6157 日進工具(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 1,430 | 1,462 | 1,422 | 1,462 | 3,500 | 182.75 |
2012-12-27 | 1,410 | 1,430 | 1,410 | 1,420 | 2,900 | 177.50 |
2012-12-26 | 1,417 | 1,440 | 1,400 | 1,440 | 4,200 | 180 |
2012-12-25 | 1,415 | 1,420 | 1,410 | 1,410 | 1,100 | 176.25 |
2012-12-21 | 1,400 | 1,419 | 1,400 | 1,415 | 1,300 | 176.88 |
2012-12-20 | 1,415 | 1,415 | 1,415 | 1,415 | 500 | 176.88 |
2012-12-19 | 1,430 | 1,430 | 1,363 | 1,401 | 3,300 | 175.13 |
2012-12-18 | 1,412 | 1,420 | 1,412 | 1,420 | 1,700 | 177.50 |
2012-12-17 | 1,412 | 1,415 | 1,405 | 1,405 | 2,500 | 175.63 |
2012-12-13 | 1,410 | 1,411 | 1,406 | 1,406 | 1,600 | 175.75 |
2012-12-12 | 1,405 | 1,406 | 1,405 | 1,406 | 300 | 175.75 |
2012-12-11 | 1,412 | 1,420 | 1,403 | 1,403 | 1,700 | 175.38 |
2012-12-10 | 1,420 | 1,440 | 1,405 | 1,440 | 1,600 | 180 |
2012-12-07 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 177.50 |
2012-12-06 | 1,410 | 1,410 | 1,396 | 1,410 | 1,500 | 176.25 |
2012-12-05 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 176.13 |
2012-12-04 | 1,392 | 1,407 | 1,392 | 1,407 | 2,600 | 175.88 |
2012-12-03 | 1,402 | 1,420 | 1,402 | 1,406 | 3,400 | 175.75 |
2012-11-30 | 1,400 | 1,405 | 1,390 | 1,402 | 6,900 | 175.25 |
2012-11-29 | 1,367 | 1,410 | 1,360 | 1,410 | 5,700 | 176.25 |
2012-11-28 | 1,370 | 1,370 | 1,353 | 1,353 | 300 | 169.13 |
2012-11-27 | 1,401 | 1,410 | 1,400 | 1,400 | 3,300 | 175 |
2012-11-26 | 1,391 | 1,400 | 1,373 | 1,373 | 700 | 171.63 |
2012-11-22 | 1,411 | 1,411 | 1,400 | 1,401 | 2,400 | 175.13 |
2012-11-21 | 1,430 | 1,430 | 1,420 | 1,430 | 400 | 178.75 |
2012-11-20 | 1,450 | 1,450 | 1,430 | 1,430 | 1,400 | 178.75 |
2012-11-19 | 1,410 | 1,450 | 1,410 | 1,440 | 500 | 180 |
2012-11-16 | 1,381 | 1,400 | 1,381 | 1,400 | 200 | 175 |
2012-11-15 | 1,390 | 1,411 | 1,390 | 1,411 | 400 | 176.38 |
2012-11-14 | 1,379 | 1,410 | 1,379 | 1,410 | 1,400 | 176.25 |
2012-11-13 | 1,361 | 1,385 | 1,360 | 1,385 | 400 | 173.13 |
2012-11-12 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 170.25 |
2012-11-09 | 1,400 | 1,400 | 1,361 | 1,361 | 200 | 170.13 |
2012-11-08 | 1,400 | 1,400 | 1,353 | 1,353 | 200 | 169.13 |
2012-11-07 | 1,400 | 1,415 | 1,400 | 1,400 | 600 | 175 |
2012-11-06 | 1,361 | 1,400 | 1,361 | 1,400 | 600 | 175 |
2012-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 175 |
2012-11-02 | 1,400 | 1,410 | 1,400 | 1,400 | 1,100 | 175 |
2012-11-01 | 1,360 | 1,360 | 1,335 | 1,360 | 1,400 | 170 |
2012-10-31 | 1,400 | 1,400 | 1,360 | 1,360 | 800 | 170 |
2012-10-30 | 1,348 | 1,400 | 1,342 | 1,400 | 1,500 | 175 |
2012-10-29 | 1,323 | 1,350 | 1,323 | 1,323 | 1,300 | 165.38 |
2012-10-26 | 1,301 | 1,301 | 1,297 | 1,297 | 300 | 162.13 |
