6158 (株)和井田製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 978 | 980 | 972 | 972 | 6,700 | 972 |
| 2022-12-29 | 943 | 963 | 914 | 963 | 10,700 | 963 |
| 2022-12-28 | 941 | 945 | 926 | 945 | 24,000 | 945 |
| 2022-12-27 | 949 | 959 | 947 | 949 | 7,100 | 949 |
| 2022-12-26 | 940 | 945 | 937 | 944 | 2,400 | 944 |
| 2022-12-23 | 960 | 960 | 940 | 940 | 5,000 | 940 |
| 2022-12-22 | 955 | 970 | 940 | 963 | 12,100 | 963 |
| 2022-12-21 | 971 | 977 | 950 | 950 | 6,000 | 950 |
| 2022-12-20 | 991 | 1,000 | 965 | 981 | 11,200 | 981 |
| 2022-12-19 | 991 | 1,003 | 991 | 994 | 3,100 | 994 |
| 2022-12-16 | 980 | 997 | 980 | 992 | 6,500 | 992 |
| 2022-12-15 | 996 | 999 | 988 | 988 | 9,900 | 988 |
| 2022-12-14 | 996 | 1,000 | 996 | 996 | 1,400 | 996 |
| 2022-12-13 | 1,019 | 1,019 | 996 | 996 | 3,900 | 996 |
| 2022-12-12 | 1,014 | 1,019 | 1,003 | 1,003 | 3,100 | 1,003 |
| 2022-12-09 | 1,026 | 1,026 | 1,005 | 1,023 | 11,300 | 1,023 |
| 2022-12-08 | 1,016 | 1,016 | 992 | 1,005 | 2,200 | 1,005 |
| 2022-12-07 | 993 | 1,009 | 987 | 1,009 | 2,600 | 1,009 |
| 2022-12-06 | 982 | 995 | 980 | 995 | 1,900 | 995 |
| 2022-12-05 | 995 | 995 | 981 | 982 | 3,700 | 982 |
| 2022-12-02 | 1,010 | 1,010 | 983 | 995 | 13,500 | 995 |
| 2022-12-01 | 1,021 | 1,036 | 1,002 | 1,012 | 6,700 | 1,012 |
| 2022-11-30 | 1,016 | 1,019 | 996 | 1,019 | 4,600 | 1,019 |
| 2022-11-29 | 1,029 | 1,029 | 1,006 | 1,021 | 6,400 | 1,021 |
| 2022-11-28 | 1,045 | 1,045 | 1,015 | 1,019 | 8,000 | 1,019 |
| 2022-11-25 | 1,000 | 1,055 | 1,000 | 1,040 | 28,700 | 1,040 |
| 2022-11-24 | 990 | 1,008 | 987 | 1,000 | 27,000 | 1,000 |
| 2022-11-22 | 980 | 985 | 970 | 980 | 8,700 | 980 |
| 2022-11-21 | 980 | 983 | 966 | 980 | 12,900 | 980 |
| 2022-11-18 | 988 | 1,000 | 971 | 978 | 19,500 | 978 |
| 2022-11-17 | 970 | 983 | 970 | 981 | 7,600 | 981 |
| 2022-11-16 | 953 | 982 | 953 | 972 | 11,200 | 972 |
| 2022-11-15 | 949 | 954 | 939 | 953 | 18,000 | 953 |
| 2022-11-14 | 959 | 964 | 949 | 949 | 4,900 | 949 |
| 2022-11-11 | 958 | 959 | 949 | 959 | 5,400 | 959 |
| 2022-11-10 | 942 | 964 | 935 | 949 | 11,500 | 949 |
| 2022-11-09 | 937 | 945 | 930 | 937 | 18,000 | 937 |
| 2022-11-08 | 958 | 958 | 938 | 939 | 21,500 | 939 |
| 2022-11-07 | 928 | 949 | 924 | 943 | 12,400 | 943 |
| 2022-11-04 | 938 | 939 | 923 | 928 | 4,100 | 928 |
