6157 日進工具(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,790	1,790	1,790	1,790	400	111.88
2009-12-28	1,791	1,791	1,790	1,790	4,500	111.88
2009-12-25	1,755	1,755	1,755	1,755	200	109.69
2009-12-24	1,749	1,750	1,745	1,745	2,400	109.06
2009-12-22	1,740	1,749	1,740	1,749	300	109.31
2009-12-21	1,750	1,750	1,720	1,720	400	107.50
2009-12-18	1,750	1,750	1,750	1,750	100	109.38
2009-12-17	1,750	1,750	1,730	1,730	200	108.13
2009-12-16	1,750	1,750	1,750	1,750	300	109.38
2009-12-15	1,750	1,750	1,740	1,740	600	108.75
2009-12-14	1,750	1,750	1,750	1,750	100	109.38
2009-12-11	1,760	1,760	1,740	1,760	300	110
2009-12-09	1,750	1,760	1,750	1,760	200	110
2009-12-08	1,760	1,760	1,760	1,760	400	110
2009-12-07	1,750	1,760	1,750	1,760	400	110
2009-12-04	1,760	1,760	1,720	1,739	1,100	108.69
2009-12-03	1,760	1,770	1,760	1,760	600	110
2009-12-02	1,750	1,760	1,750	1,760	400	110
2009-12-01	1,760	1,760	1,750	1,750	800	109.38
2009-11-30	1,750	1,750	1,750	1,750	300	109.38
2009-11-27	1,800	1,800	1,712	1,712	1,000	107
2009-11-26	1,800	1,800	1,800	1,800	1,000	112.50
2009-11-25	1,800	1,800	1,800	1,800	1,400	112.50
2009-11-19	1,780	1,780	1,780	1,780	400	111.25
2009-11-18	1,840	1,840	1,840	1,840	200	115
2009-11-17	1,802	1,830	1,800	1,830	1,700	114.38
2009-11-16	1,830	1,830	1,800	1,830	700	114.38
2009-11-10	1,860	1,860	1,860	1,860	100	116.25
2009-11-09	1,801	1,801	1,801	1,801	100	112.56
2009-11-06	1,890	1,890	1,800	1,850	1,900	115.63
2009-11-05	1,920	1,920	1,920	1,920	100	120
2009-11-04	1,920	1,920	1,920	1,920	100	120
2009-11-02	1,986	1,986	1,986	1,986	200	124.13
2009-10-30	1,961	1,961	1,961	1,961	100	122.56
2009-10-29	1,901	1,901	1,901	1,901	100	118.81
2009-10-28	1,930	1,980	1,930	1,980	1,400	123.75
2009-10-27	2,030	2,030	2,000	2,000	2,400	125
2009-10-26	1,965	1,989	1,965	1,989	400	124.31
2009-10-23	1,943	1,969	1,943	1,969	400	123.06
2009-10-22	1,970	1,995	1,970	1,995	800	124.69
2009-10-21	2,100	2,100	2,000	2,000	1,100	125
2009-10-20	1,978	2,000	1,970	2,000	1,600	125
2009-10-19	2,090	2,090	2,090	2,090	100	130.63
2009-10-16	2,010	2,010	2,010	2,010	100	125.63
2009-10-15	1,990	1,990	1,990	1,990	200	124.38
2009-10-14	2,000	2,000	2,000	2,000	500	125
2009-10-13	2,000	2,000	2,000	2,000	400	125
2009-10-09	2,020	2,020	2,000	2,020	600	126.25
2009-10-08	2,020	2,020	2,020	2,020	200	126.25
2009-10-06	2,020	2,020	2,020	2,020	100	126.25
2009-10-05	2,100	2,100	2,100	2,100	300	131.25
2009-10-02	2,000	2,000	2,000	2,000	600	125
2009-10-01	2,080	2,080	2,080	2,080	1,100	130
2009-09-30	2,100	2,100	2,080	2,080	200	130