2012-10-24 | 1,292 | 1,292 | 1,285 | 1,290 | 2,400 | 161.25 |
2012-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 162.50 |
2012-10-22 | 1,299 | 1,310 | 1,299 | 1,310 | 800 | 163.75 |
2012-10-19 | 1,299 | 1,300 | 1,299 | 1,300 | 800 | 162.50 |
2012-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 162.50 |
2012-10-17 | 1,300 | 1,300 | 1,297 | 1,300 | 1,600 | 162.50 |
2012-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 162.50 |
2012-10-15 | 1,291 | 1,300 | 1,291 | 1,300 | 700 | 162.50 |
2012-10-12 | 1,292 | 1,300 | 1,291 | 1,291 | 1,200 | 161.38 |
2012-10-11 | 1,295 | 1,295 | 1,292 | 1,292 | 300 | 161.50 |
2012-10-10 | 1,297 | 1,297 | 1,295 | 1,295 | 700 | 161.88 |
2012-10-09 | 1,326 | 1,326 | 1,300 | 1,315 | 900 | 164.38 |
2012-10-05 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 163.63 |
2012-10-04 | 1,295 | 1,304 | 1,295 | 1,304 | 700 | 163 |
2012-10-03 | 1,290 | 1,310 | 1,275 | 1,310 | 3,700 | 163.75 |
2012-10-02 | 1,305 | 1,308 | 1,290 | 1,290 | 1,200 | 161.25 |
2012-10-01 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 164.38 |
2012-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 166.25 |
2012-09-26 | 1,381 | 1,415 | 1,330 | 1,330 | 1,100 | 166.25 |
2012-09-25 | 2,725 | 2,730 | 2,725 | 2,730 | 300 | 170.63 |
2012-09-24 | 2,700 | 2,700 | 2,695 | 2,700 | 1,600 | 168.75 |
2012-09-21 | 2,640 | 2,700 | 2,640 | 2,700 | 1,200 | 168.75 |
2012-09-20 | 2,740 | 2,740 | 2,640 | 2,700 | 1,500 | 168.75 |
2012-09-19 | 2,720 | 2,740 | 2,720 | 2,740 | 800 | 171.25 |
2012-09-18 | 2,738 | 2,739 | 2,688 | 2,700 | 1,600 | 168.75 |
2012-09-14 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 166.25 |
2012-09-13 | 2,660 | 2,660 | 2,640 | 2,660 | 400 | 166.25 |
2012-09-12 | 2,660 | 2,660 | 2,660 | 2,660 | 500 | 166.25 |
2012-09-11 | 2,640 | 2,660 | 2,550 | 2,660 | 1,500 | 166.25 |
2012-09-10 | 2,750 | 2,750 | 2,740 | 2,740 | 400 | 171.25 |
2012-09-07 | 2,750 | 2,750 | 2,750 | 2,750 | 400 | 171.88 |
2012-09-06 | 2,720 | 2,749 | 2,659 | 2,659 | 1,000 | 166.19 |
2012-09-05 | 2,750 | 2,750 | 2,620 | 2,620 | 1,900 | 163.75 |
2012-09-04 | 2,750 | 2,750 | 2,720 | 2,720 | 600 | 170 |
2012-09-03 | 2,750 | 2,750 | 2,720 | 2,750 | 1,400 | 171.88 |
2012-08-30 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 171.88 |
2012-08-28 | 2,800 | 2,800 | 2,710 | 2,710 | 600 | 169.38 |
2012-08-27 | 2,775 | 2,775 | 2,725 | 2,775 | 2,200 | 173.44 |
2012-08-24 | 2,701 | 2,720 | 2,700 | 2,720 | 500 | 170 |
2012-08-22 | 2,720 | 2,720 | 2,720 | 2,720 | 100 | 170 |
2012-08-16 | 2,700 | 2,720 | 2,700 | 2,720 | 400 | 170 |
2012-08-15 | 2,695 | 2,700 | 2,690 | 2,700 | 400 | 168.75 |
2012-08-10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,200 | 162.50 |
