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 |
---|---|---|---|---|---|---|
2010-12-30 | 2,450 | 2,470 | 2,450 | 2,465 | 500 | 154.06 |
2010-12-29 | 2,400 | 2,430 | 2,400 | 2,400 | 300 | 150 |
2010-12-28 | 2,450 | 2,460 | 2,390 | 2,390 | 1,100 | 149.38 |
2010-12-27 | 2,430 | 2,455 | 2,430 | 2,450 | 2,000 | 153.13 |
2010-12-24 | 2,385 | 2,399 | 2,380 | 2,390 | 2,200 | 149.38 |
2010-12-22 | 2,271 | 2,335 | 2,264 | 2,335 | 1,700 | 145.94 |
2010-12-21 | 2,235 | 2,260 | 2,235 | 2,260 | 1,600 | 141.25 |
2010-12-20 | 2,190 | 2,190 | 2,180 | 2,190 | 6,200 | 136.88 |
2010-12-17 | 2,150 | 2,160 | 2,150 | 2,160 | 400 | 135 |
2010-12-16 | 2,150 | 2,150 | 2,150 | 2,150 | 400 | 134.38 |
2010-12-15 | 2,152 | 2,160 | 2,150 | 2,150 | 900 | 134.38 |
2010-12-14 | 2,100 | 2,150 | 2,100 | 2,150 | 700 | 134.38 |
2010-12-13 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 131.25 |
2010-12-09 | 2,052 | 2,052 | 2,050 | 2,050 | 400 | 128.13 |
2010-12-08 | 2,002 | 2,080 | 2,002 | 2,050 | 1,400 | 128.13 |
2010-12-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,400 | 125 |
2010-12-06 | 2,050 | 2,050 | 1,990 | 1,990 | 500 | 124.38 |
2010-12-03 | 2,090 | 2,090 | 2,050 | 2,050 | 400 | 128.13 |
2010-12-02 | 2,040 | 2,040 | 2,040 | 2,040 | 300 | 127.50 |
2010-11-30 | 2,081 | 2,081 | 2,040 | 2,040 | 900 | 127.50 |
2010-11-29 | 2,040 | 2,060 | 2,040 | 2,040 | 900 | 127.50 |
2010-11-26 | 1,989 | 2,000 | 1,989 | 2,000 | 700 | 125 |
2010-11-25 | 1,980 | 2,000 | 1,980 | 1,991 | 600 | 124.44 |
2010-11-24 | 1,970 | 1,980 | 1,970 | 1,980 | 900 | 123.75 |
2010-11-22 | 1,960 | 1,970 | 1,960 | 1,970 | 500 | 123.13 |
2010-11-19 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 123.19 |
2010-11-18 | 1,950 | 2,050 | 1,950 | 2,050 | 600 | 128.13 |
2010-11-17 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 121.88 |
2010-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 125 |
2010-11-12 | 1,950 | 1,950 | 1,945 | 1,945 | 400 | 121.56 |
2010-11-09 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 121.88 |
2010-11-08 | 1,920 | 1,950 | 1,920 | 1,950 | 500 | 121.88 |
2010-11-05 | 1,900 | 1,920 | 1,900 | 1,920 | 300 | 120 |
2010-11-04 | 1,905 | 1,920 | 1,905 | 1,920 | 500 | 120 |
2010-11-02 | 1,905 | 1,905 | 1,890 | 1,890 | 800 | 118.13 |
2010-11-01 | 1,920 | 1,920 | 1,905 | 1,905 | 300 | 119.06 |
2010-10-29 | 1,920 | 1,920 | 1,860 | 1,920 | 400 | 120 |
2010-10-28 | 1,970 | 1,970 | 1,920 | 1,920 | 600 | 120 |
2010-10-27 | 1,982 | 1,990 | 1,970 | 1,970 | 2,200 | 123.13 |
2010-10-26 | 1,917 | 1,943 | 1,915 | 1,943 | 500 | 121.44 |
2010-10-25 | 1,920 | 1,965 | 1,901 | 1,915 | 4,300 | 119.69 |
2010-10-22 | 1,921 | 1,950 | 1,917 | 1,917 | 7,100 | 119.81 |
2010-10-21 | 1,910 | 1,919 | 1,910 | 1,919 | 200 | 119.94 |
2010-10-20 | 1,990 | 1,990 | 1,912 | 1,920 | 400 | 120 |
2010-10-19 | 1,975 | 2,002 | 1,975 | 2,002 | 1,400 | 125.13 |
2010-10-18 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 123.13 |
2010-10-13 | 2,000 | 2,000 | 1,970 | 1,970 | 300 | 123.13 |
2010-10-06 | 2,000 | 2,000 | 1,955 | 1,955 | 200 | 122.19 |