| 2022-11-02 | 930 | 943 | 927 | 943 | 3,600 | 943 |
| 2022-11-01 | 933 | 933 | 916 | 929 | 5,700 | 929 |
| 2022-10-31 | 909 | 930 | 909 | 930 | 12,200 | 930 |
| 2022-10-28 | 933 | 935 | 921 | 924 | 4,900 | 924 |
| 2022-10-27 | 933 | 938 | 932 | 933 | 4,300 | 933 |
| 2022-10-26 | 933 | 936 | 930 | 931 | 1,400 | 931 |
| 2022-10-25 | 929 | 933 | 924 | 928 | 8,900 | 928 |
| 2022-10-24 | 937 | 937 | 923 | 924 | 10,100 | 924 |
| 2022-10-21 | 928 | 941 | 923 | 935 | 3,300 | 935 |
| 2022-10-20 | 941 | 942 | 922 | 925 | 12,000 | 925 |
| 2022-10-19 | 920 | 928 | 920 | 926 | 4,300 | 926 |
| 2022-10-18 | 928 | 928 | 922 | 926 | 2,800 | 926 |
| 2022-10-17 | 918 | 928 | 918 | 928 | 2,100 | 928 |
| 2022-10-14 | 929 | 936 | 922 | 929 | 4,100 | 929 |
| 2022-10-13 | 937 | 937 | 922 | 922 | 4,200 | 922 |
| 2022-10-12 | 939 | 943 | 937 | 937 | 2,300 | 937 |
| 2022-10-11 | 942 | 942 | 939 | 939 | 2,900 | 939 |
| 2022-10-07 | 940 | 944 | 939 | 944 | 1,400 | 944 |
| 2022-10-06 | 937 | 943 | 937 | 940 | 3,000 | 940 |
| 2022-10-05 | 947 | 947 | 935 | 937 | 2,700 | 937 |
| 2022-10-04 | 944 | 945 | 913 | 937 | 11,500 | 937 |
| 2022-10-03 | 945 | 946 | 939 | 939 | 2,700 | 939 |
| 2022-09-30 | 968 | 968 | 937 | 948 | 3,600 | 948 |
| 2022-09-29 | 959 | 968 | 953 | 965 | 2,100 | 965 |
| 2022-09-28 | 968 | 968 | 960 | 960 | 3,100 | 960 |
| 2022-09-27 | 961 | 970 | 959 | 970 | 2,700 | 970 |
| 2022-09-26 | 970 | 970 | 960 | 968 | 4,600 | 968 |
| 2022-09-22 | 968 | 973 | 966 | 970 | 1,500 | 970 |
| 2022-09-21 | 973 | 977 | 971 | 971 | 1,500 | 971 |
| 2022-09-20 | 985 | 986 | 960 | 972 | 4,900 | 972 |
| 2022-09-16 | 967 | 983 | 959 | 983 | 11,000 | 983 |
| 2022-09-15 | 966 | 970 | 964 | 970 | 1,300 | 970 |
| 2022-09-14 | 964 | 971 | 962 | 971 | 5,800 | 971 |
| 2022-09-13 | 972 | 975 | 972 | 975 | 2,800 | 975 |
| 2022-09-12 | 964 | 975 | 964 | 971 | 4,700 | 971 |
| 2022-09-09 | 974 | 990 | 970 | 970 | 2,600 | 970 |
| 2022-09-08 | 971 | 977 | 970 | 973 | 1,300 | 973 |
| 2022-09-07 | 972 | 972 | 970 | 970 | 1,500 | 970 |
| 2022-09-06 | 972 | 975 | 970 | 972 | 2,000 | 972 |
| 2022-09-05 | 990 | 990 | 966 | 981 | 12,200 | 981 |
| 2022-09-02 | 978 | 980 | 977 | 977 | 2,100 | 977 |
| 2022-09-01 | 987 | 987 | 976 | 976 | 5,000 | 976 |