2009-09-29	2,100	2,100	2,100	2,100	300	131.25
2009-09-28	2,095	2,100	2,095	2,100	1,100	131.25
2009-09-25	2,050	2,050	2,030	2,050	1,400	128.13
2009-09-24	2,050	2,050	2,050	2,050	2,000	128.13
2009-09-18	2,100	2,100	2,090	2,100	1,500	131.25
2009-09-17	2,050	2,100	2,050	2,100	700	131.25
2009-09-14	2,100	2,100	2,035	2,035	300	127.19
2009-09-11	2,085	2,085	2,080	2,080	400	130
2009-09-10	2,085	2,085	2,080	2,080	600	130
2009-09-09	2,090	2,090	2,085	2,085	800	130.31
2009-09-08	2,065	2,070	2,050	2,050	1,200	128.13
2009-09-07	2,080	2,080	2,080	2,080	100	130
2009-09-02	2,070	2,070	2,070	2,070	1,000	129.38
2009-09-01	2,095	2,095	2,065	2,065	600	129.06
2009-08-31	2,100	2,100	2,060	2,100	700	131.25
2009-08-28	2,100	2,100	2,075	2,080	1,500	130
2009-08-27	2,130	2,130	2,080	2,100	2,100	131.25
2009-08-26	2,095	2,100	2,090	2,090	1,000	130.63
2009-08-25	2,105	2,110	2,090	2,100	2,700	131.25
2009-08-24	2,100	2,100	2,100	2,100	2,300	131.25
2009-08-21	2,130	2,130	2,100	2,100	1,600	131.25
2009-08-20	2,130	2,130	2,130	2,130	400	133.13
2009-08-19	2,140	2,150	2,130	2,130	800	133.13
2009-08-18	2,140	2,140	2,140	2,140	500	133.75
2009-08-17	2,140	2,140	2,140	2,140	100	133.75
2009-08-14	2,120	2,140	2,120	2,140	800	133.75
2009-08-13	2,160	2,160	2,160	2,160	100	135
2009-08-12	2,160	2,160	2,160	2,160	200	135
2009-08-11	2,150	2,160	2,120	2,120	900	132.50
2009-08-10	2,155	2,170	2,150	2,150	800	134.38
2009-08-07	2,160	2,160	2,140	2,140	900	133.75
2009-08-06	2,185	2,185	2,160	2,160	200	135
2009-07-31	2,330	2,330	2,170	2,170	400	135.63
2009-07-28	2,330	2,330	2,330	2,330	700	145.63
2009-07-27	2,235	2,280	2,235	2,280	1,000	142.50
2009-07-24	2,150	2,190	2,150	2,190	400	136.88
2009-07-23	2,130	2,130	2,130	2,130	100	133.13
2009-07-22	2,115	2,130	2,115	2,130	400	133.13
2009-07-21	2,270	2,270	2,270	2,270	200	141.88
2009-07-17	2,100	2,100	2,100	2,100	200	131.25
2009-07-16	2,100	2,100	2,060	2,060	400	128.75
2009-07-15	2,100	2,100	2,060	2,060	200	128.75
2009-07-14	2,080	2,080	2,075	2,075	200	129.69
2009-07-13	2,230	2,230	2,195	2,195	300	137.19
2009-07-10	2,155	2,155	2,155	2,155	200	134.69
2009-07-09	2,200	2,200	2,200	2,200	200	137.50
2009-07-08	2,310	2,310	2,250	2,250	400	140.63
2009-07-07	2,270	2,320	2,270	2,320	1,000	145
2009-07-06	2,250	2,270	2,250	2,270	400	141.88
2009-07-03	2,245	2,245	2,220	2,220	200	138.75
2009-07-02	2,275	2,275	2,250	2,250	200	140.63
2009-07-01	2,255	2,260	2,250	2,250	600	140.63
2009-06-30	2,250	2,250	2,250	2,250	400	140.63
2009-06-29	2,205	2,205	2,205	2,205	600	137.81