2012-08-09 | 2,599 | 2,599 | 2,599 | 2,599 | 200 | 162.44 |
2012-08-03 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 159.38 |
2012-08-01 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
2012-07-30 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 162.50 |
2012-07-27 | 2,652 | 2,652 | 2,652 | 2,652 | 1,300 | 165.75 |
2012-07-26 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
2012-07-25 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 159.38 |
2012-07-24 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 159.38 |
2012-07-23 | 2,570 | 2,600 | 2,520 | 2,520 | 4,300 | 157.50 |
2012-07-18 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 160.63 |
2012-07-17 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
2012-07-13 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
2012-07-12 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
2012-07-05 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 165.63 |
2012-07-04 | 2,665 | 2,665 | 2,660 | 2,660 | 200 | 166.25 |
2012-07-03 | 2,663 | 2,663 | 2,663 | 2,663 | 300 | 166.44 |
2012-06-29 | 2,800 | 2,800 | 2,666 | 2,668 | 600 | 166.75 |
2012-06-28 | 2,619 | 2,700 | 2,619 | 2,700 | 600 | 168.75 |
2012-06-27 | 2,719 | 2,730 | 2,719 | 2,719 | 600 | 169.94 |
2012-06-26 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 166.56 |
2012-06-25 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 166.25 |
2012-06-21 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 165.63 |
2012-06-15 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 159.38 |
2012-06-14 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 159.38 |
2012-06-12 | 2,555 | 2,555 | 2,555 | 2,555 | 200 | 159.69 |
2012-06-11 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 159.38 |
2012-06-08 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 159.38 |
2012-06-06 | 2,560 | 2,560 | 2,550 | 2,550 | 200 | 159.38 |
2012-06-05 | 2,537 | 2,537 | 2,500 | 2,530 | 300 | 158.13 |
2012-06-01 | 2,537 | 2,537 | 2,537 | 2,537 | 100 | 158.56 |
2012-05-30 | 2,735 | 2,735 | 2,735 | 2,735 | 400 | 170.94 |
2012-05-29 | 2,681 | 2,681 | 2,681 | 2,681 | 400 | 167.56 |
2012-05-28 | 2,581 | 2,581 | 2,581 | 2,581 | 300 | 161.31 |
2012-05-25 | 2,502 | 2,530 | 2,502 | 2,530 | 200 | 158.13 |
2012-05-24 | 2,560 | 2,580 | 2,560 | 2,580 | 200 | 161.25 |
2012-05-21 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 161.25 |
2012-05-18 | 2,670 | 2,670 | 2,620 | 2,630 | 1,400 | 164.38 |
2012-05-17 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 168.13 |
2012-05-16 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 174.38 |
2012-05-15 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 175 |