| 2022-08-31 | 979 | 986 | 977 | 986 | 1,600 | 986 |
| 2022-08-30 | 980 | 985 | 977 | 979 | 2,300 | 979 |
| 2022-08-29 | 980 | 984 | 979 | 980 | 1,800 | 980 |
| 2022-08-26 | 990 | 998 | 985 | 985 | 3,600 | 985 |
| 2022-08-25 | 992 | 992 | 985 | 985 | 2,900 | 985 |
| 2022-08-24 | 981 | 988 | 980 | 981 | 2,300 | 981 |
| 2022-08-23 | 991 | 991 | 977 | 986 | 3,200 | 986 |
| 2022-08-22 | 1,000 | 1,002 | 968 | 979 | 14,000 | 979 |
| 2022-08-19 | 987 | 1,010 | 986 | 992 | 11,100 | 992 |
| 2022-08-18 | 991 | 997 | 987 | 988 | 3,900 | 988 |
| 2022-08-17 | 989 | 994 | 985 | 991 | 6,300 | 991 |
| 2022-08-16 | 994 | 994 | 980 | 991 | 5,400 | 991 |
| 2022-08-15 | 987 | 998 | 975 | 987 | 14,200 | 987 |
| 2022-08-12 | 992 | 1,001 | 985 | 987 | 8,900 | 987 |
| 2022-08-10 | 982 | 992 | 977 | 992 | 5,500 | 992 |
| 2022-08-09 | 990 | 993 | 973 | 985 | 32,200 | 985 |
| 2022-08-08 | 1,004 | 1,031 | 1,004 | 1,031 | 12,100 | 1,031 |
| 2022-08-05 | 1,003 | 1,004 | 998 | 998 | 3,600 | 998 |
| 2022-08-04 | 1,010 | 1,010 | 996 | 1,004 | 1,800 | 1,004 |
| 2022-08-03 | 1,003 | 1,008 | 995 | 1,001 | 4,200 | 1,001 |
| 2022-08-02 | 1,011 | 1,026 | 1,002 | 1,003 | 8,100 | 1,003 |
| 2022-08-01 | 1,026 | 1,026 | 1,010 | 1,011 | 4,900 | 1,011 |
| 2022-07-29 | 1,018 | 1,024 | 1,002 | 1,019 | 4,400 | 1,019 |
| 2022-07-28 | 1,020 | 1,030 | 1,010 | 1,030 | 7,800 | 1,030 |
| 2022-07-27 | 1,006 | 1,007 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2022-07-26 | 1,002 | 1,012 | 1,001 | 1,003 | 5,100 | 1,003 |
| 2022-07-25 | 1,011 | 1,012 | 1,001 | 1,002 | 6,400 | 1,002 |
| 2022-07-22 | 1,008 | 1,015 | 1,003 | 1,009 | 4,000 | 1,009 |
| 2022-07-21 | 1,003 | 1,015 | 1,003 | 1,013 | 4,400 | 1,013 |
| 2022-07-20 | 1,007 | 1,016 | 1,002 | 1,003 | 7,100 | 1,003 |
| 2022-07-19 | 1,003 | 1,006 | 999 | 1,006 | 4,800 | 1,006 |
| 2022-07-15 | 1,019 | 1,019 | 1,000 | 1,003 | 3,100 | 1,003 |
| 2022-07-14 | 1,014 | 1,020 | 1,005 | 1,013 | 9,600 | 1,013 |
| 2022-07-13 | 997 | 1,010 | 997 | 1,008 | 7,100 | 1,008 |
| 2022-07-12 | 1,000 | 1,007 | 994 | 997 | 3,200 | 997 |
| 2022-07-11 | 999 | 1,012 | 991 | 997 | 7,300 | 997 |
| 2022-07-08 | 1,005 | 1,026 | 982 | 999 | 9,800 | 999 |
| 2022-07-07 | 1,022 | 1,022 | 999 | 999 | 3,700 | 999 |
