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