6157 日進工具(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284,1204,1204,1204,120400257.50
2007-12-274,0304,1204,0304,1201,200257.50
2007-12-263,9503,9503,9503,950300246.88
2007-12-253,9003,9603,8903,9501,600246.88
2007-12-213,9403,9403,9003,900900243.75
2007-12-203,9703,9803,9403,9403,200246.25
2007-12-193,9603,9703,9503,970600248.13
2007-12-183,9503,9503,9003,950700246.88
2007-12-173,9503,9503,9503,9501,000246.88
2007-12-143,9303,9503,9303,950400246.88
2007-12-133,9704,0203,9203,9202,100245
2007-12-124,0004,0003,9503,950800246.88
2007-12-114,0104,0103,9604,000600250
2007-12-104,0204,0204,0004,010800250.63
2007-12-074,0104,0204,0104,0201,100251.25
2007-12-064,0004,0004,0004,000200250
2007-12-054,0004,0004,0004,000600250
2007-12-044,0004,0003,9904,0001,100250
2007-12-034,0204,0204,0004,000500250
2007-11-304,0204,0204,0104,020700251.25
2007-11-293,9604,0203,9604,020500251.25
2007-11-283,9303,9403,9303,940400246.25
2007-11-273,9503,9503,9403,9401,200246.25
2007-11-263,8503,9403,8503,940500246.25
2007-11-223,8003,8003,7503,800400237.50
2007-11-213,9003,9003,8003,800800237.50
2007-11-203,9003,9503,8303,9001,200243.75
2007-11-194,0204,0203,9003,9001,600243.75
2007-11-164,1904,1904,0204,0201,000251.25
2007-11-154,1804,1804,1204,180600261.25
2007-11-144,1704,1804,1704,180400261.25
2007-11-134,1204,1504,1204,1501,100259.38
2007-11-124,1004,1004,0004,1001,000256.25
2007-11-094,0004,0003,9603,960400247.50
2007-11-084,0004,0003,9903,990500249.38
2007-11-074,0504,1004,0504,080400255
2007-11-064,0904,0904,0304,030200251.88
2007-11-054,0304,1004,0304,100300256.25
2007-11-024,0304,0304,0304,030500251.88
2007-11-014,2004,2004,1504,160400260
2007-10-314,3004,3004,3004,300200268.75
2007-10-304,2004,2004,2004,200100262.50
2007-10-294,2304,2304,2304,230800264.38
2007-10-264,1004,1404,1004,140300258.75
2007-10-254,1504,1504,1204,120200257.50
2007-10-244,1304,1304,1304,130100258.13
2007-10-234,0804,0804,0804,080300255
2007-10-224,0404,1004,0304,1001,000256.25
2007-10-194,0004,0603,9804,0502,200253.13
2007-10-184,0004,0003,9504,0001,100250
2007-10-174,0204,0203,9704,0001,800250
2007-10-164,0104,0403,9904,0403,300252.50
2007-10-154,0104,0303,9804,0003,900250
2007-10-124,0104,0104,0004,000600250
2007-10-114,0204,0804,0004,0102,900250.63
2007-10-104,0704,1004,0204,0202,800251.25
2007-10-094,0804,0804,0004,0001,300250
2007-10-054,0504,0904,0004,0002,500250
2007-10-044,1804,1804,1004,1003,000256.25
2007-10-024,2404,2404,1704,240500265
2007-09-284,2504,2504,2504,250100265.63
2007-09-274,1304,2504,1304,2502,100265.63
2007-09-264,0804,0904,0404,040700252.50
2007-09-254,0304,0304,0304,030300251.88
2007-09-214,1204,1204,1204,120100257.50
2007-09-204,0804,1904,0804,190400261.88
2007-09-193,9603,9903,9603,960400247.50
2007-09-183,9103,9203,9003,920600245
2007-09-143,8503,9703,8503,9101,400244.38
2007-09-134,0004,0003,9003,9001,900243.75
2007-09-124,0704,0704,0204,020900251.25
2007-09-114,0804,0904,0504,090800255.63
2007-09-104,0904,2504,0904,1201,100257.50
2007-09-074,1204,2404,1004,240800265
2007-09-064,2504,2504,1604,1603,500260
2007-09-054,4304,4304,4004,4001,400275
2007-09-044,4904,4904,4304,4501,100278.13
2007-09-034,6804,6804,5504,5502,200284.38