2012-05-14 | 2,820 | 2,820 | 2,488 | 2,800 | 3,300 | 175 |
2012-05-11 | 2,801 | 2,820 | 2,801 | 2,820 | 500 | 176.25 |
2012-05-10 | 2,810 | 2,810 | 2,800 | 2,800 | 300 | 175 |
2012-05-08 | 2,900 | 2,910 | 2,900 | 2,910 | 400 | 181.88 |
2012-05-07 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 184.69 |
2012-05-02 | 2,960 | 2,960 | 2,960 | 2,960 | 400 | 185 |
2012-05-01 | 2,926 | 2,926 | 2,810 | 2,810 | 500 | 175.63 |
2012-04-27 | 2,867 | 2,901 | 2,867 | 2,868 | 1,200 | 179.25 |
2012-04-26 | 2,913 | 2,920 | 2,810 | 2,810 | 700 | 175.63 |
2012-04-25 | 2,904 | 2,910 | 2,904 | 2,910 | 900 | 181.88 |
2012-04-23 | 2,930 | 2,930 | 2,850 | 2,900 | 1,500 | 181.25 |
2012-04-20 | 2,890 | 2,890 | 2,800 | 2,800 | 200 | 175 |
2012-04-19 | 2,785 | 2,930 | 2,785 | 2,900 | 1,600 | 181.25 |
2012-04-18 | 2,780 | 2,850 | 2,780 | 2,801 | 3,900 | 175.06 |
2012-04-17 | 2,689 | 2,800 | 2,689 | 2,800 | 2,300 | 175 |
2012-04-16 | 2,700 | 2,700 | 2,659 | 2,659 | 300 | 166.19 |
2012-04-13 | 2,659 | 2,659 | 2,659 | 2,659 | 100 | 166.19 |
2012-04-12 | 2,530 | 2,609 | 2,520 | 2,609 | 700 | 163.06 |
2012-04-11 | 2,520 | 2,535 | 2,520 | 2,535 | 600 | 158.44 |
2012-04-10 | 2,610 | 2,610 | 2,580 | 2,580 | 200 | 161.25 |
2012-04-09 | 2,620 | 2,620 | 2,600 | 2,600 | 400 | 162.50 |
2012-04-06 | 2,699 | 2,699 | 2,699 | 2,699 | 100 | 168.69 |
2012-04-05 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 168.75 |
2012-04-04 | 2,650 | 2,700 | 2,650 | 2,700 | 1,100 | 168.75 |
2012-04-03 | 2,660 | 2,660 | 2,660 | 2,660 | 300 | 166.25 |
2012-04-02 | 2,760 | 2,769 | 2,690 | 2,690 | 400 | 168.13 |
2012-03-30 | 2,631 | 2,700 | 2,631 | 2,700 | 1,500 | 168.75 |
2012-03-29 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 172.50 |
2012-03-28 | 2,680 | 2,760 | 2,680 | 2,760 | 500 | 172.50 |
2012-03-27 | 2,730 | 2,800 | 2,730 | 2,790 | 1,900 | 174.38 |
2012-03-26 | 2,611 | 2,720 | 2,611 | 2,700 | 1,400 | 168.75 |
2012-03-23 | 2,554 | 2,630 | 2,554 | 2,630 | 800 | 164.38 |
2012-03-22 | 2,619 | 2,652 | 2,552 | 2,650 | 3,000 | 165.63 |
2012-03-21 | 2,570 | 2,600 | 2,570 | 2,600 | 2,200 | 162.50 |
2012-03-19 | 2,560 | 2,565 | 2,560 | 2,565 | 400 | 160.31 |
2012-03-16 | 2,552 | 2,552 | 2,540 | 2,551 | 900 | 159.44 |
2012-03-15 | 2,537 | 2,550 | 2,537 | 2,550 | 300 | 159.38 |
2012-03-14 | 2,530 | 2,560 | 2,530 | 2,536 | 1,300 | 158.50 |
2012-03-13 | 2,501 | 2,530 | 2,501 | 2,530 | 1,200 | 158.13 |
2012-03-12 | 2,560 | 2,560 | 2,510 | 2,510 | 700 | 156.88 |
2012-03-09 | 2,550 | 2,550 | 2,520 | 2,550 | 1,100 | 159.38 |
2012-03-08 | 2,549 | 2,565 | 2,520 | 2,550 | 1,100 | 159.38 |
2012-03-07 | 2,549 | 2,549 | 2,549 | 2,549 | 200 | 159.31 |
2012-03-06 | 2,570 | 2,570 | 2,560 | 2,560 | 500 | 160 |
