6157 日進工具(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,200	2,300	2,150	2,300	600	143.75
2011-12-29	2,270	2,270	2,270	2,270	100	141.88
2011-12-28	2,193	2,200	2,193	2,200	300	137.50
2011-12-27	2,193	2,193	2,193	2,193	700	137.06
2011-12-26	2,179	2,179	2,140	2,150	300	134.38
2011-12-22	2,100	2,180	2,100	2,179	300	136.19
2011-12-21	2,180	2,180	2,140	2,140	1,600	133.75
2011-12-19	2,200	2,200	2,180	2,180	200	136.25
2011-12-16	2,200	2,200	2,200	2,200	300	137.50
2011-12-15	2,180	2,200	2,170	2,200	1,400	137.50
2011-12-14	2,120	2,200	2,120	2,200	600	137.50
2011-12-13	2,150	2,150	2,150	2,150	400	134.38
2011-12-12	2,125	2,131	2,125	2,131	300	133.19
2011-12-09	2,150	2,195	2,100	2,100	700	131.25
2011-12-08	2,130	2,130	2,100	2,100	200	131.25
2011-12-07	2,140	2,140	2,140	2,140	200	133.75
2011-12-06	2,190	2,190	2,140	2,140	400	133.75
2011-12-05	2,140	2,140	2,140	2,140	600	133.75
2011-12-02	2,150	2,150	2,150	2,150	500	134.38
2011-12-01	2,100	2,100	2,100	2,100	500	131.25
2011-11-30	2,150	2,150	2,100	2,100	900	131.25
2011-11-29	2,015	2,100	1,995	2,100	800	131.25
2011-11-28	2,030	2,090	1,995	1,995	1,600	124.69
2011-11-25	1,950	1,950	1,950	1,950	100	121.88
2011-11-21	1,990	1,995	1,990	1,995	300	124.69
2011-11-16	2,060	2,060	2,060	2,060	100	128.75
2011-11-14	2,000	2,000	2,000	2,000	100	125
2011-11-11	1,985	1,985	1,965	1,965	200	122.81
2011-11-10	2,015	2,100	2,010	2,100	1,400	131.25
2011-11-08	2,065	2,065	2,065	2,065	200	129.06
2011-11-07	2,060	2,060	2,060	2,060	400	128.75
2011-11-04	2,030	2,060	2,030	2,060	800	128.75
2011-11-01	2,060	2,060	2,060	2,060	100	128.75
2011-10-31	2,015	2,045	2,015	2,045	300	127.81
2011-10-28	2,102	2,102	2,010	2,010	800	125.63
2011-10-27	1,990	2,060	1,990	2,060	300	128.75
2011-10-25	1,950	1,950	1,950	1,950	100	121.88
2011-10-21	1,932	1,950	1,924	1,950	500	121.88
2011-10-19	1,919	1,949	1,919	1,949	200	121.81
2011-10-18	1,999	1,999	1,999	1,999	500	124.94
2011-10-14	1,975	1,999	1,950	1,999	500	124.94
2011-10-13	1,935	1,935	1,935	1,935	200	120.94
2011-10-12	1,935	1,935	1,935	1,935	100	120.94
2011-10-11	1,921	1,921	1,921	1,921	200	120.06
2011-10-07	1,940	1,940	1,930	1,930	400	120.63
2011-10-05	1,900	1,900	1,880	1,900	800	118.75
2011-10-04	1,900	1,900	1,900	1,900	300	118.75
2011-10-03	1,921	1,921	1,921	1,921	100	120.06
2011-09-30	1,920	1,920	1,901	1,901	200	118.81
2011-09-29	1,834	1,929	1,834	1,900	1,000	118.75
2011-09-28	1,910	1,913	1,910	1,913	200	119.56
2011-09-27	2,000	2,000	1,921	1,959	700	122.44
2011-09-26	1,970	1,970	1,961	1,961	300	122.56
2011-09-22	2,000	2,000	2,000	2,000	100	125
2011-09-20	2,012	2,012	2,012	2,012	100	125.75
2011-09-16	1,973	2,012	1,973	2,012	2,000	125.75
2011-09-14	2,010	2,010	1,953	1,953	300	122.06
2011-09-13	2,010	2,010	2,010	2,010	100	125.63
2011-09-12	2,010	2,010	2,010	2,010	500	125.63
2011-09-07	2,010	2,010	2,010	2,010	100	125.63
2011-09-06	2,040	2,040	2,010	2,010	1,100	125.63
2011-09-05	2,040	2,040	2,040	2,040	100	127.50
2011-09-02	2,027	2,030	2,027	2,030	500	126.88
2011-08-31	2,010	2,010	1,991	1,991	300	124.44
2011-08-30	1,997	1,997	1,997	1,997	100	124.81
2011-08-29	1,984	1,984	1,984	1,984	700	124
2011-08-25	2,000	2,000	1,945	1,945	1,000	121.56
