6157 日進工具(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 2,315 | 2,400 | 2,315 | 2,390 | 1,200 | 149.38 |
| 2008-12-29 | 2,260 | 2,265 | 2,260 | 2,265 | 400 | 141.56 |
| 2008-12-26 | 2,250 | 2,280 | 2,215 | 2,215 | 900 | 138.44 |
| 2008-12-25 | 2,200 | 2,345 | 2,200 | 2,245 | 700 | 140.31 |
| 2008-12-24 | 2,200 | 2,200 | 2,160 | 2,200 | 700 | 137.50 |
| 2008-12-22 | 2,030 | 2,230 | 2,030 | 2,230 | 900 | 139.38 |
| 2008-12-19 | 2,150 | 2,150 | 2,150 | 2,150 | 300 | 134.38 |
| 2008-12-18 | 2,200 | 2,200 | 2,155 | 2,175 | 1,300 | 135.94 |
| 2008-12-17 | 2,150 | 2,155 | 2,150 | 2,155 | 200 | 134.69 |
| 2008-12-16 | 2,220 | 2,240 | 2,120 | 2,230 | 1,100 | 139.38 |
| 2008-12-15 | 2,215 | 2,270 | 2,215 | 2,270 | 900 | 141.88 |
| 2008-12-12 | 2,355 | 2,355 | 2,210 | 2,215 | 500 | 138.44 |
| 2008-12-11 | 2,400 | 2,400 | 2,360 | 2,360 | 200 | 147.50 |
| 2008-12-10 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 151.56 |
| 2008-12-08 | 2,505 | 2,505 | 2,505 | 2,505 | 100 | 156.56 |
| 2008-12-05 | 2,650 | 2,650 | 2,620 | 2,625 | 300 | 164.06 |
| 2008-12-04 | 2,800 | 2,800 | 2,650 | 2,650 | 500 | 165.63 |
| 2008-12-03 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 | 175 |
| 2008-12-02 | 2,840 | 2,840 | 2,760 | 2,760 | 300 | 172.50 |
| 2008-12-01 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 178.44 |
| 2008-11-28 | 2,795 | 2,795 | 2,790 | 2,795 | 400 | 174.69 |
| 2008-11-27 | 2,735 | 2,735 | 2,735 | 2,735 | 800 | 170.94 |
| 2008-11-26 | 2,685 | 2,690 | 2,680 | 2,680 | 500 | 167.50 |
| 2008-11-25 | 2,690 | 2,690 | 2,690 | 2,690 | 1,100 | 168.13 |
| 2008-11-21 | 2,305 | 2,305 | 2,290 | 2,290 | 200 | 143.13 |
| 2008-11-20 | 2,320 | 2,320 | 2,305 | 2,305 | 400 | 144.06 |
| 2008-11-19 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
| 2008-11-18 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
| 2008-11-17 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
| 2008-11-14 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
| 2008-11-12 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
| 2008-11-11 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 150 |
| 2008-11-10 | 2,400 | 2,400 | 2,360 | 2,400 | 900 | 150 |
| 2008-11-07 | 2,400 | 2,400 | 2,400 | 2,400 | 600 | 150 |
| 2008-11-06 | 2,405 | 2,405 | 2,400 | 2,400 | 500 | 150 |
| 2008-11-04 | 2,405 | 2,405 | 2,395 | 2,395 | 700 | 149.69 |
| 2008-10-31 | 2,290 | 2,400 | 2,290 | 2,400 | 500 | 150 |
| 2008-10-30 | 2,435 | 2,435 | 2,280 | 2,280 | 500 | 142.50 |
| 2008-10-29 | 2,335 | 2,500 | 2,275 | 2,275 | 2,000 | 142.19 |
| 2008-10-28 | 2,210 | 2,210 | 2,170 | 2,175 | 2,200 | 135.94 |
| 2008-10-27 | 2,165 | 2,170 | 2,165 | 2,165 | 1,100 | 135.31 |
| 2008-10-24 | 2,200 | 2,200 | 2,010 | 2,120 | 1,200 | 132.50 |
| 2008-10-23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 137.50 |
