6157 日進工具(株) 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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,236 | 1,263 | 1,230 | 1,262 | 29,700 | 1,262 |
| 2022-08-10 | 1,222 | 1,227 | 1,211 | 1,219 | 15,600 | 1,219 |
| 2022-08-09 | 1,237 | 1,243 | 1,212 | 1,212 | 14,500 | 1,212 |
| 2022-08-08 | 1,217 | 1,234 | 1,210 | 1,234 | 11,800 | 1,234 |
| 2022-08-05 | 1,201 | 1,230 | 1,201 | 1,229 | 17,600 | 1,229 |
| 2022-08-04 | 1,231 | 1,231 | 1,205 | 1,207 | 15,300 | 1,207 |
| 2022-08-03 | 1,248 | 1,248 | 1,226 | 1,227 | 27,700 | 1,227 |
| 2022-08-02 | 1,291 | 1,291 | 1,246 | 1,248 | 25,100 | 1,248 |
| 2022-08-01 | 1,290 | 1,306 | 1,289 | 1,306 | 13,100 | 1,306 |
| 2022-07-29 | 1,292 | 1,292 | 1,262 | 1,271 | 13,900 | 1,271 |
| 2022-07-28 | 1,295 | 1,311 | 1,281 | 1,303 | 23,300 | 1,303 |
| 2022-07-27 | 1,300 | 1,303 | 1,288 | 1,289 | 15,500 | 1,289 |
| 2022-07-26 | 1,291 | 1,317 | 1,286 | 1,306 | 10,300 | 1,306 |
| 2022-07-25 | 1,306 | 1,306 | 1,279 | 1,289 | 13,800 | 1,289 |
| 2022-07-22 | 1,301 | 1,318 | 1,288 | 1,312 | 17,200 | 1,312 |
| 2022-07-21 | 1,298 | 1,303 | 1,281 | 1,301 | 10,900 | 1,301 |
| 2022-07-20 | 1,289 | 1,299 | 1,265 | 1,299 | 19,400 | 1,299 |
| 2022-07-19 | 1,272 | 1,276 | 1,262 | 1,265 | 7,200 | 1,265 |
| 2022-07-15 | 1,266 | 1,279 | 1,258 | 1,270 | 11,200 | 1,270 |
| 2022-07-14 | 1,262 | 1,270 | 1,258 | 1,266 | 10,600 | 1,266 |
| 2022-07-13 | 1,241 | 1,267 | 1,241 | 1,267 | 17,800 | 1,267 |
| 2022-07-12 | 1,287 | 1,289 | 1,232 | 1,237 | 19,100 | 1,237 |
| 2022-07-11 | 1,271 | 1,289 | 1,267 | 1,287 | 20,300 | 1,287 |
| 2022-07-08 | 1,274 | 1,290 | 1,255 | 1,260 | 40,500 | 1,260 |
| 2022-07-07 | 1,250 | 1,275 | 1,243 | 1,274 | 19,800 | 1,274 |
| 2022-07-06 | 1,251 | 1,260 | 1,243 | 1,256 | 23,000 | 1,256 |
| 2022-07-05 | 1,250 | 1,268 | 1,248 | 1,251 | 16,800 | 1,251 |
| 2022-07-04 | 1,230 | 1,256 | 1,227 | 1,256 | 16,200 | 1,256 |
| 2022-07-01 | 1,256 | 1,258 | 1,209 | 1,221 | 35,600 | 1,221 |
| 2022-06-30 | 1,297 | 1,306 | 1,239 | 1,239 | 46,400 | 1,239 |
| 2022-06-29 | 1,234 | 1,321 | 1,226 | 1,321 | 66,300 | 1,321 |
| 2022-06-28 | 1,220 | 1,237 | 1,200 | 1,237 | 18,200 | 1,237 |
| 2022-06-27 | 1,234 | 1,236 | 1,222 | 1,230 | 17,500 | 1,230 |
| 2022-06-24 | 1,201 | 1,219 | 1,195 | 1,219 | 16,800 | 1,219 |
| 2022-06-23 | 1,211 | 1,219 | 1,196 | 1,200 | 20,900 | 1,200 |
| 2022-06-22 | 1,220 | 1,223 | 1,189 | 1,215 | 19,500 | 1,215 |