2011-08-23	2,000	2,000	2,000	2,000	100	125
2011-08-19	2,020	2,020	2,005	2,005	200	125.31
2011-08-15	2,045	2,045	2,045	2,045	100	127.81
2011-08-12	2,030	2,030	2,002	2,002	200	125.13
2011-08-11	2,030	2,030	2,030	2,030	100	126.88
2011-08-09	1,930	1,950	1,900	1,950	600	121.88
2011-08-08	2,030	2,030	1,957	2,000	800	125
2011-08-05	2,060	2,060	2,015	2,021	500	126.31
2011-08-04	2,070	2,120	2,070	2,120	1,100	132.50
2011-08-03	2,150	2,150	2,080	2,080	900	130
2011-08-02	2,200	2,200	2,175	2,175	1,300	135.94
2011-08-01	2,150	2,200	2,135	2,190	2,900	136.88
2011-07-29	2,060	2,200	2,060	2,200	2,100	137.50
2011-07-28	2,016	2,016	1,970	1,970	400	123.13
2011-07-27	2,060	2,060	2,060	2,060	1,500	128.75
2011-07-26	2,043	2,043	2,031	2,031	600	126.94
2011-07-25	2,021	2,021	2,021	2,021	200	126.31
2011-07-21	2,015	2,015	2,015	2,015	100	125.94
2011-07-20	2,015	2,015	2,015	2,015	200	125.94
2011-07-19	2,001	2,015	2,001	2,002	700	125.13
2011-07-15	1,993	2,015	1,993	2,015	500	125.94
2011-07-13	2,005	2,015	2,005	2,015	800	125.94
2011-07-12	2,021	2,021	2,013	2,013	800	125.81
2011-07-11	2,031	2,031	2,031	2,031	100	126.94
2011-07-08	2,022	2,120	2,010	2,023	1,400	126.44
2011-07-06	2,022	2,022	2,022	2,022	100	126.38
2011-07-05	2,022	2,050	2,022	2,050	500	128.13
2011-07-04	2,024	2,024	2,022	2,022	600	126.38
2011-06-30	1,972	1,990	1,972	1,973	2,600	123.31
2011-06-27	2,031	2,031	2,031	2,031	500	126.94
2011-06-24	1,995	1,995	1,991	1,991	200	124.44
2011-06-23	2,045	2,045	2,040	2,040	400	127.50
2011-06-22	1,972	1,972	1,972	1,972	500	123.25
2011-06-20	1,976	1,976	1,972	1,972	300	123.25
2011-06-17	2,037	2,037	1,976	1,976	300	123.50
2011-06-14	1,980	2,050	1,980	2,050	300	128.13
2011-06-13	1,979	2,000	1,979	1,980	1,800	123.75
2011-06-08	1,902	1,902	1,900	1,900	200	118.75
2011-06-03	1,961	1,961	1,961	1,961	100	122.56
2011-06-02	1,999	1,999	1,965	1,965	200	122.81
2011-06-01	1,932	1,961	1,932	1,961	400	122.56
2011-05-31	2,000	2,000	2,000	2,000	300	125
2011-05-30	2,029	2,030	2,000	2,000	600	125
2011-05-27	1,989	2,001	1,989	1,989	400	124.31
2011-05-26	1,950	1,950	1,950	1,950	200	121.88
2011-05-24	1,930	1,930	1,930	1,930	100	120.63
2011-05-23	1,950	1,950	1,930	1,930	300	120.63
2011-05-20	1,900	1,900	1,900	1,900	100	118.75
2011-05-19	1,906	1,906	1,890	1,890	200	118.13
2011-05-17	1,920	1,920	1,900	1,900	400	118.75
2011-05-16	1,855	1,900	1,855	1,880	2,300	117.50
2011-05-13	2,095	2,095	2,075	2,075	400	129.69
2011-05-12	2,080	2,095	2,075	2,075	1,700	129.69
2011-05-11	2,060	2,065	2,060	2,065	800	129.06
2011-05-10	2,060	2,060	2,060	2,060	300	128.75
2011-05-09	2,060	2,060	2,060	2,060	100	128.75
2011-05-06	2,060	2,060	2,060	2,060	500	128.75
2011-05-02	2,060	2,060	2,060	2,060	700	128.75
2011-04-28	1,975	1,980	1,970	1,980	400	123.75
2011-04-27	2,081	2,081	2,040	2,040	1,200	127.50
2011-04-26	2,020	2,040	2,020	2,040	700	127.50
2011-04-25	1,960	2,036	1,960	2,035	3,600	127.19
2011-04-22	1,950	1,970	1,950	1,970	3,100	123.13
2011-04-21	1,951	1,951	1,950	1,950	3,100	121.88
2011-04-20	1,994	1,994	1,991	1,991	300	124.44
2011-04-19	1,972	1,980	1,971	1,971	1,300	123.19
2011-04-18	2,020	2,020	1,966	1,966	900	122.88
2011-04-15	1,990	1,990	1,980	1,980	300	123.75
