6157 日進工具(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,085 | 1,085 | 1,060 | 1,065 | 20,000 | 1,065 |
2023-02-02 | 1,070 | 1,093 | 1,070 | 1,085 | 16,500 | 1,085 |
2023-02-01 | 1,078 | 1,125 | 1,063 | 1,071 | 42,000 | 1,071 |
2023-01-31 | 1,065 | 1,085 | 1,057 | 1,068 | 23,400 | 1,068 |
2023-01-30 | 1,071 | 1,078 | 1,054 | 1,054 | 35,100 | 1,054 |
2023-01-27 | 1,072 | 1,077 | 1,060 | 1,071 | 33,600 | 1,071 |
2023-01-26 | 1,048 | 1,069 | 1,046 | 1,065 | 20,400 | 1,065 |
2023-01-25 | 1,055 | 1,055 | 1,033 | 1,048 | 13,300 | 1,048 |
2023-01-24 | 1,027 | 1,057 | 1,024 | 1,055 | 18,000 | 1,055 |
2023-01-23 | 1,001 | 1,022 | 997 | 1,017 | 21,300 | 1,017 |
2023-01-20 | 991 | 999 | 986 | 992 | 18,800 | 992 |
2023-01-19 | 1,004 | 1,007 | 995 | 998 | 10,200 | 998 |
2023-01-18 | 991 | 1,009 | 989 | 1,008 | 13,300 | 1,008 |
2023-01-17 | 977 | 996 | 977 | 991 | 13,200 | 991 |
2023-01-16 | 990 | 990 | 980 | 980 | 15,100 | 980 |
2023-01-13 | 993 | 1,002 | 992 | 998 | 16,300 | 998 |
2023-01-12 | 1,010 | 1,012 | 997 | 1,000 | 12,500 | 1,000 |
2023-01-11 | 990 | 1,008 | 990 | 1,008 | 13,300 | 1,008 |
2023-01-10 | 976 | 988 | 975 | 985 | 19,300 | 985 |
2023-01-06 | 982 | 984 | 966 | 969 | 41,800 | 969 |
2023-01-05 | 990 | 999 | 985 | 997 | 25,200 | 997 |
2023-01-04 | 1,016 | 1,016 | 993 | 993 | 23,500 | 993 |
分割・併合履歴 : [2021-03-30]1株→2株 [2016-12-28]1株→2株 [2014-09-26]1株→2株 [2012-09-26]1株→2株 [2005-03-28]1株→2株