| 2008-10-22 | 2,215 | 2,215 | 2,190 | 2,200 | 500 | 137.50 |
| 2008-10-21 | 2,200 | 2,200 | 2,190 | 2,190 | 300 | 136.88 |
| 2008-10-20 | 2,190 | 2,205 | 2,190 | 2,200 | 1,100 | 137.50 |
| 2008-10-17 | 2,190 | 2,190 | 2,190 | 2,190 | 200 | 136.88 |
| 2008-10-16 | 2,145 | 2,150 | 2,100 | 2,105 | 1,500 | 131.56 |
| 2008-10-15 | 2,020 | 2,195 | 2,020 | 2,195 | 1,100 | 137.19 |
| 2008-10-14 | 2,145 | 2,180 | 1,950 | 1,997 | 5,100 | 124.81 |
| 2008-10-10 | 2,020 | 2,020 | 2,000 | 2,020 | 400 | 126.25 |
| 2008-10-09 | 2,150 | 2,250 | 2,130 | 2,140 | 1,700 | 133.75 |
| 2008-10-08 | 2,445 | 2,445 | 2,295 | 2,350 | 1,400 | 146.88 |
| 2008-10-07 | 2,550 | 2,550 | 2,510 | 2,510 | 700 | 156.88 |
| 2008-10-06 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 165.63 |
| 2008-10-03 | 2,950 | 2,955 | 2,950 | 2,955 | 300 | 184.69 |
| 2008-10-02 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 186.56 |
| 2008-10-01 | 2,990 | 2,990 | 2,960 | 2,990 | 300 | 186.88 |
| 2008-09-30 | 2,935 | 2,950 | 2,935 | 2,950 | 200 | 184.38 |
| 2008-09-29 | 2,970 | 3,040 | 2,970 | 2,970 | 1,200 | 185.63 |
| 2008-09-26 | 2,920 | 2,920 | 2,900 | 2,910 | 300 | 181.88 |
| 2008-09-25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 181.25 |
| 2008-09-24 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 181.25 |
| 2008-09-22 | 2,910 | 2,910 | 2,910 | 2,910 | 300 | 181.88 |
| 2008-09-19 | 2,710 | 2,710 | 2,710 | 2,710 | 600 | 169.38 |
| 2008-09-18 | 2,775 | 2,775 | 2,775 | 2,775 | 100 | 173.44 |
| 2008-09-17 | 2,535 | 2,800 | 2,535 | 2,800 | 1,400 | 175 |
| 2008-09-16 | 2,550 | 2,550 | 2,510 | 2,510 | 1,400 | 156.88 |
| 2008-09-12 | 2,730 | 2,750 | 2,730 | 2,750 | 300 | 171.88 |
| 2008-09-11 | 2,905 | 2,905 | 2,800 | 2,800 | 1,500 | 175 |
| 2008-09-10 | 3,010 | 3,010 | 2,900 | 2,900 | 200 | 181.25 |
| 2008-09-08 | 2,950 | 3,000 | 2,950 | 3,000 | 400 | 187.50 |
| 2008-09-05 | 2,950 | 2,960 | 2,950 | 2,950 | 1,300 | 184.38 |
| 2008-09-04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 196.88 |
| 2008-09-03 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 200 |
| 2008-09-02 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 198.13 |
| 2008-08-28 | 3,300 | 3,300 | 3,220 | 3,220 | 500 | 201.25 |
| 2008-08-27 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 203.13 |
| 2008-08-26 | 3,250 | 3,250 | 3,180 | 3,180 | 1,200 | 198.75 |
| 2008-08-22 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 206.25 |
| 2008-08-21 | 3,350 | 3,350 | 3,350 | 3,350 | 700 | 209.38 |
| 2008-08-19 | 3,340 | 3,350 | 3,340 | 3,350 | 200 | 209.38 |
| 2008-08-18 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 209.38 |
| 2008-08-15 | 3,350 | 3,360 | 3,350 | 3,360 | 500 | 210 |
| 2008-08-14 | 3,460 | 3,460 | 3,400 | 3,400 | 600 | 212.50 |