| 2022-07-06 | 1,004 | 1,008 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2022-07-05 | 1,007 | 1,020 | 977 | 1,004 | 22,100 | 1,004 |
| 2022-07-04 | 1,078 | 1,078 | 1,000 | 1,014 | 18,100 | 1,014 |
| 2022-07-01 | 1,084 | 1,084 | 1,010 | 1,034 | 41,800 | 1,034 |
| 2022-06-30 | 1,043 | 1,077 | 1,042 | 1,067 | 50,200 | 1,067 |
| 2022-06-29 | 965 | 1,024 | 965 | 1,024 | 18,500 | 1,024 |
| 2022-06-28 | 948 | 990 | 948 | 979 | 8,200 | 979 |
| 2022-06-27 | 939 | 951 | 934 | 948 | 8,100 | 948 |
| 2022-06-24 | 929 | 933 | 929 | 933 | 1,200 | 933 |
| 2022-06-23 | 934 | 940 | 933 | 934 | 2,200 | 934 |
| 2022-06-22 | 936 | 936 | 929 | 934 | 1,300 | 934 |
| 2022-06-21 | 926 | 938 | 925 | 934 | 2,500 | 934 |
| 2022-06-20 | 936 | 937 | 925 | 929 | 4,100 | 929 |
| 2022-06-17 | 935 | 947 | 933 | 947 | 5,600 | 947 |
| 2022-06-16 | 956 | 956 | 946 | 955 | 600 | 955 |
| 2022-06-15 | 954 | 954 | 941 | 941 | 600 | 941 |
| 2022-06-14 | 957 | 957 | 950 | 950 | 5,400 | 950 |
| 2022-06-13 | 975 | 975 | 961 | 961 | 3,200 | 961 |
| 2022-06-10 | 969 | 975 | 966 | 966 | 1,100 | 966 |
| 2022-06-09 | 969 | 972 | 961 | 972 | 3,500 | 972 |
| 2022-06-08 | 959 | 972 | 959 | 964 | 5,600 | 964 |
| 2022-06-07 | 955 | 958 | 943 | 958 | 4,500 | 958 |
| 2022-06-06 | 947 | 951 | 940 | 950 | 13,900 | 950 |
| 2022-06-03 | 945 | 955 | 940 | 947 | 34,000 | 947 |
| 2022-06-02 | 950 | 955 | 945 | 945 | 3,100 | 945 |
| 2022-06-01 | 947 | 952 | 941 | 950 | 3,700 | 950 |
| 2022-05-31 | 948 | 948 | 944 | 947 | 1,000 | 947 |
| 2022-05-30 | 931 | 949 | 931 | 942 | 3,500 | 942 |
| 2022-05-27 | 940 | 944 | 931 | 935 | 2,100 | 935 |
| 2022-05-26 | 933 | 935 | 933 | 935 | 500 | 935 |
| 2022-05-25 | 935 | 940 | 935 | 935 | 1,400 | 935 |
| 2022-05-24 | 929 | 935 | 926 | 935 | 1,000 | 935 |
| 2022-05-23 | 945 | 945 | 933 | 933 | 1,300 | 933 |
| 2022-05-20 | 935 | 938 | 931 | 933 | 500 | 933 |
| 2022-05-19 | 925 | 935 | 922 | 935 | 1,200 | 935 |
| 2022-05-18 | 934 | 941 | 925 | 941 | 4,300 | 941 |
| 2022-05-17 | 928 | 930 | 920 | 930 | 1,900 | 930 |
| 2022-05-16 | 939 | 946 | 923 | 926 | 5,900 | 926 |
| 2022-05-13 | 951 | 951 | 930 | 941 | 2,600 | 941 |
| 2022-05-12 | 940 | 959 | 889 | 942 | 27,900 | 942 |
| 2022-05-11 | 950 | 970 | 947 | 970 | 9,400 | 970 |
| 2022-05-10 | 948 | 950 | 943 | 945 | 4,700 | 945 |
| 2022-05-09 | 948 | 956 | 948 | 950 | 3,400 | 950 |
