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
2014-12-301,6641,6711,6521,6655,600416.25
2014-12-291,6301,6791,6301,67111,000417.75
2014-12-261,6061,6201,6031,6206,200405
2014-12-251,6191,6191,5951,6075,500401.75
2014-12-241,6201,6201,5501,59510,300398.75
2014-12-221,6201,6491,5821,60016,800400
2014-12-191,5101,5801,5101,58022,200395
2014-12-181,5101,5101,4891,5005,300375
2014-12-171,4561,4701,4501,4504,900362.50
2014-12-161,4841,4851,4701,4707,200367.50
2014-12-151,5091,5091,4871,4876,700371.75
2014-12-121,4991,5001,4611,50016,900375
2014-12-111,4511,4931,4351,48013,200370
2014-12-101,4641,4751,4621,4709,300367.50
2014-12-091,4801,4901,4671,4737,800368.25
2014-12-081,4701,4961,4701,48512,900371.25
2014-12-051,4661,4731,4251,46514,000366.25
2014-12-041,4501,4701,4501,46614,500366.50
2014-12-031,4691,4741,4501,4729,900368
2014-12-021,4801,4811,4501,4697,700367.25
2014-12-011,4651,4851,4501,4787,200369.50
2014-11-281,5001,5091,4621,46520,100366.25
2014-11-271,5301,5851,4841,50051,600375
2014-11-261,4791,4791,4341,44012,600360
2014-11-251,4591,4741,4381,45020,400362.50
2014-11-211,4491,4491,3921,43814,900359.50
2014-11-201,4001,4601,4001,43733,400359.25
2014-11-191,3581,3961,3581,39419,200348.50
2014-11-181,3451,3461,3001,3468,700336.50
2014-11-171,3501,3501,3191,3408,700335
2014-11-141,3501,3501,3391,3505,600337.50
2014-11-131,3391,3501,3391,3499,300337.25
2014-11-121,3301,3451,3281,3357,100333.75
2014-11-111,3181,3421,3101,3307,400332.50
2014-11-101,3511,3511,3201,3206,000330
2014-11-071,3551,3551,3261,32610,300331.50
2014-11-061,3481,3701,3331,33513,700333.75
2014-11-051,3481,3601,3331,36010,000340
2014-11-041,3531,3531,3001,33019,700332.50
2014-10-311,3351,3351,2851,29313,900323.25
2014-10-301,3001,3091,2901,3053,500326.25
2014-10-291,2951,3401,2951,3065,700326.50
2014-10-281,3161,3161,2681,2957,200323.75
2014-10-271,3501,3601,3221,32216,100330.50
2014-10-241,3151,3181,2801,3187,800329.50
2014-10-231,2951,3101,2781,3106,300327.50
2014-10-221,2911,2951,2701,2956,700323.75
2014-10-211,2901,2901,2711,2855,000321.25
2014-10-201,2851,2901,2101,26915,200317.25
2014-10-171,2101,2491,2101,2257,800306.25
2014-10-161,2691,2691,2201,24011,600310
2014-10-151,2941,2941,2521,2734,900318.25
2014-10-141,2241,3001,2001,30013,100325
2014-10-101,1701,2271,1701,22714,100306.75
2014-10-091,3191,3191,2401,2407,600310
2014-10-081,3001,3001,2801,28315,300320.75
2014-10-071,3801,3811,3001,3359,900333.75
2014-10-061,3581,3841,3581,3797,400344.75
2014-10-031,3251,3441,3171,3448,700336
2014-10-021,3501,3821,3001,34517,900336.25
2014-10-011,3781,3801,3621,3729,500343
2014-09-301,3811,3851,3621,3789,900344.50
2014-09-291,3271,4211,3001,35822,000339.50
2014-09-261,2851,3221,2771,31114,200327.75
2014-09-252,5902,6592,5802,63011,400328.75
2014-09-242,5852,6002,5702,6003,300325
2014-09-222,6172,6172,5852,5902,800323.75
2014-09-192,6372,6392,5532,6007,800325
2014-09-182,5992,6442,5902,6095,700326.13
2014-09-172,5962,5962,5502,5906,000323.75
2014-09-162,5902,5992,5522,5963,400324.50
2014-09-122,5502,6102,5352,5447,300318
2014-09-112,5952,6002,5572,5654,900320.63
2014-09-102,4992,5072,4322,5072,900313.38
2014-09-092,4632,4882,4502,4765,100309.50
2014-09-082,5002,5002,3502,41314,000301.63
2014-09-052,5302,5702,4302,4808,600310
2014-09-042,6182,7012,5002,55916,200319.88
2014-09-032,6002,6702,6002,6366,800329.50
2014-09-022,6602,6702,5702,60011,300325
2014-09-012,4982,6882,4982,67021,700333.75