| 2008-08-13 | 3,590 | 3,590 | 3,540 | 3,570 | 300 | 223.13 |
| 2008-08-11 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 226.25 |
| 2008-08-04 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 226.25 |
| 2008-08-01 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 225 |
| 2008-07-31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 220 |
| 2008-07-29 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 221.88 |
| 2008-07-28 | 3,610 | 3,610 | 3,610 | 3,610 | 1,100 | 225.63 |
| 2008-07-25 | 3,660 | 3,660 | 3,530 | 3,530 | 1,100 | 220.63 |
| 2008-07-24 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 228.75 |
| 2008-07-22 | 3,750 | 3,750 | 3,660 | 3,660 | 200 | 228.75 |
| 2008-07-17 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 225 |
| 2008-07-16 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 223.75 |
| 2008-07-11 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 231.88 |
| 2008-07-09 | 3,730 | 3,730 | 3,720 | 3,720 | 300 | 232.50 |
| 2008-07-04 | 3,660 | 3,720 | 3,660 | 3,720 | 200 | 232.50 |
| 2008-07-03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 231.88 |
| 2008-07-02 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 236.25 |
| 2008-07-01 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 245.63 |
| 2008-06-27 | 3,980 | 3,980 | 3,980 | 3,980 | 600 | 248.75 |
| 2008-06-26 | 3,920 | 3,920 | 3,920 | 3,920 | 300 | 245 |
| 2008-06-25 | 3,950 | 3,960 | 3,950 | 3,960 | 300 | 247.50 |
| 2008-06-24 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 245 |
| 2008-06-23 | 3,920 | 3,930 | 3,920 | 3,930 | 500 | 245.63 |
| 2008-06-20 | 3,950 | 3,950 | 3,880 | 3,950 | 900 | 246.88 |
| 2008-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 250 |
| 2008-06-18 | 3,930 | 4,000 | 3,840 | 4,000 | 1,000 | 250 |
| 2008-06-17 | 3,930 | 3,930 | 3,920 | 3,920 | 200 | 245 |
| 2008-06-16 | 3,980 | 4,090 | 3,980 | 4,090 | 1,100 | 255.63 |
| 2008-06-13 | 3,890 | 3,920 | 3,890 | 3,920 | 1,000 | 245 |
| 2008-06-11 | 3,750 | 3,910 | 3,750 | 3,850 | 900 | 240.63 |
| 2008-06-10 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 240.63 |
| 2008-06-09 | 3,890 | 3,960 | 3,890 | 3,900 | 700 | 243.75 |
| 2008-06-06 | 3,780 | 3,840 | 3,780 | 3,840 | 600 | 240 |
| 2008-06-05 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 233.13 |
| 2008-06-04 | 3,790 | 3,790 | 3,670 | 3,730 | 600 | 233.13 |
| 2008-06-03 | 3,700 | 3,700 | 3,690 | 3,690 | 200 | 230.63 |
| 2008-06-02 | 3,700 | 3,700 | 3,690 | 3,700 | 1,200 | 231.25 |
| 2008-05-30 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 230.63 |
| 2008-05-29 | 3,650 | 3,650 | 3,600 | 3,600 | 900 | 225 |
| 2008-05-27 | 3,700 | 3,700 | 3,600 | 3,650 | 1,700 | 228.13 |
| 2008-05-26 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 225 |
| 2008-05-23 | 3,660 | 3,660 | 3,620 | 3,620 | 700 | 226.25 |
