1. HOME >
  2. 株価時系列 >
  3. 6157 >
  4. 2013年

6157 日進工具(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7201,7391,7111,7397,000217.38
2013-12-271,6951,7201,6951,7205,500215
2013-12-261,6551,6881,6551,6882,500211
2013-12-251,6281,6531,6281,6453,800205.63
2013-12-241,6591,6591,6401,6436,000205.38
2013-12-201,6521,6751,6511,6533,500206.63
2013-12-191,6831,6941,6551,6553,700206.88
2013-12-181,6601,6901,6551,6704,500208.75
2013-12-171,6721,6721,6561,6602,100207.50
2013-12-161,6831,6941,6831,6832,900210.38
2013-12-131,6851,6851,6711,6831,800210.38
2013-12-121,6951,7001,6901,7001,400212.50
2013-12-111,7001,7011,6951,7006,200212.50
2013-12-101,6921,7011,6911,6938,600211.63
2013-12-091,7061,7061,6911,7003,000212.50
2013-12-061,6821,7001,6721,6958,800211.88
2013-12-051,6851,6891,6801,6826,500210.25
2013-12-041,6891,6891,6641,6703,500208.75
2013-12-031,6751,6931,6651,6926,900211.50
2013-12-021,6701,6781,6651,6654,900208.13
2013-11-291,6811,6871,6651,6653,100208.13
2013-11-281,6751,6831,6581,6812,600210.13
2013-11-271,6831,6831,6651,6663,400208.25
2013-11-261,6651,6801,6581,6807,400210
2013-11-251,6501,6681,6461,6658,400208.13
2013-11-221,6491,6511,6431,6468,500205.75
2013-11-211,6501,6511,6411,6445,800205.50
2013-11-201,6381,6531,6381,65311,400206.63
2013-11-191,6061,6511,6061,64287,000205.25
2013-11-181,6991,6991,6511,6516,500206.38
2013-11-151,6701,7101,6701,7009,000212.50
2013-11-141,6641,6741,6641,6741,800209.25
2013-11-131,6621,6801,6531,6803,300210
2013-11-121,6801,6801,6791,6801,100210
2013-11-111,6781,7001,6781,6809,100210
2013-11-081,6711,6781,6711,678200209.75
2013-11-071,6711,6711,6711,671100208.88
2013-11-061,7001,7001,6711,6714,700208.88
2013-11-051,6971,7091,6901,7085,900213.50
2013-11-011,6751,6801,6601,6601,400207.50
2013-10-311,6841,7001,6751,6755,300209.38
2013-10-301,7001,7001,6901,7006,700212.50
2013-10-291,6851,7001,6811,6962,000212
2013-10-281,6811,7101,6701,68816,900211
2013-10-251,6731,6801,6691,6755,300209.38
2013-10-241,6611,6611,6461,660500207.50
2013-10-231,6601,6771,6601,6601,300207.50
2013-10-221,6581,6751,6411,6601,900207.50
2013-10-211,6641,6701,6601,6601,100207.50
2013-10-181,6241,6621,6241,6622,900207.75
2013-10-171,6451,6451,6351,6353,200204.38
2013-10-161,6511,6511,6191,6344,800204.25
2013-10-151,6491,6781,6491,6782,400209.75
2013-10-111,6401,6401,6401,640200205
2013-10-101,6381,6381,6281,628600203.50
2013-10-091,6201,6211,6191,621600202.63
2013-10-081,6301,6351,6111,6331,000204.13
2013-10-071,6451,6451,6201,6261,700203.25
2013-10-041,6301,6491,6111,6492,100206.13
2013-10-031,6631,6771,6371,6371,300204.63
2013-10-021,6801,6801,6651,6762,100209.50
2013-10-011,6781,6801,6781,6782,700209.75
2013-09-301,6791,6791,6751,6781,800209.75
2013-09-271,6701,6791,6701,6792,600209.88
2013-09-261,6601,6791,6601,670700208.75
2013-09-251,6601,6601,6601,660200207.50
2013-09-241,6701,6711,6601,6704,100208.75
2013-09-201,6701,6701,6661,6701,100208.75
2013-09-191,6681,6741,6601,6702,500208.75
2013-09-181,6681,6681,6591,6671,500208.38
2013-09-171,6731,6741,6451,6511,800206.38
2013-09-131,6741,6741,6301,6602,200207.50
2013-09-121,6601,6701,6581,6611,400207.63
2013-09-111,6311,6601,6311,6603,600207.50
2013-09-101,6251,6341,6071,6341,500204.25
2013-09-091,6131,6201,6131,620600202.50