2011-04-14	1,995	2,000	1,970	2,000	4,300	125
2011-04-13	2,015	2,015	1,995	2,000	1,600	125
2011-04-12	2,015	2,015	2,015	2,015	300	125.94
2011-04-08	2,034	2,034	2,015	2,015	300	125.94
2011-04-07	2,016	2,016	2,015	2,015	900	125.94
2011-04-06	2,050	2,050	2,000	2,010	600	125.63
2011-04-05	2,063	2,063	2,052	2,052	1,500	128.25
2011-04-04	2,073	2,073	2,073	2,073	100	129.56
2011-04-01	2,120	2,120	2,120	2,120	100	132.50
2011-03-31	2,075	2,075	2,050	2,070	700	129.38
2011-03-30	2,010	2,010	2,000	2,000	300	125
2011-03-29	2,020	2,020	1,940	1,950	2,700	121.88
2011-03-28	2,150	2,170	2,040	2,090	2,400	130.63
2011-03-25	2,050	2,127	2,050	2,127	800	132.94
2011-03-24	2,100	2,100	2,055	2,070	1,700	129.38
2011-03-23	2,112	2,135	2,100	2,100	3,700	131.25
2011-03-22	2,070	2,140	2,070	2,100	1,600	131.25
2011-03-18	1,950	2,000	1,950	2,000	600	125
2011-03-17	1,780	1,940	1,780	1,940	500	121.25
2011-03-16	1,750	2,000	1,750	1,990	1,200	124.38
2011-03-15	2,000	2,000	1,660	1,780	6,000	111.25
2011-03-14	2,000	2,150	2,000	2,000	3,700	125
2011-03-11	2,569	2,569	2,500	2,500	900	156.25
2011-03-10	2,611	2,611	2,600	2,600	500	162.50
2011-03-09	2,625	2,625	2,612	2,612	200	163.25
2011-03-08	2,625	2,625	2,610	2,620	600	163.75
2011-03-07	2,694	2,694	2,675	2,675	200	167.19
2011-03-04	2,630	2,630	2,580	2,613	300	163.31
2011-03-03	2,600	2,630	2,600	2,630	300	164.38
2011-03-02	2,700	2,700	2,650	2,650	300	165.63
2011-03-01	2,680	2,680	2,680	2,680	100	167.50
2011-02-28	2,650	2,650	2,600	2,600	900	162.50
2011-02-25	2,650	2,650	2,600	2,600	300	162.50
2011-02-24	2,650	2,650	2,600	2,600	600	162.50
2011-02-23	2,682	2,700	2,660	2,700	600	168.75
2011-02-22	2,700	2,700	2,700	2,700	1,000	168.75
2011-02-21	2,711	2,790	2,702	2,790	600	174.38
2011-02-17	2,760	2,765	2,720	2,720	1,100	170
2011-02-16	2,775	2,780	2,750	2,760	700	172.50
2011-02-15	2,651	2,749	2,651	2,747	2,500	171.69
2011-02-14	2,780	2,780	2,640	2,670	600	166.88
2011-02-10	2,600	2,600	2,600	2,600	300	162.50
2011-02-09	2,600	2,610	2,550	2,550	1,200	159.38
2011-02-08	2,510	2,660	2,510	2,650	900	165.63
2011-02-07	2,500	2,510	2,500	2,510	500	156.88
2011-02-03	2,500	2,500	2,500	2,500	400	156.25
2011-02-02	2,480	2,480	2,480	2,480	900	155
2011-02-01	2,500	2,501	2,450	2,450	1,300	153.13
2011-01-31	2,541	2,610	2,541	2,600	1,300	162.50
2011-01-27	2,530	2,530	2,530	2,530	800	158.13
2011-01-26	2,499	2,499	2,499	2,499	100	156.19
2011-01-25	2,470	2,470	2,470	2,470	300	154.38
2011-01-24	2,410	2,421	2,410	2,420	300	151.25
2011-01-21	2,489	2,510	2,470	2,510	1,800	156.88
2011-01-20	2,500	2,500	2,500	2,500	100	156.25
2011-01-19	2,460	2,460	2,451	2,451	800	153.19
2011-01-18	2,525	2,525	2,494	2,505	2,400	156.56
2011-01-17	2,491	2,528	2,491	2,528	400	158
2011-01-14	2,530	2,530	2,525	2,525	1,500	157.81
2011-01-13	2,525	2,525	2,524	2,525	1,400	157.81
2011-01-12	2,522	2,530	2,522	2,525	1,100	157.81
2011-01-11	2,520	2,520	2,520	2,520	500	157.50
2011-01-07	2,525	2,550	2,517	2,517	1,300	157.31
2011-01-06	2,460	2,495	2,460	2,495	500	155.94
2011-01-05	2,460	2,460	2,450	2,450	900	153.13
2011-01-04	2,460	2,460	2,460	2,460	200	153.75

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