| 2008-05-22 | 3,680 | 3,730 | 3,680 | 3,730 | 200 | 233.13 |
| 2008-05-21 | 3,710 | 3,710 | 3,580 | 3,580 | 800 | 223.75 |
| 2008-05-20 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 233.13 |
| 2008-05-19 | 3,650 | 3,800 | 3,650 | 3,800 | 800 | 237.50 |
| 2008-05-16 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 237.50 |
| 2008-05-15 | 3,820 | 3,820 | 3,650 | 3,700 | 800 | 231.25 |
| 2008-05-14 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 241.88 |
| 2008-05-13 | 3,930 | 3,930 | 3,930 | 3,930 | 500 | 245.63 |
| 2008-05-09 | 3,800 | 3,900 | 3,800 | 3,900 | 300 | 243.75 |
| 2008-05-08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 237.50 |
| 2008-05-07 | 3,810 | 3,810 | 3,800 | 3,800 | 300 | 237.50 |
| 2008-05-02 | 3,700 | 3,800 | 3,700 | 3,800 | 500 | 237.50 |
| 2008-04-30 | 3,770 | 3,770 | 3,700 | 3,700 | 600 | 231.25 |
| 2008-04-28 | 3,600 | 3,690 | 3,600 | 3,690 | 400 | 230.63 |
| 2008-04-25 | 3,520 | 3,530 | 3,520 | 3,520 | 300 | 220 |
| 2008-04-24 | 3,540 | 3,540 | 3,430 | 3,430 | 300 | 214.38 |
| 2008-04-23 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 220.63 |
| 2008-04-22 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 221.88 |
| 2008-04-21 | 3,580 | 3,580 | 3,570 | 3,570 | 500 | 223.13 |
| 2008-04-18 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 223.75 |
| 2008-04-17 | 3,480 | 3,530 | 3,480 | 3,530 | 200 | 220.63 |
| 2008-04-16 | 3,480 | 3,480 | 3,430 | 3,430 | 300 | 214.38 |
| 2008-04-15 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 212.50 |
| 2008-04-14 | 3,360 | 3,360 | 3,360 | 3,360 | 1,400 | 210 |
| 2008-04-07 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 225 |
| 2008-04-04 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 230 |
| 2008-04-03 | 3,520 | 3,680 | 3,520 | 3,680 | 500 | 230 |
| 2008-04-02 | 3,520 | 3,520 | 3,510 | 3,510 | 700 | 219.38 |
| 2008-03-31 | 3,720 | 3,720 | 3,670 | 3,670 | 200 | 229.38 |
| 2008-03-28 | 3,670 | 3,670 | 3,670 | 3,670 | 400 | 229.38 |
| 2008-03-27 | 3,730 | 3,730 | 3,670 | 3,670 | 1,000 | 229.38 |
| 2008-03-26 | 3,670 | 3,670 | 3,670 | 3,670 | 300 | 229.38 |
| 2008-03-25 | 3,740 | 3,740 | 3,670 | 3,670 | 1,400 | 229.38 |
| 2008-03-24 | 3,560 | 3,700 | 3,560 | 3,670 | 2,100 | 229.38 |
| 2008-03-21 | 3,540 | 3,560 | 3,540 | 3,560 | 600 | 222.50 |
| 2008-03-19 | 3,440 | 3,440 | 3,440 | 3,440 | 600 | 215 |
| 2008-03-18 | 3,410 | 3,410 | 3,400 | 3,400 | 400 | 212.50 |
| 2008-03-17 | 3,380 | 3,400 | 3,300 | 3,400 | 2,100 | 212.50 |
| 2008-03-14 | 3,500 | 3,500 | 3,400 | 3,400 | 1,000 | 212.50 |
| 2008-03-13 | 3,550 | 3,550 | 3,500 | 3,500 | 800 | 218.75 |
| 2008-03-12 | 3,630 | 3,630 | 3,550 | 3,550 | 1,000 | 221.88 |
| 2008-03-11 | 3,650 | 3,650 | 3,500 | 3,550 | 700 | 221.88 |
