6157 日進工具(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,664	1,671	1,652	1,665	5,600	416.25
2014-12-29	1,630	1,679	1,630	1,671	11,000	417.75
2014-12-26	1,606	1,620	1,603	1,620	6,200	405
2014-12-25	1,619	1,619	1,595	1,607	5,500	401.75
2014-12-24	1,620	1,620	1,550	1,595	10,300	398.75
2014-12-22	1,620	1,649	1,582	1,600	16,800	400
2014-12-19	1,510	1,580	1,510	1,580	22,200	395
2014-12-18	1,510	1,510	1,489	1,500	5,300	375
2014-12-17	1,456	1,470	1,450	1,450	4,900	362.50
2014-12-16	1,484	1,485	1,470	1,470	7,200	367.50
2014-12-15	1,509	1,509	1,487	1,487	6,700	371.75
2014-12-12	1,499	1,500	1,461	1,500	16,900	375
2014-12-11	1,451	1,493	1,435	1,480	13,200	370
2014-12-10	1,464	1,475	1,462	1,470	9,300	367.50
2014-12-09	1,480	1,490	1,467	1,473	7,800	368.25
2014-12-08	1,470	1,496	1,470	1,485	12,900	371.25
2014-12-05	1,466	1,473	1,425	1,465	14,000	366.25
2014-12-04	1,450	1,470	1,450	1,466	14,500	366.50
2014-12-03	1,469	1,474	1,450	1,472	9,900	368
2014-12-02	1,480	1,481	1,450	1,469	7,700	367.25
2014-12-01	1,465	1,485	1,450	1,478	7,200	369.50
2014-11-28	1,500	1,509	1,462	1,465	20,100	366.25
2014-11-27	1,530	1,585	1,484	1,500	51,600	375
2014-11-26	1,479	1,479	1,434	1,440	12,600	360
2014-11-25	1,459	1,474	1,438	1,450	20,400	362.50
2014-11-21	1,449	1,449	1,392	1,438	14,900	359.50
2014-11-20	1,400	1,460	1,400	1,437	33,400	359.25
2014-11-19	1,358	1,396	1,358	1,394	19,200	348.50
2014-11-18	1,345	1,346	1,300	1,346	8,700	336.50
2014-11-17	1,350	1,350	1,319	1,340	8,700	335
2014-11-14	1,350	1,350	1,339	1,350	5,600	337.50
2014-11-13	1,339	1,350	1,339	1,349	9,300	337.25
2014-11-12	1,330	1,345	1,328	1,335	7,100	333.75
2014-11-11	1,318	1,342	1,310	1,330	7,400	332.50
2014-11-10	1,351	1,351	1,320	1,320	6,000	330
2014-11-07	1,355	1,355	1,326	1,326	10,300	331.50
2014-11-06	1,348	1,370	1,333	1,335	13,700	333.75
2014-11-05	1,348	1,360	1,333	1,360	10,000	340
2014-11-04	1,353	1,353	1,300	1,330	19,700	332.50
2014-10-31	1,335	1,335	1,285	1,293	13,900	323.25
2014-10-30	1,300	1,309	1,290	1,305	3,500	326.25
2014-10-29	1,295	1,340	1,295	1,306	5,700	326.50
2014-10-28	1,316	1,316	1,268	1,295	7,200	323.75
2014-10-27	1,350	1,360	1,322	1,322	16,100	330.50
2014-10-24	1,315	1,318	1,280	1,318	7,800	329.50
2014-10-23	1,295	1,310	1,278	1,310	6,300	327.50
2014-10-22	1,291	1,295	1,270	1,295	6,700	323.75
2014-10-21	1,290	1,290	1,271	1,285	5,000	321.25
2014-10-20	1,285	1,290	1,210	1,269	15,200	317.25
2014-10-17	1,210	1,249	1,210	1,225	7,800	306.25
2014-10-16	1,269	1,269	1,220	1,240	11,600	310
2014-10-15	1,294	1,294	1,252	1,273	4,900	318.25
2014-10-14	1,224	1,300	1,200	1,300	13,100	325
2014-10-10	1,170	1,227	1,170	1,227	14,100	306.75
2014-10-09	1,319	1,319	1,240	1,240	7,600	310
2014-10-08	1,300	1,300	1,280	1,283	15,300	320.75
2014-10-07	1,380	1,381	1,300	1,335	9,900	333.75
2014-10-06	1,358	1,384	1,358	1,379	7,400	344.75
2014-10-03	1,325	1,344	1,317	1,344	8,700	336