2007-08-314,5504,7004,5504,680900292.50
2007-08-304,6704,6704,4204,4403,800277.50
2007-08-294,6704,6704,6304,6701,300291.88
2007-08-284,6804,6804,6804,680400292.50
2007-08-274,7504,7504,6804,680700292.50
2007-08-244,8004,8004,6504,650600290.63
2007-08-234,7004,8004,6804,6801,100292.50
2007-08-224,5804,6804,5804,680400292.50
2007-08-214,5804,6804,5804,680300292.50
2007-08-204,5704,7004,5504,7001,000293.75
2007-08-174,7004,7004,5204,520600282.50
2007-08-164,7704,8104,7704,810800300.63
2007-08-154,8004,9004,7104,7101,300294.38
2007-08-134,8104,8104,8104,810200300.63
2007-08-104,8504,9004,8504,900300306.25
2007-08-094,9004,9004,9004,900300306.25
2007-08-084,8204,8204,8004,800300300
2007-08-074,9204,9304,8504,850600303.13
2007-08-034,9004,9004,8504,850500303.13
2007-08-024,9604,9604,9004,900900306.25
2007-08-015,0505,0504,9704,970200310.63
2007-07-315,1005,1005,1005,100500318.75
2007-07-304,9704,9704,9704,970300310.63
2007-07-275,0805,0804,7404,9202,400307.50
2007-07-265,1005,1005,0405,040700315
2007-07-255,1105,1105,0805,080600317.50
2007-07-245,1605,1605,1605,160400322.50
2007-07-235,1505,1605,1505,160300322.50
2007-07-205,1905,1905,1805,180400323.75
2007-07-195,2205,2305,2205,220600326.25
2007-07-185,3205,3205,3005,300300331.25
2007-07-175,2905,4005,2905,4001,300337.50
2007-07-135,3405,4305,3005,3001,800331.25
2007-07-125,3605,3705,3005,3701,600335.63
2007-07-115,3805,3805,3205,3201,800332.50
2007-07-105,3005,3505,3005,3301,500333.13
2007-07-095,2305,2805,2305,2801,900330
2007-07-065,2505,2505,1505,1501,600321.88
2007-07-055,1505,2105,1505,1504,800321.88
2007-07-044,9105,1804,9105,0008,500312.50
2007-07-034,8104,8404,8004,8102,800300.63
2007-07-024,8204,8204,8004,8101,400300.63
2007-06-294,8004,8104,8004,8001,700300
2007-06-284,8004,8004,7704,8001,000300
2007-06-274,7804,7904,7804,790600299.38
2007-06-264,7704,7704,7704,770300298.13
2007-06-254,7704,7704,7504,770700298.13
2007-06-224,7504,7504,7404,740400296.25
2007-06-214,7404,7804,7304,780500298.75
2007-06-204,7804,7804,7504,750600296.88
2007-06-194,7904,8004,7804,780500298.75
2007-06-184,7904,7904,7804,780200298.75
2007-06-154,7404,7904,7304,7901,500299.38
2007-06-144,7204,7304,6804,730900295.63
2007-06-134,7004,7504,7004,7501,100296.88
2007-06-124,7104,7304,7104,730900295.63
2007-06-114,7404,7404,7204,7301,800295.63
2007-06-084,7304,7304,7104,7301,000295.63
2007-06-074,7004,7404,6704,7402,600296.25
2007-06-064,7104,7304,7104,7101,000294.38
2007-06-054,7304,7404,7004,7102,100294.38
2007-06-044,7204,7704,6804,7003,100293.75
2007-06-014,7104,7104,6904,690400293.13
2007-05-314,7504,7504,7004,720800295
2007-05-304,7104,7504,7004,7502,100296.88
2007-05-294,9404,9404,7004,7204,100295
2007-05-284,8004,9404,8004,9401,800308.75
2007-05-254,7004,7004,6504,700500293.75
2007-05-244,7104,7104,7104,710500294.38
2007-05-224,7404,7404,7004,7001,100293.75
2007-05-214,7004,7404,6904,7403,100296.25
2007-05-184,7104,7504,7004,7006,000293.75
2007-05-164,7504,7504,7004,7001,400293.75
2007-05-154,8004,8004,7504,750500296.88
2007-05-144,9704,9704,7304,730500295.63
2007-05-114,7004,7004,7004,700100293.75
2007-05-094,7004,7004,7004,700700293.75
2007-05-084,9004,9004,7004,700200293.75
2007-05-074,8504,8504,8504,850100303.13
