,063	15,100	1,063
2018-04-17	1,099	1,099	1,006	1,042	38,100	1,042
2018-04-16	1,127	1,127	1,077	1,086	28,000	1,086
2018-04-13	1,144	1,144	1,127	1,127	9,600	1,127
2018-04-12	1,111	1,149	1,107	1,120	17,300	1,120
2018-04-11	1,102	1,145	1,090	1,123	27,700	1,123
2018-04-10	1,110	1,110	1,050	1,076	30,400	1,076
2018-04-09	1,058	1,118	1,052	1,108	26,800	1,108
2018-04-06	1,137	1,139	1,080	1,088	35,300	1,088
2018-04-05	1,178	1,190	1,125	1,137	44,600	1,137
2018-04-04	1,223	1,228	1,170	1,171	33,900	1,171
2018-04-03	1,206	1,233	1,190	1,218	32,000	1,218
2018-03-30	1,216	1,237	1,213	1,220	15,300	1,220
2018-03-29	1,241	1,242	1,200	1,205	34,500	1,205
2018-03-28	1,180	1,266	1,180	1,239	29,600	1,239
2018-03-27	1,240	1,274	1,210	1,216	29,600	1,216
2018-03-26	1,200	1,236	1,133	1,202	70,100	1,202
2018-03-23	1,250	1,294	1,234	1,235	69,800	1,235
2018-03-22	1,350	1,356	1,325	1,348	21,400	1,348
2018-03-20	1,275	1,383	1,257	1,358	41,800	1,358
2018-03-19	1,383	1,393	1,305	1,357	46,100	1,357
2018-03-16	1,442	1,445	1,372	1,383	64,200	1,383
2018-03-15	1,384	1,430	1,358	1,412	46,100	1,412
2018-03-14	1,350	1,413	1,332	1,412	58,100	1,412
2018-03-13	1,350	1,398	1,330	1,359	75,400	1,359
2018-03-12	1,260	1,336	1,245	1,333	69,700	1,333
2018-03-09	1,279	1,279	1,230	1,235	38,700	1,235
2018-03-08	1,268	1,270	1,239	1,257	33,300	1,257
2018-03-07	1,242	1,279	1,207	1,239	58,800	1,239
2018-03-06	1,300	1,310	1,265	1,288	63,700	1,288
2018-03-05	1,394	1,404	1,216	1,222	186,800	1,222
2018-03-02	1,409	1,438	1,370	1,420	83,500	1,420
2018-03-01	1,340	1,450	1,313	1,450	176,900	1,450
2018-02-28	1,256	1,375	1,237	1,352	153,900	1,352
2018-02-27	1,251	1,278	1,233	1,246	33,200	1,246
2018-02-26	1,250	1,269	1,226	1,240	50,800	1,240
2018-02-23	1,223	1,246	1,205	1,225	41,600	1,225
2018-02-22	1,240	1,249	1,192	1,230	28,000	1,230
2018-02-21	1,231	1,253	1,225	1,246	33,100	1,246
2018-02-20	1,250	1,263	1,223	1,244	36,300	1,244
2018-02-19	1,283	1,283	1,225	1,258	57,000	1,258
2018-02-16	1,295	1,299	1,240	1,243	83,200	1,243
2018-02-15	1,176	1,266	1,165	1,249	123,400	1,249
2018-02-14	1,170	1,220	1,090	1,135	113,100	1,135
2018-02-13	1,370	1,392	1,163	1,188	174,300	1,188
2018-02-09	1,200	1,374	1,200	1,310	382,800	1,310
2018-02-08	1,124	1,227	1,124	1,214	84,300	1,214
2018-02-07	1,216	1,283	1,112	1,112	137,000	1,112
2018-02-06	1,068	1,130	988	1,110	282,800	1,110
2018-02-05	1,217	1,277	1,185	1,248	94,500	1,248
2018-02-02	1,280	1,340	1,257	1,307	120,700	1,307
2018-02-01	1,220	1,344	1,220	1,306	249,800	1,306
2018-01-31	1,143	1,224	1,141	1,183	112,500	1,183
2018-01-30	1,133	1,230	1,122	1,173	174,600	1,173
2018-01-29	1,085	1,150	1,085	1,133	75,800	1,133
2018-01-26	1,083	1,099	1,076	1,090	29,400	1,090
2018-01-25	1,071	1,095	1,066	1,073	55,800	1,073
2018-01-24	1,093	1,122	1,068	1,098	68,500	1,098
2018-01-23	1,150	1,175	1,079	1,104	129,100	1,104
2018-01-22	1,130	1,140	1,044	1,113	143,400	1,113
2018-01-19	1,038	1,120	1,030	1,088	416,200	1,088
2018-01-18	978	1,068	970	1,068	176,500	1,068
2018-01-17	910	960	900	918	84,800	918
2018-01-16	941	941	905	916	42,300	916
2018-01-15	897	950	897	934	89,000	934
2018-01-12	873	895	869	889	34,500	889
2018-01-11	860	880	859	875	17,200	875
2018-01-10	891	898	873	873	24,000	873
2018-01-09	886	915	875	889	70,500	889
2018-01-05	857	877	848	873	38,200	873
2018-01-04	847	857	842	848	18,800	848

分割・併合履歴：なし

6158 (株)和井田製作所 の時系列データ [2018年度]

6158 (株)和井田製作所の時系列データ [2018年度]