2014-10-02	1,350	1,382	1,300	1,345	17,900	336.25
2014-10-01	1,378	1,380	1,362	1,372	9,500	343
2014-09-30	1,381	1,385	1,362	1,378	9,900	344.50
2014-09-29	1,327	1,421	1,300	1,358	22,000	339.50
2014-09-26	1,285	1,322	1,277	1,311	14,200	327.75
2014-09-25	2,590	2,659	2,580	2,630	11,400	328.75
2014-09-24	2,585	2,600	2,570	2,600	3,300	325
2014-09-22	2,617	2,617	2,585	2,590	2,800	323.75
2014-09-19	2,637	2,639	2,553	2,600	7,800	325
2014-09-18	2,599	2,644	2,590	2,609	5,700	326.13
2014-09-17	2,596	2,596	2,550	2,590	6,000	323.75
2014-09-16	2,590	2,599	2,552	2,596	3,400	324.50
2014-09-12	2,550	2,610	2,535	2,544	7,300	318
2014-09-11	2,595	2,600	2,557	2,565	4,900	320.63
2014-09-10	2,499	2,507	2,432	2,507	2,900	313.38
2014-09-09	2,463	2,488	2,450	2,476	5,100	309.50
2014-09-08	2,500	2,500	2,350	2,413	14,000	301.63
2014-09-05	2,530	2,570	2,430	2,480	8,600	310
2014-09-04	2,618	2,701	2,500	2,559	16,200	319.88
2014-09-03	2,600	2,670	2,600	2,636	6,800	329.50
2014-09-02	2,660	2,670	2,570	2,600	11,300	325
2014-09-01	2,498	2,688	2,498	2,670	21,700	333.75
2014-08-29	2,413	2,460	2,361	2,460	11,800	307.50
2014-08-28	2,406	2,448	2,380	2,413	3,800	301.63
2014-08-27	2,356	2,401	2,333	2,395	6,200	299.38
2014-08-26	2,284	2,310	2,265	2,310	7,500	288.75
2014-08-25	2,235	2,278	2,225	2,278	5,200	284.75
2014-08-22	2,211	2,222	2,211	2,222	3,000	277.75
2014-08-21	2,222	2,222	2,200	2,202	1,800	275.25
2014-08-20	2,220	2,220	2,202	2,218	3,000	277.25
2014-08-19	2,252	2,252	2,152	2,224	4,600	278
2014-08-18	2,240	2,263	2,210	2,249	3,100	281.13
2014-08-15	2,220	2,238	2,203	2,230	3,100	278.75
2014-08-14	2,216	2,216	2,200	2,202	3,600	275.25
2014-08-13	2,202	2,248	2,192	2,231	3,400	278.88
2014-08-12	2,198	2,245	2,168	2,232	7,700	279
2014-08-11	2,250	2,331	2,199	2,199	12,500	274.88
2014-08-08	2,187	2,220	2,160	2,210	5,700	276.25
2014-08-07	2,179	2,270	2,179	2,195	3,100	274.38
2014-08-06	2,200	2,224	2,150	2,186	8,800	273.25
2014-08-05	2,308	2,325	2,270	2,270	13,800	283.75
2014-08-04	2,259	2,300	2,255	2,267	10,100	283.38
2014-08-01	2,195	2,305	2,180	2,209	25,300	276.13
2014-07-31	2,114	2,185	2,100	2,185	17,900	273.13
2014-07-30	2,115	2,115	2,092	2,092	4,900	261.50
2014-07-29	2,090	2,119	2,080	2,100	1,600	262.50
2014-07-28	2,112	2,120	2,100	2,100	4,800	262.50
2014-07-25	2,075	2,075	2,070	2,070	2,300	258.75
2014-07-24	2,072	2,075	2,060	2,075	2,700	259.38
2014-07-23	2,080	2,080	2,052	2,072	1,200	259
2014-07-22	2,014	2,079	2,014	2,079	2,400	259.88
2014-07-18	2,009	2,030	2,009	2,030	1,600	253.75
2014-07-17	2,036	2,045	2,035	2,044	2,200	255.50
2014-07-16	2,030	2,043	2,021	2,043	3,100	255.38
2014-07-15	2,062	2,063	2,045	2,045	5,400	255.63
2014-07-14	2,020	2,070	2,008	2,063	11,500	257.88
2014-07-11	2,035	2,035	1,999	2,007	9,000	250.88
2014-07-10	2,100	2,125	2,000	2,041	48,700	255.13
2014-07-09	1,850	1,870	1,840	1,870	3,800	233.75
2014-07-08	1,830	1,850	1,826	1,850	3,600	231.25
