1. HOME >
  2. 株価時系列 >
  3. 6158 >
  4. 2019年

6158 (株)和井田製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5671,5671,5261,54418,6001,544
2019-12-271,5151,5251,5131,52417,1001,524
2019-12-261,5031,5301,5031,50924,5001,509
2019-12-251,4921,5081,4681,50319,0001,503
2019-12-241,5421,5421,4821,49633,7001,496
2019-12-231,5851,5851,5151,52560,4001,525
2019-12-201,5321,5861,5321,57394,9001,573
2019-12-191,4531,5121,4531,50979,1001,509
2019-12-181,4551,4601,4171,44034,6001,440
2019-12-171,4601,4651,4321,46047,0001,460
2019-12-161,4451,4581,4281,44323,2001,443
2019-12-131,4621,4691,4271,44425,7001,444
2019-12-121,4501,4721,4241,43720,7001,437
2019-12-111,4181,4431,4161,44318,4001,443
2019-12-101,4281,4361,4121,42614,4001,426
2019-12-091,4091,4351,4091,42817,4001,428
2019-12-061,4171,4171,4011,4049,6001,404
2019-12-051,4301,4301,4141,4208,0001,420
2019-12-041,4161,4321,4041,43025,3001,430
2019-12-031,4331,4431,4141,4439,2001,443
2019-12-021,4241,4441,4151,44423,0001,444
2019-11-291,4351,4451,4141,41730,1001,417
2019-11-281,4601,4601,4231,42618,0001,426
2019-11-271,4451,4641,4381,45344,0001,453
2019-11-261,4621,4681,4021,42751,8001,427
2019-11-251,4441,4681,4431,44918,6001,449
2019-11-221,4271,4491,4271,44028,7001,440
2019-11-211,4241,4261,3851,42217,3001,422
2019-11-201,4401,4491,4231,43520,5001,435
2019-11-191,4471,4761,4451,44510,9001,445
2019-11-181,4571,4611,4451,46019,5001,460
2019-11-151,4311,4651,4311,45428,1001,454
2019-11-141,4731,4731,4311,43914,5001,439
2019-11-131,4911,4911,4401,48125,9001,481
2019-11-121,4861,4911,4681,48812,4001,488
2019-11-111,4801,5101,4801,48120,8001,481
2019-11-081,4811,5201,4751,47768,2001,477
2019-11-071,4501,4731,4361,45526,2001,455
2019-11-061,4481,4551,4201,45014,6001,450
2019-11-051,4601,4811,4421,44328,0001,443
2019-11-011,4191,4501,4151,44211,7001,442
2019-10-311,4741,4741,4391,44826,5001,448
2019-10-301,5101,5101,4351,44730,8001,447
2019-10-291,4071,5101,4001,48887,4001,488
2019-10-281,3811,4101,3811,39919,9001,399
2019-10-251,3901,4091,3771,37921,5001,379
2019-10-241,3861,4051,3861,39429,0001,394
2019-10-231,3641,4111,3541,38549,4001,385
2019-10-211,3501,3651,3371,36223,0001,362
2019-10-181,2621,3361,2621,33051,4001,330
2019-10-171,2721,2861,2511,25617,5001,256
2019-10-161,2681,2941,2661,27232,4001,272
2019-10-151,2601,2701,2571,2627,6001,262
2019-10-111,2371,2531,2281,25318,3001,253
2019-10-101,2311,2471,2251,2347,5001,234
2019-10-091,2321,2461,2301,2306,6001,230
2019-10-081,2351,2601,2301,24110,3001,241
2019-10-071,2451,2451,2251,2278,5001,227
2019-10-041,2361,2471,2301,24510,5001,245
2019-10-031,2511,2561,2361,23611,8001,236
2019-10-021,2501,2721,2471,2568,9001,256
2019-10-011,2511,2621,2471,2608,5001,260
2019-09-301,2611,2611,2501,2511,6001,251
2019-09-271,2681,2701,2551,2558,3001,255
2019-09-261,2591,2781,2591,26817,3001,268
2019-09-251,2651,2711,2451,25515,1001,255
2019-09-241,2781,2781,2651,2663,7001,266
2019-09-201,2521,2691,2521,2683,5001,268
2019-09-191,2571,2721,2561,2585,4001,258
2019-09-181,2571,2661,2511,2527,5001,252
2019-09-171,2521,2691,2511,2634,3001,263
2019-09-131,2881,2881,2661,2765,9001,276
2019-09-121,2781,2861,2721,2798,1001,279
2019-09-111,2611,2881,2561,27214,4001,272
2019-09-101,2531,2801,2531,2647,0001,264
2019-09-091,2561,2581,2481,2507,4001,250
2019-09-061,2181,2651,2181,24719,4001,247
2019-09-051,2121,2321,2021,20617,7001,206
2019-09-041,1991,2021,1901,1969,2001,196
