6157 日進工具(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,4502,4702,4502,465500154.06
2010-12-292,4002,4302,4002,400300150
2010-12-282,4502,4602,3902,3901,100149.38
2010-12-272,4302,4552,4302,4502,000153.13
2010-12-242,3852,3992,3802,3902,200149.38
2010-12-222,2712,3352,2642,3351,700145.94
2010-12-212,2352,2602,2352,2601,600141.25
2010-12-202,1902,1902,1802,1906,200136.88
2010-12-172,1502,1602,1502,160400135
2010-12-162,1502,1502,1502,150400134.38
2010-12-152,1522,1602,1502,150900134.38
2010-12-142,1002,1502,1002,150700134.38
2010-12-132,1002,1002,1002,100300131.25
2010-12-092,0522,0522,0502,050400128.13
2010-12-082,0022,0802,0022,0501,400128.13
2010-12-072,0002,0002,0002,0001,400125
2010-12-062,0502,0501,9901,990500124.38
2010-12-032,0902,0902,0502,050400128.13
2010-12-022,0402,0402,0402,040300127.50
2010-11-302,0812,0812,0402,040900127.50
2010-11-292,0402,0602,0402,040900127.50
2010-11-261,9892,0001,9892,000700125
2010-11-251,9802,0001,9801,991600124.44
2010-11-241,9701,9801,9701,980900123.75
2010-11-221,9601,9701,9601,970500123.13
2010-11-191,9711,9711,9711,971100123.19
2010-11-181,9502,0501,9502,050600128.13
2010-11-171,9501,9501,9501,950400121.88
2010-11-162,0002,0002,0002,000100125
2010-11-121,9501,9501,9451,945400121.56
2010-11-091,9501,9501,9501,950200121.88
2010-11-081,9201,9501,9201,950500121.88
2010-11-051,9001,9201,9001,920300120
2010-11-041,9051,9201,9051,920500120
2010-11-021,9051,9051,8901,890800118.13
2010-11-011,9201,9201,9051,905300119.06
2010-10-291,9201,9201,8601,920400120
2010-10-281,9701,9701,9201,920600120
2010-10-271,9821,9901,9701,9702,200123.13
2010-10-261,9171,9431,9151,943500121.44
2010-10-251,9201,9651,9011,9154,300119.69
2010-10-221,9211,9501,9171,9177,100119.81
2010-10-211,9101,9191,9101,919200119.94
2010-10-201,9901,9901,9121,920400120
2010-10-191,9752,0021,9752,0021,400125.13
2010-10-181,9701,9701,9701,970100123.13
2010-10-132,0002,0001,9701,970300123.13
2010-10-062,0002,0001,9551,955200122.19
2010-10-052,0022,0022,0012,001300125.06
2010-09-282,0022,0022,0022,002100125.13
2010-09-272,0442,0442,0442,044700127.75
2010-09-242,0032,0032,0032,003400125.19
2010-09-222,0022,0022,0022,002100125.13
2010-09-212,0022,0022,0022,002200125.13
2010-09-162,1502,1502,1002,100300131.25
2010-08-302,1002,1002,1002,100100131.25
2010-08-272,1422,1422,1422,142800133.88
2010-08-262,1002,1002,1002,100400131.25
2010-08-252,1002,1002,1002,1001,000131.25
2010-08-242,1992,1992,1002,100200131.25
2010-08-232,2102,2102,1302,130200133.13
2010-08-182,2102,2102,2002,200200137.50
2010-08-132,2002,2002,2002,200100137.50
2010-08-122,2502,2502,2502,250300140.63
2010-08-102,3202,3202,3202,320100145
2010-08-092,3302,3302,3222,322300145.13
2010-08-052,3002,3302,3002,3301,900145.63
2010-08-042,3302,3302,3002,300300143.75
2010-08-032,3302,3302,3302,330200145.63
2010-08-022,4002,4002,3302,3301,400145.63
2010-07-302,4002,4002,4002,400300150
2010-07-292,4002,4002,4002,400100150
2010-07-282,4002,4012,4002,401300150.06
2010-07-272,4992,4992,4902,4901,600155.63
2010-07-262,4502,4502,4502,450200153.13
2010-07-232,3702,3762,3702,376200148.50
2010-07-222,3702,3702,3502,350600146.88
2010-07-212,3302,3502,3302,350300146.88
2010-07-202,3702,3702,3702,370500148.13
2010-07-132,3702,3702,3702,370400148.13
2010-07-122,3702,3702,3702,370500148.13
2010-07-092,3722,3722,3702,370600148.13
2010-07-082,3702,3722,3702,372600148.25
2010-07-072,3602,3702,3602,3702,000148.13
2010-07-062,3702,3702,3612,361400147.56
2010-07-052,3702,3702,3702,370300148.13
2010-07-022,3622,3702,3622,370700148.13
2010-07-012,3602,3622,3602,362500147.63
2010-06-302,3952,4002,3952,400200150
2010-06-292,4002,4002,4002,400400150
2010-06-282,4482,4482,3702,3701,500148.13
2010-06-252,4002,4502,4002,400700150
2010-06-242,4002,4002,4002,400600150
2010-06-232,4002,4002,4002,4001,200150
2010-06-222,4002,4002,4002,400200150
2010-06-182,3602,3632,3602,363200147.69
2010-06-172,5002,5002,4602,460900153.75
