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
2022-08-121,2361,2631,2301,26229,7001,262
2022-08-101,2221,2271,2111,21915,6001,219
2022-08-091,2371,2431,2121,21214,5001,212
2022-08-081,2171,2341,2101,23411,8001,234
2022-08-051,2011,2301,2011,22917,6001,229
2022-08-041,2311,2311,2051,20715,3001,207
2022-08-031,2481,2481,2261,22727,7001,227
2022-08-021,2911,2911,2461,24825,1001,248
2022-08-011,2901,3061,2891,30613,1001,306
2022-07-291,2921,2921,2621,27113,9001,271
2022-07-281,2951,3111,2811,30323,3001,303
2022-07-271,3001,3031,2881,28915,5001,289
2022-07-261,2911,3171,2861,30610,3001,306
2022-07-251,3061,3061,2791,28913,8001,289
2022-07-221,3011,3181,2881,31217,2001,312
2022-07-211,2981,3031,2811,30110,9001,301
2022-07-201,2891,2991,2651,29919,4001,299
2022-07-191,2721,2761,2621,2657,2001,265
2022-07-151,2661,2791,2581,27011,2001,270
2022-07-141,2621,2701,2581,26610,6001,266
2022-07-131,2411,2671,2411,26717,8001,267
2022-07-121,2871,2891,2321,23719,1001,237
2022-07-111,2711,2891,2671,28720,3001,287
2022-07-081,2741,2901,2551,26040,5001,260
2022-07-071,2501,2751,2431,27419,8001,274
2022-07-061,2511,2601,2431,25623,0001,256
2022-07-051,2501,2681,2481,25116,8001,251
2022-07-041,2301,2561,2271,25616,2001,256
2022-07-011,2561,2581,2091,22135,6001,221
2022-06-301,2971,3061,2391,23946,4001,239
2022-06-291,2341,3211,2261,32166,3001,321
2022-06-281,2201,2371,2001,23718,2001,237
2022-06-271,2341,2361,2221,23017,5001,230
2022-06-241,2011,2191,1951,21916,8001,219
2022-06-231,2111,2191,1961,20020,9001,200
2022-06-221,2201,2231,1891,21519,5001,215
2022-06-211,1901,2131,1901,20724,6001,207
2022-06-201,2001,2031,1601,17429,7001,174
2022-06-171,2001,2101,1861,19742,3001,197
2022-06-161,2431,2461,2211,22222,0001,222
2022-06-151,2531,2551,2381,24225,9001,242
2022-06-141,2491,2621,2351,26241,6001,262
2022-06-131,2591,2801,2521,25419,9001,254
2022-06-101,3251,3251,2861,28633,8001,286
2022-06-091,3401,3401,3211,32518,8001,325
2022-06-081,3181,3401,3181,33916,5001,339
2022-06-071,3141,3371,3051,31129,4001,311
2022-06-061,3001,3131,2841,30432,0001,304
2022-06-031,3181,3201,3031,31412,8001,314
2022-06-021,3391,3401,3031,30720,9001,307
2022-06-011,3271,3411,3221,33920,4001,339
2022-05-311,3411,3411,3031,31526,2001,315
2022-05-301,3021,3571,2831,35797,6001,357
2022-05-271,2551,2901,2551,28353,9001,283
2022-05-261,2461,2591,2391,24317,2001,243
2022-05-251,2411,2651,2391,25218,3001,252
2022-05-241,2531,2551,2341,24121,9001,241
2022-05-231,2781,2811,2581,27520,8001,275
2022-05-201,2401,2801,2401,27823,2001,278
2022-05-191,2491,2531,2261,23836,9001,238
2022-05-181,3171,3171,2741,28948,9001,289
2022-05-171,3861,3861,3171,32248,1001,322
2022-05-161,3711,3921,3671,38722,5001,387
2022-05-131,3701,3781,3621,37632,6001,376
2022-05-121,4061,4091,3741,37732,3001,377
2022-05-111,4131,4541,4131,42721,8001,427
2022-05-101,4191,4341,3941,42512,8001,425
2022-05-091,4601,4731,4271,43219,1001,432
2022-05-061,4361,4771,4351,47716,6001,477
2022-05-021,4401,4541,4201,43921,1001,439
2022-04-281,3971,4441,3971,44426,2001,444
2022-04-271,3651,4081,3551,40062,1001,400
2022-04-261,4101,4101,3851,38825,9001,388
2022-04-251,4201,4201,4051,40512,1001,405