2009-06-26	2,160	2,160	2,160	2,160	300	135
2009-06-25	2,140	2,140	2,140	2,140	100	133.75
2009-06-24	2,145	2,145	2,140	2,140	400	133.75
2009-06-23	2,140	2,140	2,140	2,140	800	133.75
2009-06-19	2,195	2,195	2,195	2,195	100	137.19
2009-06-18	2,200	2,200	2,130	2,130	1,200	133.13
2009-06-17	2,200	2,200	2,200	2,200	200	137.50
2009-06-16	2,200	2,200	2,200	2,200	400	137.50
2009-06-15	2,180	2,210	2,180	2,210	300	138.13
2009-06-12	2,250	2,250	2,175	2,220	700	138.75
2009-06-11	2,245	2,280	2,230	2,230	500	139.38
2009-06-10	2,230	2,230	2,230	2,230	100	139.38
2009-06-09	2,200	2,200	2,190	2,190	400	136.88
2009-06-08	2,210	2,230	2,150	2,190	1,100	136.88
2009-06-05	2,200	2,250	2,185	2,200	3,100	137.50
2009-06-04	2,200	2,200	2,150	2,200	800	137.50
2009-06-03	2,225	2,225	2,200	2,200	1,900	137.50
2009-06-02	2,240	2,275	2,240	2,245	800	140.31
2009-06-01	2,160	2,160	2,160	2,160	400	135
2009-05-29	2,155	2,155	2,155	2,155	100	134.69
2009-05-28	2,150	2,150	2,150	2,150	700	134.38
2009-05-27	2,150	2,150	2,150	2,150	800	134.38
2009-05-26	2,280	2,280	2,105	2,105	1,000	131.56
2009-05-25	2,090	2,100	2,090	2,100	800	131.25
2009-05-22	2,090	2,090	2,090	2,090	200	130.63
2009-05-21	2,050	2,095	2,040	2,095	1,300	130.94
2009-05-20	2,080	2,080	2,000	2,025	2,400	126.56
2009-05-19	2,020	2,020	1,995	2,000	3,200	125
2009-05-18	2,040	2,040	2,020	2,020	600	126.25
2009-05-15	2,070	2,070	2,060	2,060	1,800	128.75
2009-05-14	2,110	2,110	2,095	2,105	3,000	131.56
2009-05-13	2,300	2,300	2,255	2,260	300	141.25
2009-05-12	2,300	2,300	2,280	2,300	1,500	143.75
2009-05-11	2,380	2,380	2,300	2,300	700	143.75
2009-05-08	2,460	2,460	2,370	2,375	1,600	148.44
2009-05-07	2,390	2,460	2,310	2,460	600	153.75
2009-05-01	2,305	2,385	2,305	2,385	200	149.06
2009-04-30	2,315	2,315	2,300	2,300	300	143.75
2009-04-28	2,310	2,310	2,310	2,310	200	144.38
2009-04-27	2,490	2,490	2,490	2,490	700	155.63
2009-04-24	2,490	2,490	2,490	2,490	100	155.63
2009-04-23	2,520	2,520	2,520	2,520	100	157.50
2009-04-22	2,560	2,560	2,550	2,550	7,300	159.38
2009-04-21	2,590	2,590	2,550	2,560	400	160
2009-04-20	2,505	2,580	2,500	2,580	700	161.25
2009-04-17	2,500	2,500	2,500	2,500	2,900	156.25
2009-04-16	2,600	2,600	2,500	2,500	400	156.25
2009-04-15	2,380	2,380	2,380	2,380	1,600	148.75
2009-04-14	2,300	2,300	2,300	2,300	300	143.75
2009-04-13	2,315	2,315	2,300	2,300	5,100	143.75
2009-04-10	2,320	2,320	2,310	2,315	1,600	144.69
2009-04-09	2,000	2,015	2,000	2,000	3,800	125
2009-04-08	1,996	1,997	1,960	1,960	1,000	122.50
