6158 (株)和井田製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,133	1,145	1,104	1,134	18,400	1,134
2020-12-29	1,097	1,152	1,082	1,139	47,500	1,139
2020-12-28	1,029	1,079	1,012	1,056	25,500	1,056
2020-12-25	1,025	1,043	1,005	1,017	14,200	1,017
2020-12-24	999	1,074	996	1,025	31,600	1,025
2020-12-23	994	1,007	980	989	16,400	989
2020-12-22	993	1,012	976	979	25,700	979
2020-12-21	1,027	1,039	997	1,008	36,700	1,008
2020-12-18	1,077	1,077	1,026	1,033	51,600	1,033
2020-12-17	1,109	1,145	1,056	1,065	37,300	1,065
2020-12-16	1,199	1,238	1,095	1,095	90,100	1,095
2020-12-15	1,200	1,225	1,135	1,140	51,100	1,140
2020-12-14	1,250	1,250	1,095	1,195	147,800	1,195
2020-12-11	990	1,119	985	1,119	135,200	1,119
2020-12-10	936	976	930	969	47,200	969
2020-12-09	931	939	928	928	14,400	928
2020-12-08	920	930	918	925	7,700	925
2020-12-07	935	941	917	920	17,500	920
2020-12-04	946	954	909	914	39,500	914
2020-12-03	941	955	940	947	18,600	947
2020-12-02	933	940	926	940	4,700	940
2020-12-01	931	933	924	933	4,700	933
2020-11-30	947	947	915	928	11,400	928
2020-11-27	920	931	920	921	8,300	921
2020-11-26	916	932	916	923	2,900	923
2020-11-25	927	940	919	921	16,400	921
2020-11-24	931	935	919	923	8,500	923
2020-11-20	913	923	913	919	3,000	919
2020-11-19	913	926	912	920	4,300	920
2020-11-18	926	929	914	925	6,500	925
2020-11-17	933	933	917	931	20,000	931
2020-11-16	920	932	919	932	10,600	932
2020-11-13	907	929	905	927	9,500	927
2020-11-12	912	927	912	913	11,800	913
2020-11-11	921	931	921	926	10,000	926
2020-11-10	941	951	915	918	21,700	918
2020-11-09	930	951	919	951	31,000	951
2020-11-06	934	939	922	929	4,600	929
2020-11-05	940	940	922	933	6,700	933
2020-11-04	928	944	903	940	26,200	940
2020-11-02	915	924	903	916	10,000	916
2020-10-30	946	947	918	940	33,900	940
2020-10-29	908	946	908	938	14,200	938
2020-10-28	940	940	918	918	9,500	918
2020-10-27	890	937	890	937	10,800	937
2020-10-26	911	927	897	901	7,800	901
2020-10-23	937	937	906	920	5,900	920
2020-10-22	944	944	919	929	6,300	929
2020-10-21	926	950	926	934	12,400	934
2020-10-20	920	948	907	926	25,000	926
2020-10-19	886	910	886	903	1,000	903
2020-10-16	909	916	874	890	26,500	890
2020-10-15	919	919	909	914	6,100	914
2020-10-14	920	920	905	910	9,000	910
2020-10-13	914	920	908	914	8,100	914
2020-10-12	913	929	913	914	2,000	914
2020-10-09	912	924	912	918	4,400	918
2020-10-08	950	950	906	912	18,500	912
2020-10-07	941	953	941	952	5,800	952
2020-10-06	936	950	924	942	12,500	942
2020-10-05	905	942	905	942	14,700	942
2020-10-02	967	967	902	902	24,400	902
2020-09-30	957	966	932	947	19,300	947
2020-09-29	930	956	921	956	17,500	956
2020-09-28	969	969	909	935	20,700	935
2020-09-25	925	950	916	941	16,100	941
2020-09-24	938	938	920	927	4,100	927
2020-09-23	961	970	906	938	24,800	938
2020-09-18	967	967	946	961	10,100	961
2020-09-17	947	953	935	947	8,300	947
2020-09-16	943	966	943	962	14,600	962
2020-09-15	985	986	958	970	14,500	970
2020-09-14	936	980	936	980	22,300	980
2020-09-11	920	971	913	921	44,400	921
2020-09-10	900	920	896	915	11,900	915
2020-09-09	889	900	884	896	5,000	896
2020-09-08	880	884	873	882	5,700	882
2020-09-07	871	880	871	880	3,500	880
2020-09-04	873	878	866	871	3,100	871
2020-09-03	884	884	869	874	3,600	874
2020-09-02	875	878	861	863	6,400	863
2020-09-01	892	892	859	873	26,700	873
2020-08-31	855	876	855	863	8,200	863
2020-08-28	844	866	843	844	8,400	844
2020-08-27	857	866	840	844	13,300	844
2020-08-26	887	887	851	863	22,600	863