2010-06-162,4652,5002,4622,462900153.88
2010-06-152,4122,4402,4122,431700151.94
2010-06-142,4102,4212,4102,412600150.75
2010-06-112,3522,4812,3522,400600150
2010-06-102,3452,3452,3262,330600145.63
2010-06-092,3232,3272,3232,326700145.38
2010-06-082,3102,3202,3102,320600145
2010-06-072,3202,3202,2702,270300141.88
2010-06-042,3202,3202,3202,320600145
2010-06-032,3202,3202,3202,3201,200145
2010-06-022,3202,3202,3002,320400145
2010-06-012,3202,3302,3202,320500145
2010-05-312,3002,3002,3002,300300143.75
2010-05-272,3462,3462,3462,346900146.63
2010-05-262,3112,3112,3002,300800143.75
2010-05-212,3002,3002,2802,2801,100142.50
2010-05-192,4952,4952,4902,490300155.63
2010-05-182,5152,5152,5002,5001,500156.25
2010-05-172,5602,5602,5152,5151,300157.19
2010-05-142,5502,5602,5502,560500160
2010-05-132,5602,6002,5502,5801,200161.25
2010-05-122,5502,6002,5492,5604,900160
2010-05-112,6002,6002,5502,5604,500160
2010-05-102,5812,5812,5502,5523,000159.50
2010-05-072,6002,6002,5802,5802,800161.25
2010-05-062,5802,7002,5802,6503,700165.63
2010-04-302,6502,7002,6202,6201,100163.75
2010-04-282,6502,7002,6502,6501,500165.63
2010-04-272,6522,8102,5402,6501,800165.63
2010-04-262,4502,6002,4502,6003,300162.50
2010-04-232,3802,4002,3802,400900150
2010-04-222,4002,4002,3802,380400148.75
2010-04-212,3802,4002,3802,390300149.38
2010-04-202,3002,3302,2802,3101,800144.38
2010-04-192,3002,3012,2832,3001,100143.75
2010-04-162,5002,5002,3402,3401,400146.25
2010-04-152,3702,3702,3702,3701,300148.13
2010-04-142,2202,2802,2202,2803,700142.50
2010-04-132,3102,3102,2502,2501,200140.63
2010-04-122,2702,3702,2702,3301,900145.63
2010-04-092,3002,3002,2502,250200140.63
2010-04-072,2102,3002,2102,3001,700143.75
2010-04-052,1802,2002,1802,200200137.50
2010-03-312,2002,2002,2002,200800137.50
2010-03-302,2002,2002,2002,200400137.50
2010-03-292,0972,2002,0972,2003,100137.50
2010-03-262,0502,1002,0502,070800129.38
2010-03-252,0762,0852,0502,050900128.13
2010-03-242,1402,1402,0822,082500130.13
2010-03-232,1302,1402,1302,140200133.75
2010-03-182,0232,2502,0232,250400140.63
2010-03-171,9102,0001,9102,0001,400125
2010-03-161,9501,9501,9501,950100121.88
2010-03-121,8901,8901,8901,890100118.13
2010-03-091,8501,8501,8501,850100115.63
2010-03-081,8201,8601,8201,860800116.25
2010-03-041,8201,8201,8111,820700113.75
2010-03-031,8201,8201,8201,820100113.75
2010-03-021,8601,8601,8201,820200113.75
2010-03-011,8491,8491,8491,8491,100115.56
2010-02-261,8121,8131,8121,8121,800113.25
2010-02-251,8301,8301,8131,830500114.38
2010-02-241,8301,8301,8301,830200114.38
2010-02-231,8301,8301,8301,830100114.38
2010-02-221,8131,8131,8131,813200113.31
2010-02-191,8181,8501,8001,8401,000115
2010-02-181,8401,8401,8401,840400115
2010-02-171,8401,8401,8401,8401,000115
2010-02-161,8301,8401,8001,820700113.75
2010-02-151,8011,8401,8011,840300115
2010-02-121,8001,8011,8001,801300112.56
2010-02-101,8701,8701,8101,810900113.13
2010-02-091,8701,8701,8701,870100116.88
2010-02-081,9001,9001,9001,900400118.75
2010-02-051,9001,9001,9001,900200118.75
2010-02-041,9501,9501,9501,950400121.88
2010-02-031,9501,9501,9501,950900121.88
2010-02-021,9501,9501,9501,950800121.88
2010-02-011,9101,9501,9101,9501,400121.88
2010-01-291,9101,9401,9001,9101,100119.38
2010-01-281,9001,9601,9001,9101,000119.38
2010-01-271,9101,9101,9001,9001,400118.75
2010-01-261,9201,9201,9101,913500119.56
2010-01-251,9001,9201,9001,920600120
2010-01-221,9051,9201,9051,920500120
2010-01-211,8901,9201,8901,920700120
2010-01-201,9101,9101,9001,900400118.75
2010-01-191,9101,9101,9101,910100119.38
2010-01-181,9101,9101,9101,910100119.38
2010-01-141,9501,9501,9501,950200121.88
2010-01-131,9501,9501,9501,950200121.88
2010-01-121,9001,9001,9001,900100118.75
2010-01-081,9101,9101,9101,910200119.38
2010-01-071,8501,9001,8501,900200118.75
2010-01-051,8501,8501,8501,8501,300115.63
2010-01-041,7501,8501,7501,850300115.63

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