| 2022-06-21 | 1,190 | 1,213 | 1,190 | 1,207 | 24,600 | 1,207 |
| 2022-06-20 | 1,200 | 1,203 | 1,160 | 1,174 | 29,700 | 1,174 |
| 2022-06-17 | 1,200 | 1,210 | 1,186 | 1,197 | 42,300 | 1,197 |
| 2022-06-16 | 1,243 | 1,246 | 1,221 | 1,222 | 22,000 | 1,222 |
| 2022-06-15 | 1,253 | 1,255 | 1,238 | 1,242 | 25,900 | 1,242 |
| 2022-06-14 | 1,249 | 1,262 | 1,235 | 1,262 | 41,600 | 1,262 |
| 2022-06-13 | 1,259 | 1,280 | 1,252 | 1,254 | 19,900 | 1,254 |
| 2022-06-10 | 1,325 | 1,325 | 1,286 | 1,286 | 33,800 | 1,286 |
| 2022-06-09 | 1,340 | 1,340 | 1,321 | 1,325 | 18,800 | 1,325 |
| 2022-06-08 | 1,318 | 1,340 | 1,318 | 1,339 | 16,500 | 1,339 |
| 2022-06-07 | 1,314 | 1,337 | 1,305 | 1,311 | 29,400 | 1,311 |
| 2022-06-06 | 1,300 | 1,313 | 1,284 | 1,304 | 32,000 | 1,304 |
| 2022-06-03 | 1,318 | 1,320 | 1,303 | 1,314 | 12,800 | 1,314 |
| 2022-06-02 | 1,339 | 1,340 | 1,303 | 1,307 | 20,900 | 1,307 |
| 2022-06-01 | 1,327 | 1,341 | 1,322 | 1,339 | 20,400 | 1,339 |
| 2022-05-31 | 1,341 | 1,341 | 1,303 | 1,315 | 26,200 | 1,315 |
| 2022-05-30 | 1,302 | 1,357 | 1,283 | 1,357 | 97,600 | 1,357 |
| 2022-05-27 | 1,255 | 1,290 | 1,255 | 1,283 | 53,900 | 1,283 |
| 2022-05-26 | 1,246 | 1,259 | 1,239 | 1,243 | 17,200 | 1,243 |
| 2022-05-25 | 1,241 | 1,265 | 1,239 | 1,252 | 18,300 | 1,252 |
| 2022-05-24 | 1,253 | 1,255 | 1,234 | 1,241 | 21,900 | 1,241 |
| 2022-05-23 | 1,278 | 1,281 | 1,258 | 1,275 | 20,800 | 1,275 |
| 2022-05-20 | 1,240 | 1,280 | 1,240 | 1,278 | 23,200 | 1,278 |
| 2022-05-19 | 1,249 | 1,253 | 1,226 | 1,238 | 36,900 | 1,238 |
| 2022-05-18 | 1,317 | 1,317 | 1,274 | 1,289 | 48,900 | 1,289 |
| 2022-05-17 | 1,386 | 1,386 | 1,317 | 1,322 | 48,100 | 1,322 |
| 2022-05-16 | 1,371 | 1,392 | 1,367 | 1,387 | 22,500 | 1,387 |
| 2022-05-13 | 1,370 | 1,378 | 1,362 | 1,376 | 32,600 | 1,376 |
| 2022-05-12 | 1,406 | 1,409 | 1,374 | 1,377 | 32,300 | 1,377 |
| 2022-05-11 | 1,413 | 1,454 | 1,413 | 1,427 | 21,800 | 1,427 |
| 2022-05-10 | 1,419 | 1,434 | 1,394 | 1,425 | 12,800 | 1,425 |
| 2022-05-09 | 1,460 | 1,473 | 1,427 | 1,432 | 19,100 | 1,432 |
| 2022-05-06 | 1,436 | 1,477 | 1,435 | 1,477 | 16,600 | 1,477 |
| 2022-05-02 | 1,440 | 1,454 | 1,420 | 1,439 | 21,100 | 1,439 |
| 2022-04-28 | 1,397 | 1,444 | 1,397 | 1,444 | 26,200 | 1,444 |
| 2022-04-27 | 1,365 | 1,408 | 1,355 | 1,400 | 62,100 | 1,400 |
| 2022-04-26 | 1,410 | 1,410 | 1,385 | 1,388 | 25,900 | 1,388 |
| 2022-04-25 | 1,420 | 1,420 | 1,405 | 1,405 | 12,100 | 1,405 |