2020-08-25	869	880	860	872	9,300	872
2020-08-24	870	870	838	867	9,500	867
2020-08-21	883	885	868	868	4,000	868
2020-08-20	880	898	868	870	11,100	870
2020-08-19	880	892	872	889	8,100	889
2020-08-18	924	924	884	884	6,800	884
2020-08-17	929	929	892	900	9,300	900
2020-08-14	900	932	896	929	16,200	929
2020-08-13	870	910	870	910	20,000	910
2020-08-12	826	867	826	857	14,100	857
2020-08-11	828	833	823	825	6,100	825
2020-08-07	866	866	812	820	17,300	820
2020-08-06	823	843	818	840	18,700	840
2020-08-05	802	809	793	808	4,000	808
2020-08-04	796	811	788	800	14,900	800
2020-08-03	777	800	773	788	14,000	788
2020-07-31	817	817	771	772	45,800	772
2020-07-30	854	855	813	817	35,700	817
2020-07-29	881	881	853	854	10,000	854
2020-07-28	881	881	862	866	8,700	866
2020-07-27	895	895	860	883	13,300	883
2020-07-22	869	885	869	882	5,600	882
2020-07-21	890	890	860	869	17,100	869
2020-07-20	903	912	875	882	11,600	882
2020-07-17	955	984	896	898	52,500	898
2020-07-16	914	944	898	944	40,800	944
2020-07-15	895	911	875	899	33,900	899
2020-07-14	859	895	848	895	26,400	895
2020-07-13	872	878	844	849	30,800	849
2020-07-10	889	889	870	871	13,800	871
2020-07-09	902	907	890	892	14,400	892
2020-07-08	901	920	900	905	8,300	905
2020-07-07	923	923	901	902	3,800	902
2020-07-06	900	934	900	913	5,200	913
2020-07-03	894	917	894	901	7,000	901
2020-07-02	928	929	894	899	17,900	899
2020-07-01	975	975	928	928	9,400	928
2020-06-30	940	960	940	960	7,900	960
2020-06-29	940	950	924	937	11,900	937
2020-06-26	966	974	943	946	19,700	946
2020-06-25	992	992	966	973	14,200	973
2020-06-24	987	998	985	985	11,000	985
2020-06-23	996	1,006	987	994	15,300	994
2020-06-22	1,039	1,039	996	998	8,600	998
2020-06-19	999	1,010	992	999	7,400	999
2020-06-18	1,000	1,010	991	1,000	6,800	1,000
2020-06-17	996	1,013	996	1,000	5,500	1,000
2020-06-16	1,030	1,030	997	1,004	12,000	1,004
2020-06-15	1,040	1,040	980	980	19,300	980
2020-06-12	981	1,028	966	1,028	22,700	1,028
2020-06-11	1,036	1,050	1,025	1,028	16,800	1,028
2020-06-10	1,022	1,066	1,014	1,055	45,200	1,055
2020-06-09	1,009	1,023	994	1,022	35,300	1,022
2020-06-08	1,000	1,014	1,000	1,014	13,600	1,014
2020-06-05	993	1,002	980	999	9,100	999
2020-06-04	1,005	1,012	978	981	15,900	981
2020-06-03	1,009	1,020	990	1,004	18,700	1,004
2020-06-02	999	1,008	985	998	20,100	998
2020-06-01	1,020	1,020	986	999	21,700	999
2020-05-29	1,024	1,054	1,007	1,022	15,200	1,022
2020-05-28	1,038	1,065	1,017	1,037	27,800	1,037
2020-05-27	985	1,036	985	1,026	32,200	1,026
2020-05-26	972	997	972	982	29,300	982
2020-05-25	975	975	959	968	13,400	968
2020-05-22	964	970	951	955	12,400	955
2020-05-21	983	983	959	972	12,400	972
2020-05-20	944	967	928	959	15,400	959
2020-05-19	924	948	924	944	25,400	944
2020-05-18	965	965	920	924	24,000	924
2020-05-15	968	989	950	965	19,300	965
2020-05-14	1,023	1,029	942	967	64,200	967
2020-05-13	1,070	1,076	1,029	1,055	51,000	1,055
2020-05-12	990	1,095	990	1,067	193,800	1,067
2020-05-11	1,272	1,293	1,240	1,290	37,700	1,290
2020-05-08	1,267	1,291	1,232	1,260	71,800	1,260
2020-05-07	1,163	1,240	1,128	1,240	50,500	1,240
2020-05-01	1,133	1,133	1,095	1,133	20,500	1,133
2020-04-30	1,210	1,221	1,130	1,133	32,800	1,133
2020-04-28	1,044	1,169	1,044	1,150	30,700	1,150
2020-04-27	998	1,066	998	1,056	30,800	1,056
2020-04-24	1,013	1,013	993	998	7,700	998
2020-04-23	978	1,013	977	1,003	13,800	1,003
2020-04-22	965	980	945	971	14,600	971
2020-04-21	1,001	1,011	977	980	21,500	980