2022-04-221,4311,4341,4211,42211,2001,422
2022-04-211,4491,4591,4281,44922,5001,449
2022-04-201,4531,4551,4321,43214,2001,432
2022-04-191,4151,4461,4151,44014,3001,440
2022-04-181,4221,4231,4011,41529,7001,415
2022-04-151,4391,4461,4311,4339,5001,433
2022-04-141,4261,4481,4261,4469,4001,446
2022-04-131,4151,4261,4131,42626,2001,426
2022-04-121,4511,4551,4181,41823,8001,418
2022-04-111,4701,4751,4531,46019,9001,460
2022-04-081,4591,4611,4371,46030,0001,460
2022-04-071,4451,4451,4271,44024,6001,440
2022-04-061,4831,4901,4631,46928,1001,469
2022-04-051,4831,5031,4601,49727,4001,497
2022-04-041,4351,4691,4311,46613,0001,466
2022-04-011,4391,4391,4131,43321,7001,433
2022-03-311,4811,4851,4501,45035,2001,450
2022-03-301,5381,5381,4801,50551,1001,505
2022-03-291,5521,5521,5171,543109,0001,543
2022-03-281,5691,5691,5311,54087,5001,540
2022-03-251,5921,5921,5531,56546,7001,565
2022-03-241,5711,5901,5471,59037,8001,590
2022-03-231,5701,5841,5601,58234,5001,582
2022-03-221,6031,6031,5551,56659,8001,566
2022-03-181,5921,5921,5711,588104,9001,588
2022-03-171,5901,6151,5631,58939,6001,589
2022-03-161,5541,5731,5451,56246,9001,562
2022-03-151,5421,5561,5311,53727,5001,537
2022-03-141,5331,5751,5331,53765,1001,537
2022-03-111,4971,5351,4771,52285,9001,522
2022-03-101,4951,5091,4951,50942,5001,509
2022-03-091,4541,4751,4421,44546,6001,445
2022-03-081,4151,4571,4051,43053,5001,430
2022-03-071,4001,4271,3781,41841,5001,418
2022-03-041,4151,4151,3961,41139,3001,411
2022-03-031,4411,4651,4191,42620,7001,426
2022-03-021,4691,4691,4241,42420,2001,424
2022-03-011,5031,5031,4661,47530,2001,475
2022-02-281,4791,4851,4611,48233,3001,482
2022-02-251,4601,4761,4501,46421,6001,464
2022-02-241,3971,4421,3921,44225,7001,442
2022-02-221,4081,4081,3921,40211,0001,402
2022-02-211,4181,4241,3951,41610,3001,416
2022-02-181,3951,4351,3931,42319,3001,423
2022-02-171,4381,4401,4001,41216,2001,412
2022-02-161,4061,4421,3951,43716,8001,437
2022-02-151,3971,4051,3741,38920,9001,389
2022-02-141,3991,3991,3601,36729,1001,367
2022-02-101,4361,4361,4001,41822,6001,418
2022-02-091,4551,4551,4181,42518,7001,425
2022-02-081,4501,4571,4281,43013,6001,430
2022-02-071,4601,4601,4241,42917,4001,429
2022-02-041,4511,4791,4461,46615,8001,466
2022-02-031,4661,4681,4451,45019,7001,450
2022-02-021,3871,4731,3871,46135,7001,461
2022-02-011,4201,4501,3861,38731,8001,387
2022-01-311,3851,4331,3711,41519,9001,415
2022-01-281,3541,3771,3501,37219,4001,372
2022-01-271,4101,4101,3451,34536,6001,345
2022-01-261,4011,4111,3781,39316,1001,393
2022-01-251,4031,4221,3801,40119,5001,401
2022-01-241,4231,4471,3921,41419,2001,414
2022-01-211,4181,4261,3861,41821,9001,418
2022-01-201,4001,4741,4001,41026,6001,410
2022-01-191,4501,4531,3991,40330,6001,403
2022-01-181,5071,5091,4561,45614,5001,456
2022-01-171,4981,5311,4701,49515,0001,495
2022-01-141,4781,4941,4601,46818,5001,468
2022-01-131,5131,5221,4881,48812,6001,488
2022-01-121,4931,5131,4801,5137,5001,513
2022-01-111,5191,5331,4721,47917,8001,479
2022-01-071,5731,5911,5201,53621,4001,536
2022-01-061,5921,6001,5571,56215,0001,562
2022-01-051,6001,6291,5921,61227,0001,612
2022-01-041,5771,6001,5641,59614,9001,596

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