| 2022-04-22 | 1,431 | 1,434 | 1,421 | 1,422 | 11,200 | 1,422 |
| 2022-04-21 | 1,449 | 1,459 | 1,428 | 1,449 | 22,500 | 1,449 |
| 2022-04-20 | 1,453 | 1,455 | 1,432 | 1,432 | 14,200 | 1,432 |
| 2022-04-19 | 1,415 | 1,446 | 1,415 | 1,440 | 14,300 | 1,440 |
| 2022-04-18 | 1,422 | 1,423 | 1,401 | 1,415 | 29,700 | 1,415 |
| 2022-04-15 | 1,439 | 1,446 | 1,431 | 1,433 | 9,500 | 1,433 |
| 2022-04-14 | 1,426 | 1,448 | 1,426 | 1,446 | 9,400 | 1,446 |
| 2022-04-13 | 1,415 | 1,426 | 1,413 | 1,426 | 26,200 | 1,426 |
| 2022-04-12 | 1,451 | 1,455 | 1,418 | 1,418 | 23,800 | 1,418 |
| 2022-04-11 | 1,470 | 1,475 | 1,453 | 1,460 | 19,900 | 1,460 |
| 2022-04-08 | 1,459 | 1,461 | 1,437 | 1,460 | 30,000 | 1,460 |
| 2022-04-07 | 1,445 | 1,445 | 1,427 | 1,440 | 24,600 | 1,440 |
| 2022-04-06 | 1,483 | 1,490 | 1,463 | 1,469 | 28,100 | 1,469 |
| 2022-04-05 | 1,483 | 1,503 | 1,460 | 1,497 | 27,400 | 1,497 |
| 2022-04-04 | 1,435 | 1,469 | 1,431 | 1,466 | 13,000 | 1,466 |
| 2022-04-01 | 1,439 | 1,439 | 1,413 | 1,433 | 21,700 | 1,433 |
| 2022-03-31 | 1,481 | 1,485 | 1,450 | 1,450 | 35,200 | 1,450 |
| 2022-03-30 | 1,538 | 1,538 | 1,480 | 1,505 | 51,100 | 1,505 |
| 2022-03-29 | 1,552 | 1,552 | 1,517 | 1,543 | 109,000 | 1,543 |
| 2022-03-28 | 1,569 | 1,569 | 1,531 | 1,540 | 87,500 | 1,540 |
| 2022-03-25 | 1,592 | 1,592 | 1,553 | 1,565 | 46,700 | 1,565 |
| 2022-03-24 | 1,571 | 1,590 | 1,547 | 1,590 | 37,800 | 1,590 |
| 2022-03-23 | 1,570 | 1,584 | 1,560 | 1,582 | 34,500 | 1,582 |
| 2022-03-22 | 1,603 | 1,603 | 1,555 | 1,566 | 59,800 | 1,566 |
| 2022-03-18 | 1,592 | 1,592 | 1,571 | 1,588 | 104,900 | 1,588 |
| 2022-03-17 | 1,590 | 1,615 | 1,563 | 1,589 | 39,600 | 1,589 |
| 2022-03-16 | 1,554 | 1,573 | 1,545 | 1,562 | 46,900 | 1,562 |
| 2022-03-15 | 1,542 | 1,556 | 1,531 | 1,537 | 27,500 | 1,537 |
| 2022-03-14 | 1,533 | 1,575 | 1,533 | 1,537 | 65,100 | 1,537 |
| 2022-03-11 | 1,497 | 1,535 | 1,477 | 1,522 | 85,900 | 1,522 |
| 2022-03-10 | 1,495 | 1,509 | 1,495 | 1,509 | 42,500 | 1,509 |
| 2022-03-09 | 1,454 | 1,475 | 1,442 | 1,445 | 46,600 | 1,445 |
| 2022-03-08 | 1,415 | 1,457 | 1,405 | 1,430 | 53,500 | 1,430 |
| 2022-03-07 | 1,400 | 1,427 | 1,378 | 1,418 | 41,500 | 1,418 |
| 2022-03-04 | 1,415 | 1,415 | 1,396 | 1,411 | 39,300 | 1,411 |
| 2022-03-03 | 1,441 | 1,465 | 1,419 | 1,426 | 20,700 | 1,426 |
| 2022-03-02 | 1,469 | 1,469 | 1,424 | 1,424 | 20,200 | 1,424 |
| 2022-03-01 | 1,503 | 1,503 | 1,466 | 1,475 | 30,200 | 1,475 |
