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