| 2008-03-10 | 3,700 | 3,700 | 3,690 | 3,690 | 400 | 230.63 |
| 2008-03-07 | 3,870 | 3,870 | 3,700 | 3,700 | 1,100 | 231.25 |
| 2008-03-06 | 3,890 | 3,900 | 3,890 | 3,900 | 500 | 243.75 |
| 2008-03-05 | 3,910 | 3,910 | 3,910 | 3,910 | 300 | 244.38 |
| 2008-03-04 | 3,890 | 3,910 | 3,890 | 3,910 | 500 | 244.38 |
| 2008-03-03 | 3,920 | 3,920 | 3,910 | 3,910 | 300 | 244.38 |
| 2008-02-29 | 3,920 | 3,920 | 3,910 | 3,910 | 200 | 244.38 |
| 2008-02-28 | 3,950 | 3,950 | 3,910 | 3,910 | 500 | 244.38 |
| 2008-02-27 | 3,950 | 4,000 | 3,950 | 3,950 | 1,400 | 246.88 |
| 2008-02-26 | 3,900 | 3,900 | 3,860 | 3,870 | 1,000 | 241.88 |
| 2008-02-25 | 3,870 | 3,870 | 3,820 | 3,820 | 200 | 238.75 |
| 2008-02-22 | 3,870 | 3,870 | 3,870 | 3,870 | 700 | 241.88 |
| 2008-02-21 | 3,810 | 3,870 | 3,770 | 3,870 | 400 | 241.88 |
| 2008-02-20 | 3,850 | 3,850 | 3,800 | 3,800 | 500 | 237.50 |
| 2008-02-19 | 3,840 | 3,890 | 3,840 | 3,840 | 900 | 240 |
| 2008-02-18 | 3,890 | 3,890 | 3,730 | 3,750 | 1,200 | 234.38 |
| 2008-02-15 | 3,920 | 3,920 | 3,880 | 3,880 | 1,000 | 242.50 |
| 2008-02-14 | 3,870 | 3,880 | 3,870 | 3,870 | 600 | 241.88 |
| 2008-02-13 | 3,790 | 4,100 | 3,790 | 3,820 | 2,700 | 238.75 |
| 2008-02-12 | 3,710 | 3,750 | 3,700 | 3,700 | 2,000 | 231.25 |
| 2008-02-08 | 4,100 | 4,100 | 4,000 | 4,000 | 600 | 250 |
| 2008-02-07 | 3,980 | 4,100 | 3,980 | 4,030 | 1,600 | 251.88 |
| 2008-02-06 | 3,930 | 3,950 | 3,880 | 3,910 | 3,000 | 244.38 |
| 2008-02-05 | 3,710 | 3,790 | 3,710 | 3,780 | 1,000 | 236.25 |
| 2008-02-04 | 3,660 | 3,730 | 3,660 | 3,690 | 1,400 | 230.63 |
| 2008-02-01 | 3,560 | 3,690 | 3,540 | 3,560 | 1,800 | 222.50 |
| 2008-01-31 | 3,520 | 3,580 | 3,520 | 3,540 | 1,100 | 221.25 |
| 2008-01-30 | 3,440 | 3,500 | 3,440 | 3,500 | 700 | 218.75 |
| 2008-01-29 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 210 |
| 2008-01-28 | 3,340 | 3,370 | 3,300 | 3,360 | 2,300 | 210 |
| 2008-01-25 | 3,200 | 3,260 | 3,200 | 3,260 | 1,100 | 203.75 |
| 2008-01-24 | 3,190 | 3,200 | 3,160 | 3,200 | 2,000 | 200 |
| 2008-01-23 | 3,180 | 3,230 | 3,150 | 3,190 | 2,500 | 199.38 |
| 2008-01-22 | 3,300 | 3,380 | 3,230 | 3,230 | 1,400 | 201.88 |
| 2008-01-21 | 3,500 | 3,500 | 3,350 | 3,380 | 1,300 | 211.25 |
| 2008-01-18 | 3,450 | 3,500 | 3,430 | 3,500 | 3,100 | 218.75 |
| 2008-01-17 | 3,650 | 3,650 | 3,600 | 3,600 | 900 | 225 |
| 2008-01-16 | 3,720 | 3,800 | 3,700 | 3,700 | 1,000 | 231.25 |
| 2008-01-15 | 3,900 | 3,900 | 3,850 | 3,850 | 700 | 240.63 |
| 2008-01-11 | 4,040 | 4,040 | 3,900 | 3,900 | 700 | 243.75 |
| 2008-01-10 | 4,040 | 4,040 | 4,040 | 4,040 | 400 | 252.50 |
| 2008-01-09 | 3,990 | 4,050 | 3,990 | 4,050 | 300 | 253.13 |
| 2008-01-07 | 4,130 | 4,130 | 3,980 | 3,980 | 700 | 248.75 |
| 2008-01-04 | 4,170 | 4,170 | 4,170 | 4,170 | 200 | 260.63 |
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