| 2022-05-06 | 945 | 962 | 937 | 957 | 7,900 | 957 |
| 2022-05-02 | 925 | 940 | 925 | 939 | 14,200 | 939 |
| 2022-04-28 | 926 | 962 | 926 | 940 | 11,700 | 940 |
| 2022-04-27 | 937 | 941 | 929 | 936 | 3,200 | 936 |
| 2022-04-26 | 932 | 955 | 931 | 941 | 5,100 | 941 |
| 2022-04-25 | 937 | 945 | 937 | 942 | 1,600 | 942 |
| 2022-04-22 | 949 | 951 | 942 | 946 | 2,000 | 946 |
| 2022-04-21 | 945 | 949 | 941 | 949 | 2,200 | 949 |
| 2022-04-20 | 942 | 950 | 942 | 945 | 2,900 | 945 |
| 2022-04-19 | 958 | 960 | 944 | 947 | 3,500 | 947 |
| 2022-04-18 | 950 | 950 | 945 | 946 | 1,500 | 946 |
| 2022-04-15 | 951 | 960 | 950 | 951 | 1,600 | 951 |
| 2022-04-14 | 962 | 962 | 949 | 954 | 9,000 | 954 |
| 2022-04-13 | 958 | 960 | 953 | 960 | 1,400 | 960 |
| 2022-04-12 | 960 | 961 | 950 | 958 | 2,100 | 958 |
| 2022-04-11 | 950 | 978 | 941 | 978 | 5,700 | 978 |
| 2022-04-08 | 955 | 969 | 955 | 959 | 1,500 | 959 |
| 2022-04-07 | 963 | 979 | 940 | 974 | 4,400 | 974 |
| 2022-04-06 | 988 | 988 | 970 | 975 | 4,200 | 975 |
| 2022-04-05 | 992 | 992 | 981 | 986 | 1,200 | 986 |
| 2022-04-04 | 981 | 989 | 979 | 980 | 2,600 | 980 |
| 2022-04-01 | 997 | 999 | 989 | 989 | 2,800 | 989 |
| 2022-03-31 | 1,005 | 1,012 | 996 | 996 | 2,400 | 996 |
| 2022-03-30 | 1,003 | 1,011 | 979 | 1,004 | 2,200 | 1,004 |
| 2022-03-29 | 1,025 | 1,025 | 1,001 | 1,008 | 6,600 | 1,008 |
| 2022-03-28 | 1,040 | 1,041 | 1,010 | 1,011 | 8,300 | 1,011 |
| 2022-03-25 | 1,019 | 1,031 | 1,005 | 1,005 | 6,800 | 1,005 |
| 2022-03-24 | 1,001 | 1,014 | 1,001 | 1,013 | 3,800 | 1,013 |
| 2022-03-23 | 999 | 1,013 | 999 | 1,013 | 5,200 | 1,013 |
| 2022-03-22 | 999 | 1,009 | 987 | 995 | 9,900 | 995 |
| 2022-03-18 | 973 | 989 | 966 | 987 | 7,800 | 987 |
| 2022-03-17 | 961 | 975 | 956 | 965 | 4,400 | 965 |
| 2022-03-16 | 924 | 965 | 924 | 946 | 6,000 | 946 |
| 2022-03-15 | 921 | 921 | 920 | 920 | 700 | 920 |
| 2022-03-14 | 938 | 938 | 920 | 921 | 2,100 | 921 |
| 2022-03-11 | 925 | 938 | 925 | 930 | 1,300 | 930 |
| 2022-03-10 | 930 | 940 | 929 | 932 | 2,700 | 932 |
| 2022-03-09 | 902 | 915 | 891 | 915 | 3,900 | 915 |
| 2022-03-08 | 905 | 943 | 902 | 902 | 9,600 | 902 |
| 2022-03-07 | 940 | 944 | 876 | 909 | 13,200 | 909 |
| 2022-03-04 | 955 | 969 | 943 | 943 | 5,200 | 943 |