2012-03-05 | 2,560 | 2,599 | 2,560 | 2,599 | 300 | 162.44 |
2012-03-02 | 2,560 | 2,560 | 2,550 | 2,560 | 300 | 160 |
2012-03-01 | 2,589 | 2,590 | 2,553 | 2,553 | 600 | 159.56 |
2012-02-29 | 2,555 | 2,602 | 2,555 | 2,597 | 700 | 162.31 |
2012-02-28 | 2,520 | 2,649 | 2,510 | 2,535 | 3,700 | 158.44 |
2012-02-27 | 2,650 | 2,650 | 2,550 | 2,599 | 1,400 | 162.44 |
2012-02-24 | 2,620 | 2,650 | 2,618 | 2,650 | 4,500 | 165.63 |
2012-02-23 | 2,520 | 2,590 | 2,520 | 2,590 | 1,200 | 161.88 |
2012-02-22 | 2,480 | 2,500 | 2,480 | 2,496 | 600 | 156 |
2012-02-21 | 2,476 | 2,520 | 2,476 | 2,520 | 500 | 157.50 |
2012-02-20 | 2,499 | 2,499 | 2,470 | 2,470 | 500 | 154.38 |
2012-02-17 | 2,448 | 2,460 | 2,448 | 2,451 | 1,500 | 153.19 |
2012-02-16 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | 151.88 |
2012-02-15 | 2,476 | 2,479 | 2,450 | 2,451 | 3,900 | 153.19 |
2012-02-14 | 2,470 | 2,480 | 2,470 | 2,480 | 300 | 155 |
2012-02-13 | 2,506 | 2,506 | 2,505 | 2,505 | 300 | 156.56 |
2012-02-10 | 2,503 | 2,600 | 2,503 | 2,520 | 1,300 | 157.50 |
2012-02-09 | 2,510 | 2,523 | 2,503 | 2,503 | 1,800 | 156.44 |
2012-02-08 | 2,625 | 2,625 | 2,502 | 2,525 | 4,800 | 157.81 |
2012-02-07 | 2,432 | 2,530 | 2,430 | 2,460 | 1,500 | 153.75 |
2012-02-06 | 2,350 | 2,400 | 2,350 | 2,400 | 3,000 | 150 |
2012-02-03 | 2,405 | 2,405 | 2,390 | 2,390 | 2,000 | 149.38 |
2012-02-02 | 2,485 | 2,485 | 2,395 | 2,395 | 600 | 149.69 |
2012-02-01 | 2,485 | 2,500 | 2,485 | 2,485 | 800 | 155.31 |
2012-01-31 | 2,348 | 2,480 | 2,348 | 2,450 | 1,500 | 153.13 |
2012-01-27 | 2,240 | 2,240 | 2,230 | 2,230 | 700 | 139.38 |
2012-01-26 | 2,200 | 2,225 | 2,200 | 2,225 | 300 | 139.06 |
2012-01-25 | 2,220 | 2,220 | 2,120 | 2,120 | 500 | 132.50 |
2012-01-24 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 137.50 |
2012-01-23 | 2,175 | 2,175 | 2,175 | 2,175 | 100 | 135.94 |
2012-01-20 | 2,140 | 2,175 | 2,140 | 2,175 | 300 | 135.94 |
2012-01-19 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 133.75 |
2012-01-18 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 133.75 |
2012-01-17 | 2,174 | 2,175 | 2,122 | 2,122 | 700 | 132.63 |
2012-01-16 | 2,132 | 2,132 | 2,130 | 2,130 | 500 | 133.13 |
2012-01-13 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 140.63 |
2012-01-12 | 2,100 | 2,100 | 2,062 | 2,062 | 400 | 128.88 |
2012-01-11 | 2,130 | 2,145 | 2,100 | 2,145 | 400 | 134.06 |
2012-01-10 | 2,100 | 2,100 | 2,080 | 2,080 | 400 | 130 |
2012-01-06 | 2,220 | 2,220 | 2,055 | 2,055 | 800 | 128.44 |
2012-01-05 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 137.50 |
2012-01-04 | 2,350 | 2,350 | 2,350 | 2,350 | 400 | 146.88 |
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