2009-04-07	1,965	1,965	1,965	1,965	200	122.81
2009-04-06	1,960	1,965	1,960	1,965	500	122.81
2009-04-03	1,975	1,975	1,954	1,954	400	122.13
2009-04-02	1,975	1,975	1,975	1,975	100	123.44
2009-03-30	1,980	1,980	1,975	1,975	1,200	123.44
2009-03-27	2,010	2,010	2,000	2,010	2,400	125.63
2009-03-26	1,952	1,985	1,952	1,985	400	124.06
2009-03-25	1,970	1,990	1,960	1,960	900	122.50
2009-03-24	1,960	1,960	1,960	1,960	100	122.50
2009-03-23	1,890	1,890	1,890	1,890	100	118.13
2009-03-19	1,865	1,865	1,865	1,865	100	116.56
2009-03-18	1,863	1,863	1,863	1,863	200	116.44
2009-03-17	1,850	1,860	1,830	1,830	1,100	114.38
2009-03-11	1,820	1,820	1,820	1,820	400	113.75
2009-03-10	1,830	1,830	1,810	1,820	400	113.75
2009-03-09	1,830	1,850	1,830	1,850	200	115.63
2009-03-06	1,850	1,860	1,850	1,860	1,200	116.25
2009-03-05	1,860	1,861	1,860	1,860	1,500	116.25
2009-03-04	1,861	1,870	1,853	1,853	2,000	115.81
2009-03-03	1,870	1,870	1,870	1,870	500	116.88
2009-03-02	1,880	1,900	1,880	1,897	800	118.56
2009-02-27	1,910	1,910	1,880	1,880	2,600	117.50
2009-02-26	1,900	1,900	1,880	1,880	1,200	117.50
2009-02-25	1,855	1,855	1,855	1,855	200	115.94
2009-02-24	1,855	1,855	1,855	1,855	200	115.94
2009-02-23	1,890	1,900	1,890	1,900	800	118.75
2009-02-20	1,860	1,860	1,860	1,860	300	116.25
2009-02-19	1,900	1,900	1,900	1,900	900	118.75
2009-02-18	1,950	1,950	1,900	1,900	200	118.75
2009-02-17	2,000	2,000	1,950	1,950	1,000	121.88
2009-02-16	1,997	1,997	1,997	1,997	100	124.81
2009-02-13	2,030	2,030	1,999	1,999	1,200	124.94
2009-02-10	2,020	2,020	1,998	1,998	1,000	124.88
2009-02-09	2,070	2,070	2,020	2,020	600	126.25
2009-02-06	2,070	2,070	2,070	2,070	100	129.38
2009-02-05	2,100	2,160	2,100	2,100	1,100	131.25
2009-02-04	2,010	2,100	2,010	2,100	900	131.25
2009-02-03	2,100	2,100	2,100	2,100	100	131.25
2009-02-02	2,100	2,100	2,100	2,100	600	131.25
2009-01-30	2,055	2,055	2,050	2,050	300	128.13
2009-01-28	2,120	2,120	2,120	2,120	500	132.50
2009-01-27	2,165	2,165	2,100	2,100	1,600	131.25
2009-01-26	2,115	2,120	2,115	2,120	200	132.50
2009-01-23	2,140	2,140	2,050	2,050	600	128.13
2009-01-22	2,180	2,180	2,180	2,180	100	136.25
2009-01-21	2,105	2,105	2,105	2,105	100	131.56
2009-01-20	2,150	2,150	2,110	2,110	200	131.88
2009-01-19	2,160	2,160	2,160	2,160	200	135
2009-01-15	2,220	2,220	2,220	2,220	200	138.75
2009-01-14	2,210	2,215	2,210	2,215	400	138.44
2009-01-07	2,365	2,400	2,365	2,400	700	150
2009-01-06	2,360	2,360	2,360	2,360	200	147.50
2009-01-05	2,350	2,355	2,350	2,355	200	147.19

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31