| 2022-03-03 | 966 | 990 | 955 | 958 | 8,200 | 958 |
| 2022-03-02 | 958 | 965 | 953 | 965 | 2,600 | 965 |
| 2022-03-01 | 963 | 974 | 950 | 971 | 4,200 | 971 |
| 2022-02-28 | 963 | 963 | 930 | 952 | 6,400 | 952 |
| 2022-02-25 | 921 | 948 | 921 | 938 | 4,700 | 938 |
| 2022-02-24 | 937 | 937 | 921 | 921 | 7,800 | 921 |
| 2022-02-22 | 953 | 962 | 936 | 937 | 8,900 | 937 |
| 2022-02-21 | 962 | 974 | 951 | 974 | 7,300 | 974 |
| 2022-02-18 | 978 | 978 | 956 | 962 | 11,200 | 962 |
| 2022-02-17 | 984 | 984 | 970 | 978 | 2,600 | 978 |
| 2022-02-16 | 981 | 987 | 969 | 987 | 8,800 | 987 |
| 2022-02-15 | 990 | 990 | 965 | 970 | 14,800 | 970 |
| 2022-02-14 | 1,000 | 1,008 | 967 | 991 | 17,500 | 991 |
| 2022-02-10 | 1,029 | 1,062 | 1,022 | 1,024 | 17,300 | 1,024 |
| 2022-02-09 | 1,064 | 1,064 | 1,020 | 1,029 | 20,100 | 1,029 |
| 2022-02-08 | 1,045 | 1,084 | 1,029 | 1,070 | 46,500 | 1,070 |
| 2022-02-07 | 1,014 | 1,015 | 988 | 1,015 | 19,200 | 1,015 |
| 2022-02-04 | 972 | 990 | 972 | 990 | 1,900 | 990 |
| 2022-02-03 | 991 | 991 | 972 | 972 | 3,900 | 972 |
| 2022-02-02 | 987 | 992 | 978 | 991 | 3,100 | 991 |
| 2022-02-01 | 978 | 990 | 968 | 984 | 5,600 | 984 |
| 2022-01-31 | 951 | 975 | 950 | 969 | 7,000 | 969 |
| 2022-01-28 | 932 | 951 | 923 | 951 | 5,400 | 951 |
| 2022-01-27 | 973 | 973 | 925 | 928 | 8,000 | 928 |
| 2022-01-26 | 947 | 975 | 947 | 975 | 2,200 | 975 |
| 2022-01-25 | 963 | 963 | 950 | 950 | 3,600 | 950 |
| 2022-01-24 | 953 | 970 | 951 | 970 | 4,100 | 970 |
| 2022-01-21 | 970 | 970 | 957 | 961 | 6,200 | 961 |
| 2022-01-20 | 960 | 975 | 960 | 970 | 6,200 | 970 |
| 2022-01-19 | 980 | 992 | 961 | 963 | 16,100 | 963 |
| 2022-01-18 | 1,010 | 1,010 | 996 | 997 | 9,000 | 997 |
| 2022-01-17 | 1,004 | 1,014 | 1,002 | 1,005 | 3,400 | 1,005 |
| 2022-01-14 | 1,006 | 1,010 | 996 | 1,005 | 23,400 | 1,005 |
| 2022-01-13 | 1,005 | 1,014 | 1,000 | 1,004 | 11,800 | 1,004 |
| 2022-01-12 | 1,001 | 1,016 | 1,001 | 1,005 | 14,600 | 1,005 |
| 2022-01-11 | 1,000 | 1,005 | 1,000 | 1,001 | 6,400 | 1,001 |
| 2022-01-07 | 1,003 | 1,011 | 1,000 | 1,001 | 16,200 | 1,001 |
| 2022-01-06 | 1,001 | 1,014 | 1,001 | 1,003 | 11,300 | 1,003 |
| 2022-01-05 | 1,032 | 1,032 | 1,010 | 1,012 | 8,800 | 1,012 |
| 2022-01-04 | 1,022 | 1,039 | 1,016 | 1,023 | 7,900 | 1,023 |
分割・併合履歴 ： なし