6157 日進工具(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	8,260	8,390	8,250	8,340	1,700	260.63
2004-12-29	8,300	8,310	8,200	8,200	900	256.25
2004-12-28	8,250	8,300	8,010	8,110	900	253.44
2004-12-27	8,300	8,340	8,100	8,250	2,000	257.81
2004-12-24	8,010	8,110	8,000	8,100	2,300	253.13
2004-12-22	8,190	8,250	7,860	7,900	1,600	246.88
2004-12-21	7,800	8,000	7,760	8,000	2,400	250
2004-12-20	7,900	7,900	7,660	7,800	4,900	243.75
2004-12-17	8,300	8,300	7,800	8,000	2,600	250
2004-12-16	8,600	8,600	8,150	8,210	3,600	256.56
2004-12-15	8,990	8,990	8,600	8,600	2,000	268.75
2004-12-14	8,990	9,080	8,980	9,070	2,200	283.44
2004-12-13	9,050	9,160	8,900	9,090	1,600	284.06
2004-12-10	8,900	9,090	8,890	9,000	4,500	281.25
2004-12-09	8,900	9,200	8,900	8,910	2,900	278.44
2004-12-08	8,610	9,200	8,610	9,000	4,200	281.25
2004-12-07	9,130	9,190	8,710	8,710	5,400	272.19
2004-12-06	9,490	9,490	9,090	9,250	7,400	289.06
2004-12-03	10,200	10,300	9,300	9,550	14,800	298.44
2004-12-02	11,000	11,300	9,890	10,100	47,100	315.63
2004-12-01	9,800	10,700	9,500	10,700	79,300	334.38
2004-11-30	8,800	9,700	8,550	9,700	59,900	303.13
2004-11-29	8,430	8,900	8,400	8,700	20,300	271.88
2004-11-26	8,300	8,450	8,190	8,400	13,100	262.50
2004-11-25	8,250	8,450	8,150	8,320	20,900	260
2004-11-24	7,800	8,680	7,620	8,270	95,600	258.44
2004-11-22	8,300	8,320	8,100	8,100	32,600	253.13
2004-11-19	9,100	9,100	9,100	9,100	57,900	284.38

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