| 2022-02-28 | 1,479 | 1,485 | 1,461 | 1,482 | 33,300 | 1,482 |
| 2022-02-25 | 1,460 | 1,476 | 1,450 | 1,464 | 21,600 | 1,464 |
| 2022-02-24 | 1,397 | 1,442 | 1,392 | 1,442 | 25,700 | 1,442 |
| 2022-02-22 | 1,408 | 1,408 | 1,392 | 1,402 | 11,000 | 1,402 |
| 2022-02-21 | 1,418 | 1,424 | 1,395 | 1,416 | 10,300 | 1,416 |
| 2022-02-18 | 1,395 | 1,435 | 1,393 | 1,423 | 19,300 | 1,423 |
| 2022-02-17 | 1,438 | 1,440 | 1,400 | 1,412 | 16,200 | 1,412 |
| 2022-02-16 | 1,406 | 1,442 | 1,395 | 1,437 | 16,800 | 1,437 |
| 2022-02-15 | 1,397 | 1,405 | 1,374 | 1,389 | 20,900 | 1,389 |
| 2022-02-14 | 1,399 | 1,399 | 1,360 | 1,367 | 29,100 | 1,367 |
| 2022-02-10 | 1,436 | 1,436 | 1,400 | 1,418 | 22,600 | 1,418 |
| 2022-02-09 | 1,455 | 1,455 | 1,418 | 1,425 | 18,700 | 1,425 |
| 2022-02-08 | 1,450 | 1,457 | 1,428 | 1,430 | 13,600 | 1,430 |
| 2022-02-07 | 1,460 | 1,460 | 1,424 | 1,429 | 17,400 | 1,429 |
| 2022-02-04 | 1,451 | 1,479 | 1,446 | 1,466 | 15,800 | 1,466 |
| 2022-02-03 | 1,466 | 1,468 | 1,445 | 1,450 | 19,700 | 1,450 |
| 2022-02-02 | 1,387 | 1,473 | 1,387 | 1,461 | 35,700 | 1,461 |
| 2022-02-01 | 1,420 | 1,450 | 1,386 | 1,387 | 31,800 | 1,387 |
| 2022-01-31 | 1,385 | 1,433 | 1,371 | 1,415 | 19,900 | 1,415 |
| 2022-01-28 | 1,354 | 1,377 | 1,350 | 1,372 | 19,400 | 1,372 |
| 2022-01-27 | 1,410 | 1,410 | 1,345 | 1,345 | 36,600 | 1,345 |
| 2022-01-26 | 1,401 | 1,411 | 1,378 | 1,393 | 16,100 | 1,393 |
| 2022-01-25 | 1,403 | 1,422 | 1,380 | 1,401 | 19,500 | 1,401 |
| 2022-01-24 | 1,423 | 1,447 | 1,392 | 1,414 | 19,200 | 1,414 |
| 2022-01-21 | 1,418 | 1,426 | 1,386 | 1,418 | 21,900 | 1,418 |
| 2022-01-20 | 1,400 | 1,474 | 1,400 | 1,410 | 26,600 | 1,410 |
| 2022-01-19 | 1,450 | 1,453 | 1,399 | 1,403 | 30,600 | 1,403 |
| 2022-01-18 | 1,507 | 1,509 | 1,456 | 1,456 | 14,500 | 1,456 |
| 2022-01-17 | 1,498 | 1,531 | 1,470 | 1,495 | 15,000 | 1,495 |
| 2022-01-14 | 1,478 | 1,494 | 1,460 | 1,468 | 18,500 | 1,468 |
| 2022-01-13 | 1,513 | 1,522 | 1,488 | 1,488 | 12,600 | 1,488 |
| 2022-01-12 | 1,493 | 1,513 | 1,480 | 1,513 | 7,500 | 1,513 |
| 2022-01-11 | 1,519 | 1,533 | 1,472 | 1,479 | 17,800 | 1,479 |
| 2022-01-07 | 1,573 | 1,591 | 1,520 | 1,536 | 21,400 | 1,536 |
| 2022-01-06 | 1,592 | 1,600 | 1,557 | 1,562 | 15,000 | 1,562 |
| 2022-01-05 | 1,600 | 1,629 | 1,592 | 1,612 | 27,000 | 1,612 |
| 2022-01-04 | 1,577 | 1,600 | 1,564 | 1,596 | 14,900 | 1,596 |
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