2014-07-07	1,820	1,840	1,820	1,840	1,900	230
2014-07-04	1,820	1,820	1,800	1,811	2,300	226.38
2014-07-03	1,810	1,820	1,810	1,820	1,800	227.50
2014-07-02	1,815	1,829	1,813	1,819	2,500	227.38
2014-07-01	1,826	1,826	1,826	1,826	300	228.25
2014-06-30	1,804	1,807	1,793	1,807	5,200	225.88
2014-06-27	1,837	1,837	1,805	1,808	2,700	226
2014-06-26	1,837	1,837	1,820	1,820	1,900	227.50
2014-06-25	1,820	1,840	1,805	1,820	2,000	227.50
2014-06-24	1,811	1,839	1,810	1,810	4,200	226.25
2014-06-23	1,810	1,822	1,810	1,816	1,300	227
2014-06-20	1,821	1,825	1,809	1,809	1,300	226.13
2014-06-19	1,824	1,828	1,821	1,824	2,400	228
2014-06-18	1,828	1,846	1,817	1,822	4,600	227.75
2014-06-17	1,787	1,828	1,787	1,828	6,200	228.50
2014-06-16	1,780	1,788	1,779	1,787	3,400	223.38
2014-06-13	1,735	1,755	1,735	1,755	2,600	219.38
2014-06-12	1,721	1,730	1,721	1,726	2,100	215.75
2014-06-11	1,730	1,730	1,721	1,721	800	215.13
2014-06-09	1,720	1,738	1,716	1,719	2,600	214.88
2014-06-06	1,715	1,715	1,715	1,715	300	214.38
2014-06-05	1,730	1,730	1,720	1,730	1,300	216.25
2014-06-04	1,717	1,725	1,717	1,725	2,200	215.63
2014-06-03	1,730	1,730	1,702	1,702	800	212.75
2014-06-02	1,698	1,740	1,698	1,720	1,400	215
2014-05-30	1,702	1,705	1,695	1,695	1,000	211.88
2014-05-29	1,705	1,705	1,700	1,700	1,100	212.50
2014-05-28	1,700	1,723	1,700	1,723	600	215.38
2014-05-27	1,719	1,720	1,700	1,700	1,700	212.50
2014-05-26	1,710	1,710	1,705	1,707	400	213.38
2014-05-23	1,707	1,707	1,686	1,690	400	211.25
2014-05-22	1,671	1,685	1,671	1,685	200	210.63
2014-05-21	1,660	1,677	1,660	1,670	500	208.75
2014-05-20	1,669	1,675	1,667	1,670	2,300	208.75
2014-05-19	1,700	1,710	1,669	1,669	1,700	208.63
2014-05-16	1,708	1,708	1,701	1,701	1,300	212.63
2014-05-15	1,713	1,715	1,712	1,712	500	214
2014-05-14	1,702	1,721	1,702	1,721	900	215.13
2014-05-13	1,652	1,728	1,652	1,700	3,300	212.50
2014-05-12	1,716	1,720	1,716	1,720	300	215
2014-05-09	1,710	1,710	1,703	1,710	1,600	213.75
2014-05-08	1,730	1,730	1,711	1,713	700	214.13
2014-05-07	1,730	1,734	1,730	1,730	1,800	216.25
2014-05-02	1,730	1,730	1,730	1,730	100	216.25
2014-05-01	1,703	1,750	1,703	1,730	1,100	216.25
2014-04-30	1,740	1,741	1,730	1,730	800	216.25
2014-04-28	1,734	1,740	1,705	1,740	1,500	217.50
2014-04-25	1,698	1,700	1,698	1,700	1,400	212.50
2014-04-24	1,719	1,719	1,699	1,699	1,500	212.38
2014-04-23	1,715	1,715	1,703	1,706	700	213.25
2014-04-22	1,720	1,729	1,720	1,729	200	216.13
2014-04-21	1,711	1,724	1,699	1,724	900	215.50
2014-04-18	1,725	1,725	1,710	1,710	200	213.75
2014-04-16	1,733	1,735	1,733	1,735	300	216.88
2014-04-15	1,710	1,710	1,681	1,700	800	212.50
2014-04-14	1,695	1,715	1,681	1,710	1,000	213.75
2014-04-11	1,718	1,718	1,679	1,697	3,400	212.13
2014-04-10	1,720	1,720	1,720	1,720	600	215
2014-04-09	1,755	1,755	1,720	1,720	1,600	215
2014-04-08	1,748	1,748	1,720	1,720	1,800	215
2014-04-04	1,755	1,755	1,755	1,755	300	219.38