2020-04-20	1,008	1,024	1,007	1,016	8,400	1,016
2020-04-17	1,013	1,031	997	1,012	23,300	1,012
2020-04-16	994	1,011	990	998	14,700	998
2020-04-15	1,070	1,085	998	1,010	45,800	1,010
2020-04-14	1,030	1,098	1,022	1,098	21,800	1,098
2020-04-13	990	1,040	990	1,022	20,400	1,022
2020-04-10	1,014	1,014	970	999	16,900	999
2020-04-09	1,041	1,041	1,000	1,013	10,300	1,013
2020-04-08	1,001	1,022	966	1,011	21,000	1,011
2020-04-07	978	1,016	953	1,008	33,400	1,008
2020-04-06	851	950	847	950	36,400	950
2020-04-03	922	922	851	866	34,600	866
2020-04-02	915	936	896	907	15,200	907
2020-04-01	981	982	916	936	27,300	936
2020-03-31	995	1,018	960	976	22,200	976
2020-03-30	980	1,022	973	980	22,300	980
2020-03-27	1,066	1,095	1,032	1,059	34,300	1,059
2020-03-26	980	1,055	980	1,042	32,400	1,042
2020-03-25	1,095	1,100	1,053	1,085	71,100	1,085
2020-03-24	889	990	883	990	44,200	990
2020-03-23	831	858	823	851	34,400	851
2020-03-19	879	886	820	844	49,600	844
2020-03-18	879	920	861	864	31,400	864
2020-03-17	832	919	832	865	51,900	865
2020-03-16	912	945	869	877	46,500	877
2020-03-13	854	900	800	852	83,900	852
2020-03-12	975	1,012	944	945	50,600	945
2020-03-11	1,050	1,068	998	998	52,100	998
2020-03-10	945	1,058	925	1,037	55,200	1,037
2020-03-09	1,049	1,062	997	1,005	56,000	1,005
2020-03-06	1,170	1,170	1,078	1,093	83,900	1,093
2020-03-05	1,218	1,219	1,174	1,186	20,700	1,186
2020-03-04	1,160	1,215	1,156	1,196	24,600	1,196
2020-03-03	1,299	1,299	1,177	1,185	32,500	1,185
2020-03-02	1,123	1,252	1,123	1,211	44,300	1,211
2020-02-28	1,161	1,202	1,140	1,140	49,600	1,140
2020-02-27	1,340	1,340	1,236	1,251	65,500	1,251
2020-02-26	1,320	1,347	1,311	1,342	22,900	1,342
2020-02-25	1,343	1,379	1,336	1,350	30,200	1,350
2020-02-21	1,418	1,434	1,418	1,419	4,900	1,419
2020-02-20	1,469	1,469	1,413	1,426	20,300	1,426
2020-02-19	1,393	1,428	1,393	1,428	13,600	1,428
2020-02-18	1,415	1,430	1,393	1,400	38,600	1,400
2020-02-17	1,456	1,456	1,426	1,445	23,400	1,445
2020-02-14	1,475	1,491	1,453	1,470	33,900	1,470
2020-02-13	1,485	1,493	1,464	1,470	22,200	1,470
2020-02-12	1,500	1,500	1,458	1,481	36,100	1,481
2020-02-10	1,505	1,515	1,482	1,483	31,600	1,483
2020-02-07	1,543	1,547	1,505	1,505	34,000	1,505
2020-02-06	1,530	1,560	1,516	1,533	24,800	1,533
2020-02-05	1,526	1,526	1,500	1,508	26,000	1,508
2020-02-04	1,485	1,516	1,461	1,501	17,500	1,501
2020-02-03	1,401	1,460	1,401	1,460	24,900	1,460
2020-01-31	1,473	1,492	1,447	1,466	19,700	1,466
2020-01-30	1,542	1,542	1,446	1,453	58,400	1,453
2020-01-29	1,580	1,583	1,555	1,555	25,600	1,555
2020-01-28	1,563	1,576	1,547	1,568	31,500	1,568
2020-01-27	1,593	1,629	1,566	1,590	50,900	1,590
2020-01-24	1,702	1,725	1,671	1,673	52,600	1,673
2020-01-23	1,650	1,715	1,649	1,715	92,900	1,715
2020-01-22	1,596	1,650	1,596	1,641	50,000	1,641
2020-01-21	1,590	1,620	1,589	1,605	34,400	1,605
2020-01-20	1,600	1,600	1,572	1,589	25,400	1,589
2020-01-17	1,530	1,570	1,526	1,570	33,600	1,570
2020-01-16	1,520	1,532	1,508	1,529	20,300	1,529
2020-01-15	1,530	1,536	1,521	1,523	12,900	1,523
2020-01-14	1,531	1,540	1,521	1,527	19,700	1,527
2020-01-10	1,500	1,521	1,500	1,504	20,200	1,504
2020-01-09	1,526	1,537	1,517	1,521	13,400	1,521
2020-01-08	1,512	1,524	1,470	1,506	34,400	1,506
2020-01-07	1,510	1,528	1,503	1,528	28,700	1,528
2020-01-06	1,503	1,525	1,492	1,493	18,000	1,493

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6158 (株)和井田製作所 の時系列データ [2020年度]

6158 (株)和井田製作所の時系列データ [2020年度]