2019-09-031,1961,2191,1961,2082,8001,208
2019-09-021,2091,2181,2001,2042,6001,204
2019-08-301,1851,2171,1851,2109,9001,210
2019-08-291,1971,1971,1621,17516,2001,175
2019-08-281,2131,2131,1911,1976,3001,197
2019-08-271,2351,2381,2081,21326,4001,213
2019-08-261,2491,2491,2301,2335,5001,233
2019-08-231,2401,2521,2321,2453,9001,245
2019-08-221,2771,2781,2371,23913,5001,239
2019-08-211,2721,2761,2621,2703,8001,270
2019-08-201,2861,2871,2671,2728,0001,272
2019-08-191,2331,2871,2331,28622,0001,286
2019-08-161,2221,2421,2101,23214,7001,232
2019-08-151,1931,2221,1821,21234,1001,212
2019-08-141,2351,2511,2161,22316,8001,223
2019-08-131,2361,2361,2081,22515,5001,225
2019-08-091,2981,3101,2531,26145,8001,261
2019-08-081,2371,2571,2101,23820,9001,238
2019-08-071,2281,2481,2211,24338,6001,243
2019-08-061,2071,2361,1951,22811,4001,228
2019-08-051,2831,2831,2301,25621,3001,256
2019-08-021,2701,2881,2551,28821,9001,288
2019-08-011,3151,3231,3001,3157,4001,315
2019-07-311,3201,3271,3051,32411,8001,324
2019-07-301,3171,3191,3071,31911,6001,319
2019-07-291,3461,3461,3171,3259,4001,325
2019-07-261,3401,3411,3101,33222,8001,332
2019-07-251,3601,3621,3421,35312,8001,353
2019-07-241,3801,3801,3501,36246,0001,362
2019-07-231,2731,3621,2721,34956,3001,349
2019-07-221,2741,2741,2391,26521,9001,265
2019-07-191,2461,2711,2451,26140,9001,261
2019-07-181,2761,2761,2321,24227,1001,242
2019-07-171,2711,2761,2491,27614,1001,276
2019-07-161,2861,2991,2611,28218,8001,282
2019-07-121,3301,3301,2901,30221,9001,302
2019-07-111,3321,3341,3191,3347,7001,334
2019-07-101,3091,3301,3021,32912,4001,329
2019-07-091,3681,3701,3171,32317,7001,323
2019-07-081,3801,3851,3581,37814,1001,378
2019-07-051,3811,4001,3771,38518,8001,385
2019-07-041,4021,4021,3711,38212,5001,382
2019-07-031,3951,4001,3671,39421,9001,394
2019-07-021,3901,4101,3861,39522,5001,395
2019-07-011,3841,4051,3581,40151,7001,401
2019-06-281,3291,3331,3201,32413,4001,324
2019-06-271,2811,3451,2811,33034,1001,330
2019-06-261,2851,2881,2411,28113,9001,281
2019-06-251,2951,3271,2821,28930,4001,289
2019-06-241,3191,3191,3001,3036,2001,303
2019-06-211,3201,3281,3031,32022,0001,320
2019-06-201,3201,3251,2951,32416,3001,324
2019-06-191,3181,3301,3041,32031,2001,320
2019-06-181,3951,3951,2871,29062,2001,290
2019-06-171,3691,4011,3571,38929,2001,389
2019-06-141,3601,3711,3381,36822,2001,368
2019-06-131,3521,3731,3401,35943,6001,359
2019-06-121,3471,4101,3101,38297,3001,382
2019-06-111,2941,3921,2891,355236,0001,355
2019-06-101,1841,2271,1751,22028,6001,220
2019-06-071,1461,1651,1301,15424,8001,154
2019-06-061,1531,1561,1351,14516,1001,145
2019-06-051,1631,1681,1461,16029,4001,160
2019-06-041,0991,1321,0861,12019,8001,120
2019-06-031,1241,1241,0861,09924,4001,099
2019-05-311,1301,1561,1101,14129,8001,141
2019-05-301,1411,1411,1151,13036,8001,130
2019-05-291,1571,1661,1331,15620,1001,156
2019-05-281,1601,1831,1521,17917,8001,179
2019-05-271,1701,1761,1571,16412,2001,164
2019-05-241,1501,1961,1501,17624,1001,176
2019-05-231,2051,2051,1471,18035,5001,180
2019-05-221,1921,2121,1851,19719,9001,197
2019-05-211,1801,2131,1501,19150,6001,191
2019-05-201,2011,2081,1861,19739,9001,197
2019-05-171,2001,2301,2001,20039,2001,200
2019-05-161,2291,2321,1841,19563,6001,195
2019-05-151,2141,2661,1861,22950,9001,229
2019-05-141,1861,2401,1201,214108,8001,214
2019-05-131,3061,3151,2421,243131,0001,243
2019-05-101,5321,5341,3701,426153,1001,426