2010-10-05 | 2,002 | 2,002 | 2,001 | 2,001 | 300 | 125.06 |
2010-09-28 | 2,002 | 2,002 | 2,002 | 2,002 | 100 | 125.13 |
2010-09-27 | 2,044 | 2,044 | 2,044 | 2,044 | 700 | 127.75 |
2010-09-24 | 2,003 | 2,003 | 2,003 | 2,003 | 400 | 125.19 |
2010-09-22 | 2,002 | 2,002 | 2,002 | 2,002 | 100 | 125.13 |
2010-09-21 | 2,002 | 2,002 | 2,002 | 2,002 | 200 | 125.13 |
2010-09-16 | 2,150 | 2,150 | 2,100 | 2,100 | 300 | 131.25 |
2010-08-30 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 131.25 |
2010-08-27 | 2,142 | 2,142 | 2,142 | 2,142 | 800 | 133.88 |
2010-08-26 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 131.25 |
2010-08-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 131.25 |
2010-08-24 | 2,199 | 2,199 | 2,100 | 2,100 | 200 | 131.25 |
2010-08-23 | 2,210 | 2,210 | 2,130 | 2,130 | 200 | 133.13 |
2010-08-18 | 2,210 | 2,210 | 2,200 | 2,200 | 200 | 137.50 |
2010-08-13 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 137.50 |
2010-08-12 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 140.63 |
2010-08-10 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 145 |
2010-08-09 | 2,330 | 2,330 | 2,322 | 2,322 | 300 | 145.13 |
2010-08-05 | 2,300 | 2,330 | 2,300 | 2,330 | 1,900 | 145.63 |
2010-08-04 | 2,330 | 2,330 | 2,300 | 2,300 | 300 | 143.75 |
2010-08-03 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 145.63 |
2010-08-02 | 2,400 | 2,400 | 2,330 | 2,330 | 1,400 | 145.63 |
2010-07-30 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 150 |
2010-07-29 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 150 |
2010-07-28 | 2,400 | 2,401 | 2,400 | 2,401 | 300 | 150.06 |
2010-07-27 | 2,499 | 2,499 | 2,490 | 2,490 | 1,600 | 155.63 |
2010-07-26 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 153.13 |
2010-07-23 | 2,370 | 2,376 | 2,370 | 2,376 | 200 | 148.50 |
2010-07-22 | 2,370 | 2,370 | 2,350 | 2,350 | 600 | 146.88 |
2010-07-21 | 2,330 | 2,350 | 2,330 | 2,350 | 300 | 146.88 |
2010-07-20 | 2,370 | 2,370 | 2,370 | 2,370 | 500 | 148.13 |
2010-07-13 | 2,370 | 2,370 | 2,370 | 2,370 | 400 | 148.13 |
2010-07-12 | 2,370 | 2,370 | 2,370 | 2,370 | 500 | 148.13 |
2010-07-09 | 2,372 | 2,372 | 2,370 | 2,370 | 600 | 148.13 |
2010-07-08 | 2,370 | 2,372 | 2,370 | 2,372 | 600 | 148.25 |
2010-07-07 | 2,360 | 2,370 | 2,360 | 2,370 | 2,000 | 148.13 |
2010-07-06 | 2,370 | 2,370 | 2,361 | 2,361 | 400 | 147.56 |
2010-07-05 | 2,370 | 2,370 | 2,370 | 2,370 | 300 | 148.13 |
2010-07-02 | 2,362 | 2,370 | 2,362 | 2,370 | 700 | 148.13 |
2010-07-01 | 2,360 | 2,362 | 2,360 | 2,362 | 500 | 147.63 |
2010-06-30 | 2,395 | 2,400 | 2,395 | 2,400 | 200 | 150 |
2010-06-29 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 150 |
2010-06-28 | 2,448 | 2,448 | 2,370 | 2,370 | 1,500 | 148.13 |
2010-06-25 | 2,400 | 2,450 | 2,400 | 2,400 | 700 | 150 |
2010-06-24 | 2,400 | 2,400 | 2,400 | 2,400 | 600 | 150 |
2010-06-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 | 150 |
2010-06-22 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 150 |
2010-06-18 | 2,360 | 2,363 | 2,360 | 2,363 | 200 | 147.69 |
2010-06-17 | 2,500 | 2,500 | 2,460 | 2,460 | 900 | 153.75 |