2013-09-061,6141,6141,6001,6112,800201.38
2013-09-051,6201,6211,6101,6143,100201.75
2013-09-041,6511,6511,6001,6197,500202.38
2013-09-031,6501,6541,6421,6532,200206.63
2013-09-021,6471,6491,6401,6401,700205
2013-08-301,6561,6601,6491,6492,700206.13
2013-08-291,6511,6601,6511,656900207
2013-08-281,6651,6701,6451,6643,600208
2013-08-271,6771,6771,6671,66811,500208.50
2013-08-261,7501,7501,7261,730600216.25
2013-08-231,7021,7531,7021,753500219.13
2013-08-221,7601,7601,6531,6823,400210.25
2013-08-211,7901,7901,7901,790500223.75
2013-08-201,7601,7901,7601,790200223.75
2013-08-151,7531,7701,7531,770400221.25
2013-08-121,7621,7621,7621,762100220.25
2013-08-091,7641,7641,7531,753300219.13
2013-08-071,8011,8011,8001,800900225
2013-08-051,8011,8011,8011,801200225.13
2013-08-021,8391,8401,8211,825500228.13
2013-08-011,8061,8061,8001,800900225
2013-07-311,8401,8401,8401,840100230
2013-07-301,8481,8481,8481,8482,100231
2013-07-291,7961,8301,7961,8111,300226.38
2013-07-251,8001,8001,7601,760400220
2013-07-241,7821,8001,7821,800800225
2013-07-231,7951,8101,7951,796600224.50
2013-07-191,8001,8001,7851,787700223.38
2013-07-181,8001,8001,8001,800100225
2013-07-171,7951,8001,7951,8001,800225
2013-07-161,8301,8351,8201,835700229.38
2013-07-121,8201,8301,8151,8151,300226.88
2013-07-111,8001,8001,8001,800500225
2013-07-101,8081,8231,8081,8231,300227.88
2013-07-091,8001,8151,7861,8151,000226.88
2013-07-081,7911,8001,7851,791600223.88
2013-07-051,7721,7911,7721,791400223.88
2013-07-041,7611,7901,7601,7901,500223.75
2013-07-031,7711,7711,7601,760500220
2013-07-021,7601,7631,7601,762700220.25
2013-07-011,7881,7881,7601,7701,400221.25
2013-06-281,7351,7881,7351,7881,000223.50
2013-06-271,7451,7451,7351,735800216.88
2013-06-261,7101,7491,7101,719500214.88
2013-06-251,7001,7401,7001,740400217.50
2013-06-241,7301,7401,7011,7401,100217.50
2013-06-211,6801,7201,6801,7201,000215
2013-06-201,7401,7401,7241,7251,100215.63
2013-06-191,7201,7201,6901,720900215
2013-06-181,7201,7201,7201,720600215
2013-06-141,6751,7201,6751,7201,200215
2013-06-131,7201,7201,7101,710700213.75
2013-06-121,7501,7601,7501,760300220
2013-06-111,7201,7781,7201,7401,600217.50
2013-06-101,6991,7601,6991,7602,700220
2013-06-071,7121,7121,6301,6945,400211.75
2013-06-061,7801,7811,7301,7302,400216.25
2013-06-051,8181,8191,8001,8062,500225.75
2013-06-041,8001,8001,7801,7801,800222.50
2013-06-031,8051,8251,7451,8252,100228.13
2013-05-311,8311,8451,8311,845500230.63
2013-05-301,8601,8601,8301,831800228.88
2013-05-291,8601,8601,8601,8601,500232.50
2013-05-281,8101,8651,8101,8602,000232.50
2013-05-271,8691,8691,8071,8601,400232.50
2013-05-241,8101,8601,8101,8501,900231.25
2013-05-231,8371,8601,8081,8086,500226
2013-05-221,8351,8651,8351,8391,900229.88
2013-05-211,8951,9021,8481,8507,400231.25
2013-05-201,8801,8951,8671,8953,800236.88
2013-05-171,8401,8701,8251,8602,900232.50
2013-05-161,8801,8801,8361,8554,500231.88
2013-05-151,8891,8891,8631,8633,800232.88
2013-05-141,8801,9171,8601,88112,500235.13
2013-05-131,9111,9351,9051,9353,500241.88
2013-05-101,9031,9101,9001,9032,900237.88
2013-05-091,8941,9031,8941,9033,300237.88
2013-05-081,9101,9201,8941,8944,500236.75
2013-05-071,8921,9101,8901,9023,000237.75
2013-05-021,9251,9251,9251,925200240.63
2013-05-011,9301,9301,8901,8921,800236.50