2007-05-024,6004,6504,6004,650500290.63
2007-05-014,5104,5904,5104,590700286.88
2007-04-274,5104,5204,5004,5101,300281.88
2007-04-264,6104,6104,5004,5002,000281.25
2007-04-254,6504,6504,6004,600500287.50
2007-04-244,6404,7004,6404,700800293.75
2007-04-234,7904,7904,7904,790200299.38
2007-04-204,8304,8504,8304,850300303.13
2007-04-194,9004,9004,8304,830500301.88
2007-04-184,9104,9104,9104,910200306.88
2007-04-174,9804,9804,9804,980100311.25
2007-04-164,9904,9904,9104,910700306.88
2007-04-125,0105,0105,0005,010500313.13
2007-04-105,0205,0205,0105,010300313.13
2007-04-095,0805,0805,0805,080100317.50
2007-04-065,0005,0005,0005,000100312.50
2007-04-054,9904,9904,9804,980400311.25
2007-04-045,0005,0604,9805,060900316.25
2007-04-035,0705,0705,0005,0501,000315.63
2007-04-025,1505,1505,1505,150100321.88
2007-03-305,1005,1005,1005,100100318.75
2007-03-295,0405,0805,0405,080800317.50
2007-03-285,0805,0805,0805,080200317.50
2007-03-275,1005,1005,0005,0001,000312.50
2007-03-265,0605,0605,0105,040900315
2007-03-235,2305,2305,1105,1101,000319.38
2007-03-225,2205,2305,2205,230200326.88
2007-03-205,2705,2705,2705,270200329.38
2007-03-195,2705,2705,2705,270200329.38
2007-03-165,2005,2205,1605,200800325
2007-03-155,2105,2105,1305,130300320.63
2007-03-145,3405,3405,2005,200200325
2007-03-125,3405,3405,3405,340100333.75
2007-03-095,3405,3405,3405,340100333.75
2007-03-085,3005,3005,3005,300300331.25
2007-03-075,1105,1905,1105,190200324.38
2007-03-065,1505,2005,1505,200400325
2007-03-055,2005,2005,1505,150800321.88
2007-03-025,2505,2705,2005,200600325
2007-03-015,1905,1905,1805,180200323.75
2007-02-285,2505,2505,1005,2401,800327.50
2007-02-275,3805,3805,3305,3401,000333.75
2007-02-265,3505,3505,3005,3301,000333.13
2007-02-225,3005,3505,2505,3501,700334.38
2007-02-215,3005,3005,3005,3001,100331.25
2007-02-205,3005,3005,3005,3001,100331.25
2007-02-195,3005,3005,2705,270400329.38
2007-02-165,3405,3405,3405,340200333.75
2007-02-155,4405,4405,3305,370500335.63
2007-02-145,4005,4205,2905,4201,400338.75
2007-02-135,4305,4305,4005,400300337.50
2007-02-095,4805,4805,4205,480600342.50
2007-02-085,5005,5405,4005,4802,200342.50
2007-02-075,5505,5505,5405,540700346.25
2007-02-065,4005,4705,4005,4701,200341.88
2007-02-055,2905,5505,2905,4404,900340
2007-02-025,2605,2705,2605,2601,500328.75
2007-02-015,2505,2705,2305,260700328.75
2007-01-315,2105,2205,2005,2103,300325.63
2007-01-305,2505,2505,2105,2103,200325.63
2007-01-295,2905,2905,2105,2102,900325.63
2007-01-265,2105,2305,2105,230300326.88
2007-01-255,2505,2605,2005,2005,300325
2007-01-245,2805,2805,2005,2504,500328.13
2007-01-235,1805,2905,1405,2905,900330.63
2007-01-225,1005,1505,1005,150700321.88
2007-01-195,0705,1305,0105,0102,800313.13
2007-01-185,0305,0705,0105,0702,700316.88
2007-01-175,1005,1005,0505,0503,000315.63
2007-01-165,0505,1005,0505,100800318.75
2007-01-155,1105,1505,0705,0901,600318.13
2007-01-125,1105,1605,1005,1401,200321.25
2007-01-115,1505,1505,1005,100800318.75
2007-01-105,2705,2705,1205,120500320
2007-01-095,2505,3405,2505,270900329.38
2007-01-055,0505,2005,0505,100800318.75
2007-01-045,0905,0905,0105,010500313.13

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