2010-06-16 | 2,465 | 2,500 | 2,462 | 2,462 | 900 | 153.88 |
2010-06-15 | 2,412 | 2,440 | 2,412 | 2,431 | 700 | 151.94 |
2010-06-14 | 2,410 | 2,421 | 2,410 | 2,412 | 600 | 150.75 |
2010-06-11 | 2,352 | 2,481 | 2,352 | 2,400 | 600 | 150 |
2010-06-10 | 2,345 | 2,345 | 2,326 | 2,330 | 600 | 145.63 |
2010-06-09 | 2,323 | 2,327 | 2,323 | 2,326 | 700 | 145.38 |
2010-06-08 | 2,310 | 2,320 | 2,310 | 2,320 | 600 | 145 |
2010-06-07 | 2,320 | 2,320 | 2,270 | 2,270 | 300 | 141.88 |
2010-06-04 | 2,320 | 2,320 | 2,320 | 2,320 | 600 | 145 |
2010-06-03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,200 | 145 |
2010-06-02 | 2,320 | 2,320 | 2,300 | 2,320 | 400 | 145 |
2010-06-01 | 2,320 | 2,330 | 2,320 | 2,320 | 500 | 145 |
2010-05-31 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 143.75 |
2010-05-27 | 2,346 | 2,346 | 2,346 | 2,346 | 900 | 146.63 |
2010-05-26 | 2,311 | 2,311 | 2,300 | 2,300 | 800 | 143.75 |
2010-05-21 | 2,300 | 2,300 | 2,280 | 2,280 | 1,100 | 142.50 |
2010-05-19 | 2,495 | 2,495 | 2,490 | 2,490 | 300 | 155.63 |
2010-05-18 | 2,515 | 2,515 | 2,500 | 2,500 | 1,500 | 156.25 |
2010-05-17 | 2,560 | 2,560 | 2,515 | 2,515 | 1,300 | 157.19 |
2010-05-14 | 2,550 | 2,560 | 2,550 | 2,560 | 500 | 160 |
2010-05-13 | 2,560 | 2,600 | 2,550 | 2,580 | 1,200 | 161.25 |
2010-05-12 | 2,550 | 2,600 | 2,549 | 2,560 | 4,900 | 160 |
2010-05-11 | 2,600 | 2,600 | 2,550 | 2,560 | 4,500 | 160 |
2010-05-10 | 2,581 | 2,581 | 2,550 | 2,552 | 3,000 | 159.50 |
2010-05-07 | 2,600 | 2,600 | 2,580 | 2,580 | 2,800 | 161.25 |
2010-05-06 | 2,580 | 2,700 | 2,580 | 2,650 | 3,700 | 165.63 |
2010-04-30 | 2,650 | 2,700 | 2,620 | 2,620 | 1,100 | 163.75 |
2010-04-28 | 2,650 | 2,700 | 2,650 | 2,650 | 1,500 | 165.63 |
2010-04-27 | 2,652 | 2,810 | 2,540 | 2,650 | 1,800 | 165.63 |
2010-04-26 | 2,450 | 2,600 | 2,450 | 2,600 | 3,300 | 162.50 |
2010-04-23 | 2,380 | 2,400 | 2,380 | 2,400 | 900 | 150 |
2010-04-22 | 2,400 | 2,400 | 2,380 | 2,380 | 400 | 148.75 |
2010-04-21 | 2,380 | 2,400 | 2,380 | 2,390 | 300 | 149.38 |
2010-04-20 | 2,300 | 2,330 | 2,280 | 2,310 | 1,800 | 144.38 |
2010-04-19 | 2,300 | 2,301 | 2,283 | 2,300 | 1,100 | 143.75 |
2010-04-16 | 2,500 | 2,500 | 2,340 | 2,340 | 1,400 | 146.25 |
2010-04-15 | 2,370 | 2,370 | 2,370 | 2,370 | 1,300 | 148.13 |
2010-04-14 | 2,220 | 2,280 | 2,220 | 2,280 | 3,700 | 142.50 |
2010-04-13 | 2,310 | 2,310 | 2,250 | 2,250 | 1,200 | 140.63 |
2010-04-12 | 2,270 | 2,370 | 2,270 | 2,330 | 1,900 | 145.63 |
2010-04-09 | 2,300 | 2,300 | 2,250 | 2,250 | 200 | 140.63 |
2010-04-07 | 2,210 | 2,300 | 2,210 | 2,300 | 1,700 | 143.75 |
2010-04-05 | 2,180 | 2,200 | 2,180 | 2,200 | 200 | 137.50 |
2010-03-31 | 2,200 | 2,200 | 2,200 | 2,200 | 800 | 137.50 |
2010-03-30 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 137.50 |
2010-03-29 | 2,097 | 2,200 | 2,097 | 2,200 | 3,100 | 137.50 |
2010-03-26 | 2,050 | 2,100 | 2,050 | 2,070 | 800 | 129.38 |
2010-03-25 | 2,076 | 2,085 | 2,050 | 2,050 | 900 | 128.13 |
2010-03-24 | 2,140 | 2,140 | 2,082 | 2,082 | 500 | 130.13 |
2010-03-23 | 2,130 | 2,140 | 2,130 | 2,140 | 200 | 133.75 |