2014-04-03	1,740	1,755	1,740	1,755	1,900	219.38
2014-04-02	1,745	1,750	1,745	1,749	1,200	218.63
2014-04-01	1,730	1,749	1,730	1,735	700	216.88
2014-03-31	1,721	1,726	1,721	1,726	500	215.75
2014-03-28	1,750	1,750	1,750	1,750	400	218.75
2014-03-27	1,775	1,775	1,703	1,750	1,600	218.75
2014-03-26	1,763	1,810	1,763	1,800	3,100	225
2014-03-25	1,782	1,782	1,777	1,778	700	222.25
2014-03-24	1,763	1,800	1,763	1,775	1,500	221.88
2014-03-20	1,780	1,780	1,760	1,760	700	220
2014-03-19	1,785	1,785	1,750	1,760	4,300	220
2014-03-18	1,800	1,800	1,780	1,782	1,000	222.75
2014-03-17	1,760	1,790	1,760	1,790	1,300	223.75
2014-03-14	1,777	1,777	1,751	1,760	3,100	220
2014-03-13	1,798	1,800	1,760	1,780	4,100	222.50
2014-03-12	1,800	1,800	1,760	1,760	10,000	220
2014-03-11	1,710	1,725	1,710	1,725	900	215.63
2014-03-10	1,726	1,726	1,726	1,726	300	215.75
2014-03-07	1,730	1,741	1,722	1,731	2,400	216.38
2014-03-06	1,720	1,735	1,720	1,735	1,800	216.88
2014-03-05	1,715	1,717	1,712	1,717	400	214.63
2014-03-03	1,710	1,744	1,710	1,744	500	218
2014-02-28	1,750	1,750	1,710	1,710	1,700	213.75
2014-02-27	1,750	1,750	1,750	1,750	800	218.75
2014-02-26	1,750	1,750	1,744	1,750	1,800	218.75
2014-02-25	1,741	1,750	1,741	1,750	1,300	218.75
2014-02-24	1,739	1,748	1,725	1,748	2,500	218.50
2014-02-21	1,733	1,733	1,730	1,730	300	216.25
2014-02-20	1,725	1,730	1,700	1,730	4,100	216.25
2014-02-19	1,730	1,730	1,705	1,705	400	213.13
2014-02-18	1,700	1,700	1,690	1,700	1,400	212.50
2014-02-17	1,700	1,700	1,700	1,700	200	212.50
2014-02-14	1,720	1,724	1,681	1,714	3,900	214.25
2014-02-13	1,730	1,730	1,723	1,729	2,600	216.13
2014-02-12	1,740	1,740	1,724	1,730	1,700	216.25
2014-02-10	1,735	1,745	1,720	1,720	3,500	215
2014-02-07	1,720	1,743	1,720	1,730	2,500	216.25
2014-02-06	1,715	1,719	1,710	1,719	500	214.88
2014-02-05	1,720	1,720	1,700	1,715	2,200	214.38
2014-02-04	1,740	1,740	1,661	1,700	5,900	212.50
2014-02-03	1,750	1,763	1,750	1,763	1,900	220.38
2014-01-31	1,795	1,800	1,749	1,750	3,600	218.75
2014-01-30	1,757	1,763	1,757	1,759	2,700	219.88
2014-01-29	1,770	1,810	1,770	1,783	1,700	222.88
2014-01-28	1,781	1,790	1,769	1,769	1,100	221.13
2014-01-27	1,772	1,773	1,743	1,770	4,000	221.25
2014-01-24	1,776	1,788	1,776	1,788	900	223.50
2014-01-23	1,822	1,832	1,794	1,800	4,700	225
2014-01-22	1,830	1,830	1,830	1,830	100	228.75
2014-01-21	1,820	1,839	1,783	1,839	4,500	229.88
2014-01-20	1,809	1,820	1,780	1,820	4,100	227.50
2014-01-17	1,801	1,812	1,801	1,809	2,500	226.13
2014-01-16	1,800	1,815	1,792	1,801	4,300	225.13
2014-01-15	1,800	1,826	1,800	1,820	2,400	227.50
2014-01-14	1,824	1,824	1,800	1,800	3,200	225
2014-01-10	1,750	1,825	1,750	1,825	7,600	228.13
2014-01-09	1,760	1,760	1,745	1,745	2,500	218.13
2014-01-08	1,730	1,759	1,730	1,759	3,900	219.88
2014-01-07	1,739	1,740	1,730	1,730	3,200	216.25
2014-01-06	1,734	1,735	1,712	1,726	2,700	215.75

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31