2013-04-301,9381,9381,9381,938800242.25
2013-04-261,8801,9001,8541,9001,000237.50
2013-04-251,8991,8991,8601,860800232.50
2013-04-241,8611,9231,8301,85910,700232.38
2013-04-231,8791,8791,8501,8502,200231.25
2013-04-221,7851,8501,7851,8205,300227.50
2013-04-191,7851,8001,7821,7833,300222.88
2013-04-181,8151,8201,7711,8004,400225
2013-04-171,8001,8151,8001,815900226.88
2013-04-161,8001,8051,7871,8002,000225
2013-04-151,8131,8131,8011,801200225.13
2013-04-121,8491,8491,8031,815800226.88
2013-04-111,7991,8501,7991,8491,400231.13
2013-04-101,8201,8751,7701,7711,400221.38
2013-04-091,7601,8391,7551,8335,200229.13
2013-04-081,7501,7501,7201,7475,500218.38
2013-04-051,7501,7801,7301,7302,000216.25
2013-04-041,7241,7241,6861,7231,100215.38
2013-04-031,7241,7251,6821,6982,900212.25
2013-04-021,6701,7251,6661,7243,300215.50
2013-04-011,8101,8101,7511,8001,700225
2013-03-291,8001,8101,7901,8105,400226.25
2013-03-281,9001,9001,8551,8661,600233.25
2013-03-271,9301,9311,8851,9292,700241.13
2013-03-261,9401,9401,9311,9311,100241.38
2013-03-251,9301,9431,8991,9404,200242.50
2013-03-221,9161,9301,9151,9304,000241.25
2013-03-211,9191,9201,9101,9134,900239.13
2013-03-191,9301,9301,8801,9197,800239.88
2013-03-181,8601,9001,8501,8857,000235.63
2013-03-151,7801,8301,7801,8204,000227.50
2013-03-141,7601,7801,7511,7802,200222.50
2013-03-131,7501,7591,7421,7462,500218.25
2013-03-121,7401,7591,7401,7423,400217.75
2013-03-111,7191,7491,7001,7402,000217.50
2013-03-081,7101,7101,6991,6991,200212.38
2013-03-071,7001,7101,7001,7101,200213.75
2013-03-061,7151,7201,7011,7103,500213.75
2013-03-051,7241,7241,7051,7105,900213.75
2013-03-041,7201,7201,7101,7102,100213.75
2013-03-011,7001,7301,6901,6933,100211.63
2013-02-281,7301,7301,7301,730100216.25
2013-02-271,7291,7301,6901,7202,200215
2013-02-261,6731,7201,6731,7191,700214.88
2013-02-251,7251,7251,7051,7131,000214.13
2013-02-221,7011,7251,6901,7251,400215.63
2013-02-211,7151,7481,7011,7011,200212.63
2013-02-201,7311,7311,7101,7101,800213.75
2013-02-191,7451,7451,7201,720300215
2013-02-181,7531,7531,7521,752800219
2013-02-151,7171,7191,6751,6755,100209.38
2013-02-141,7201,7411,7201,741800217.63
2013-02-131,7291,7381,7001,7111,900213.88
2013-02-121,7101,7401,7041,7044,800213
2013-02-081,7661,8061,7101,7105,000213.75
2013-02-071,7301,8221,7301,7904,000223.75
2013-02-061,7301,7601,7021,7304,900216.25
2013-02-051,7791,7791,7601,7782,700222.25
2013-02-041,7961,8481,7501,7905,500223.75
2013-02-011,8001,8381,7301,8059,600225.63
2013-01-311,8991,9351,7971,8486,300231
2013-01-301,9201,9351,8511,8994,100237.38
2013-01-291,8731,9501,8001,8809,900235
2013-01-281,8031,9601,8031,87014,900233.75
2013-01-251,6991,7671,6991,7672,700220.88
2013-01-241,6651,7001,6601,7003,800212.50
2013-01-231,6701,6751,6601,6652,600208.13
2013-01-221,6301,6491,6301,6391,200204.88
2013-01-211,6201,6401,6201,6301,100203.75
2013-01-181,6001,6391,5611,6391,600204.88
2013-01-171,6001,6001,6001,600200200
2013-01-161,6491,6491,6001,6001,400200
2013-01-151,6101,6501,6011,6092,200201.13
2013-01-111,6151,6151,6001,600300200
2013-01-101,5901,6201,5901,6201,100202.50
2013-01-081,5801,6001,5791,5952,400199.38
2013-01-071,5791,5801,5691,5801,200197.50
2013-01-041,4601,5001,4601,4911,100186.38

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