2010-03-18 | 2,023 | 2,250 | 2,023 | 2,250 | 400 | 140.63 |
2010-03-17 | 1,910 | 2,000 | 1,910 | 2,000 | 1,400 | 125 |
2010-03-16 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 121.88 |
2010-03-12 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 118.13 |
2010-03-09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 115.63 |
2010-03-08 | 1,820 | 1,860 | 1,820 | 1,860 | 800 | 116.25 |
2010-03-04 | 1,820 | 1,820 | 1,811 | 1,820 | 700 | 113.75 |
2010-03-03 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 113.75 |
2010-03-02 | 1,860 | 1,860 | 1,820 | 1,820 | 200 | 113.75 |
2010-03-01 | 1,849 | 1,849 | 1,849 | 1,849 | 1,100 | 115.56 |
2010-02-26 | 1,812 | 1,813 | 1,812 | 1,812 | 1,800 | 113.25 |
2010-02-25 | 1,830 | 1,830 | 1,813 | 1,830 | 500 | 114.38 |
2010-02-24 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 114.38 |
2010-02-23 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 114.38 |
2010-02-22 | 1,813 | 1,813 | 1,813 | 1,813 | 200 | 113.31 |
2010-02-19 | 1,818 | 1,850 | 1,800 | 1,840 | 1,000 | 115 |
2010-02-18 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 115 |
2010-02-17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 115 |
2010-02-16 | 1,830 | 1,840 | 1,800 | 1,820 | 700 | 113.75 |
2010-02-15 | 1,801 | 1,840 | 1,801 | 1,840 | 300 | 115 |
2010-02-12 | 1,800 | 1,801 | 1,800 | 1,801 | 300 | 112.56 |
2010-02-10 | 1,870 | 1,870 | 1,810 | 1,810 | 900 | 113.13 |
2010-02-09 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 116.88 |
2010-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 118.75 |
2010-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 118.75 |
2010-02-04 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 121.88 |
2010-02-03 | 1,950 | 1,950 | 1,950 | 1,950 | 900 | 121.88 |
2010-02-02 | 1,950 | 1,950 | 1,950 | 1,950 | 800 | 121.88 |
2010-02-01 | 1,910 | 1,950 | 1,910 | 1,950 | 1,400 | 121.88 |
2010-01-29 | 1,910 | 1,940 | 1,900 | 1,910 | 1,100 | 119.38 |
2010-01-28 | 1,900 | 1,960 | 1,900 | 1,910 | 1,000 | 119.38 |
2010-01-27 | 1,910 | 1,910 | 1,900 | 1,900 | 1,400 | 118.75 |
2010-01-26 | 1,920 | 1,920 | 1,910 | 1,913 | 500 | 119.56 |
2010-01-25 | 1,900 | 1,920 | 1,900 | 1,920 | 600 | 120 |
2010-01-22 | 1,905 | 1,920 | 1,905 | 1,920 | 500 | 120 |
2010-01-21 | 1,890 | 1,920 | 1,890 | 1,920 | 700 | 120 |
2010-01-20 | 1,910 | 1,910 | 1,900 | 1,900 | 400 | 118.75 |
2010-01-19 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 119.38 |
2010-01-18 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 119.38 |
2010-01-14 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 121.88 |
2010-01-13 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 121.88 |
2010-01-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 118.75 |
2010-01-08 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 119.38 |
2010-01-07 | 1,850 | 1,900 | 1,850 | 1,900 | 200 | 118.75 |
2010-01-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 | 115.63 |
2010-01-04 | 1,750 | 1,850 | 1,750 | 1,850 | 300 | 115.63 |
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