2019-05-091,6151,6701,5351,542191,7001,542
2019-05-081,5211,5741,5041,54071,4001,540
2019-05-071,5401,5751,5201,56599,7001,565
2019-04-261,4801,5021,4631,50236,3001,502
2019-04-251,4671,5161,4561,51032,5001,510
2019-04-241,4991,5061,4621,48226,0001,482
2019-04-231,5061,5261,4581,48082,5001,480
2019-04-221,5801,6101,5101,53498,2001,534
2019-04-191,6051,6191,5541,585121,7001,585
2019-04-181,5211,6091,4541,580245,3001,580
2019-04-171,5201,5751,4631,490153,5001,490
2019-04-161,4341,5151,4301,512150,6001,512
2019-04-151,3891,4101,3761,40673,9001,406
2019-04-121,3001,3481,3001,34245,5001,342
2019-04-111,3081,3091,2911,30010,9001,300
2019-04-101,2941,3161,2861,31210,7001,312
2019-04-091,3441,3501,3071,31926,6001,319
2019-04-081,2761,3451,2761,34447,4001,344
2019-04-051,2511,2681,2511,26713,4001,267
2019-04-041,2531,2801,2501,25121,9001,251
2019-04-031,2321,2591,2251,25311,5001,253
2019-04-021,2511,2651,2331,24716,9001,247
2019-04-011,2601,2771,2411,24511,0001,245
2019-03-291,2361,2421,2201,24120,6001,241
2019-03-281,2631,2631,2341,23514,4001,235
2019-03-271,2361,2701,2301,26312,3001,263
2019-03-261,2211,2391,2121,23621,0001,236
2019-03-251,2111,2251,2101,21515,9001,215
2019-03-221,2401,2491,2301,24511,1001,245
2019-03-201,2371,2541,2181,23811,0001,238
2019-03-191,2401,2701,2331,23615,0001,236
2019-03-181,2151,2391,2151,23310,2001,233
2019-03-151,2551,2551,2181,22121,0001,221
2019-03-141,2521,2541,2311,24119,3001,241
2019-03-131,2491,2491,2111,23110,5001,231
2019-03-121,2211,2671,2051,23725,9001,237
2019-03-111,1811,2211,1611,19816,1001,198
2019-03-081,1961,1971,1561,18149,0001,181
2019-03-071,2941,2941,2361,25628,4001,256
2019-03-061,3201,3211,2891,30623,8001,306
2019-03-051,3281,3371,3161,32510,4001,325
2019-03-041,3381,3441,3301,33211,6001,332
2019-03-011,3341,3481,3251,3328,1001,332
2019-02-281,3591,3591,3251,32718,2001,327
2019-02-271,3681,3681,3331,34911,2001,349
2019-02-261,3801,3801,3311,33719,6001,337
2019-02-251,3401,3641,3321,35416,9001,354
2019-02-221,3291,3381,3201,32916,6001,329
2019-02-211,3511,3601,3421,35113,5001,351
2019-02-201,3641,3641,3451,35111,5001,351
2019-02-191,3551,3741,3531,36415,3001,364
2019-02-181,3781,3891,3471,35924,4001,359
2019-02-151,3791,3791,3251,33626,2001,336
2019-02-141,4011,4261,3701,37644,6001,376
2019-02-131,4301,4861,4221,43185,8001,431
2019-02-121,3921,4201,3571,41259,7001,412
2019-02-081,4511,4701,3801,402120,7001,402
2019-02-071,5001,5081,4301,471108,7001,471
2019-02-061,4611,4951,4561,49575,7001,495
2019-02-051,4191,4581,4101,44574,4001,445
2019-02-041,3401,4351,3351,43479,0001,434
2019-02-011,3301,3301,3021,32131,9001,321
2019-01-311,3301,3301,3021,32324,1001,323
2019-01-301,3441,3441,2841,30046,8001,300
2019-01-291,3321,3321,2741,32447,3001,324
2019-01-281,3421,3901,3051,332121,1001,332
2019-01-251,2071,2371,1941,23724,8001,237
2019-01-241,1871,2011,1721,1868,5001,186
2019-01-231,1851,2391,1671,19216,1001,192
2019-01-221,1981,2191,1611,20033,6001,200
2019-01-211,2401,2461,2011,20541,4001,205
2019-01-181,2211,2351,2091,22541,0001,225
2019-01-171,1181,2191,1181,19746,6001,197
2019-01-161,1301,1311,1111,12018,2001,120
2019-01-151,0941,1431,0741,13742,3001,137
2019-01-111,0651,0721,0571,06414,6001,064
2019-01-101,0851,0851,0421,05824,4001,058
2019-01-091,1161,1291,0901,09025,7001,090
2019-01-081,0901,1061,0841,09559,5001,095
2019-01-071,1201,1201,0701,08725,1001,087
2019-01-041,0881,0949831,03034,9001,030

分割・併合履歴 ： なし