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
2023-02-031,0851,0851,0601,06520,0001,065
2023-02-021,0701,0931,0701,08516,5001,085
2023-02-011,0781,1251,0631,07142,0001,071
2023-01-311,0651,0851,0571,06823,4001,068
2023-01-301,0711,0781,0541,05435,1001,054
2023-01-271,0721,0771,0601,07133,6001,071
2023-01-261,0481,0691,0461,06520,4001,065
2023-01-251,0551,0551,0331,04813,3001,048
2023-01-241,0271,0571,0241,05518,0001,055
2023-01-231,0011,0229971,01721,3001,017
2023-01-2099199998699218,800992
2023-01-191,0041,00799599810,200998
2023-01-189911,0099891,00813,3001,008
2023-01-1797799697799113,200991
2023-01-1699099098098015,100980
2023-01-139931,00299299816,300998
2023-01-121,0101,0129971,00012,5001,000
2023-01-119901,0089901,00813,3001,008
2023-01-1097698897598519,300985
2023-01-0698298496696941,800969
2023-01-0599099998599725,200997
2023-01-041,0161,01699399323,500993

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