2014-08-292,4132,4602,3612,46011,800307.50
2014-08-282,4062,4482,3802,4133,800301.63
2014-08-272,3562,4012,3332,3956,200299.38
2014-08-262,2842,3102,2652,3107,500288.75
2014-08-252,2352,2782,2252,2785,200284.75
2014-08-222,2112,2222,2112,2223,000277.75
2014-08-212,2222,2222,2002,2021,800275.25
2014-08-202,2202,2202,2022,2183,000277.25
2014-08-192,2522,2522,1522,2244,600278
2014-08-182,2402,2632,2102,2493,100281.13
2014-08-152,2202,2382,2032,2303,100278.75
2014-08-142,2162,2162,2002,2023,600275.25
2014-08-132,2022,2482,1922,2313,400278.88
2014-08-122,1982,2452,1682,2327,700279
2014-08-112,2502,3312,1992,19912,500274.88
2014-08-082,1872,2202,1602,2105,700276.25
2014-08-072,1792,2702,1792,1953,100274.38
2014-08-062,2002,2242,1502,1868,800273.25
2014-08-052,3082,3252,2702,27013,800283.75
2014-08-042,2592,3002,2552,26710,100283.38
2014-08-012,1952,3052,1802,20925,300276.13
2014-07-312,1142,1852,1002,18517,900273.13
2014-07-302,1152,1152,0922,0924,900261.50
2014-07-292,0902,1192,0802,1001,600262.50
2014-07-282,1122,1202,1002,1004,800262.50
2014-07-252,0752,0752,0702,0702,300258.75
2014-07-242,0722,0752,0602,0752,700259.38
2014-07-232,0802,0802,0522,0721,200259
2014-07-222,0142,0792,0142,0792,400259.88
2014-07-182,0092,0302,0092,0301,600253.75
2014-07-172,0362,0452,0352,0442,200255.50
2014-07-162,0302,0432,0212,0433,100255.38
2014-07-152,0622,0632,0452,0455,400255.63
2014-07-142,0202,0702,0082,06311,500257.88
2014-07-112,0352,0351,9992,0079,000250.88
2014-07-102,1002,1252,0002,04148,700255.13
2014-07-091,8501,8701,8401,8703,800233.75
2014-07-081,8301,8501,8261,8503,600231.25
2014-07-071,8201,8401,8201,8401,900230
2014-07-041,8201,8201,8001,8112,300226.38
2014-07-031,8101,8201,8101,8201,800227.50
2014-07-021,8151,8291,8131,8192,500227.38
2014-07-011,8261,8261,8261,826300228.25
2014-06-301,8041,8071,7931,8075,200225.88
2014-06-271,8371,8371,8051,8082,700226
2014-06-261,8371,8371,8201,8201,900227.50
2014-06-251,8201,8401,8051,8202,000227.50
2014-06-241,8111,8391,8101,8104,200226.25
2014-06-231,8101,8221,8101,8161,300227
2014-06-201,8211,8251,8091,8091,300226.13
2014-06-191,8241,8281,8211,8242,400228
2014-06-181,8281,8461,8171,8224,600227.75
2014-06-171,7871,8281,7871,8286,200228.50
2014-06-161,7801,7881,7791,7873,400223.38
2014-06-131,7351,7551,7351,7552,600219.38
2014-06-121,7211,7301,7211,7262,100215.75
2014-06-111,7301,7301,7211,721800215.13
2014-06-091,7201,7381,7161,7192,600214.88
2014-06-061,7151,7151,7151,715300214.38
2014-06-051,7301,7301,7201,7301,300216.25
2014-06-041,7171,7251,7171,7252,200215.63
2014-06-031,7301,7301,7021,702800212.75
2014-06-021,6981,7401,6981,7201,400215
2014-05-301,7021,7051,6951,6951,000211.88
2014-05-291,7051,7051,7001,7001,100212.50
2014-05-281,7001,7231,7001,723600215.38
2014-05-271,7191,7201,7001,7001,700212.50
2014-05-261,7101,7101,7051,707400213.38
2014-05-231,7071,7071,6861,690400211.25
2014-05-221,6711,6851,6711,685200210.63
2014-05-211,6601,6771,6601,670500208.75
2014-05-201,6691,6751,6671,6702,300208.75
2014-05-191,7001,7101,6691,6691,700208.63
2014-05-161,7081,7081,7011,7011,300212.63
2014-05-151,7131,7151,7121,712500214
2014-05-141,7021,7211,7021,721900215.13
2014-05-131,6521,7281,6521,7003,300212.50
2014-05-121,7161,7201,7161,720300215
2014-05-091,7101,7101,7031,7101,600213.75
2014-05-081,7301,7301,7111,713700214.13
2014-05-071,7301,7341,7301,7301,800216.25
2014-05-021,7301,7301,7301,730100216.25
2014-05-011,7031,7501,7031,7301,100216.25
2014-04-301,7401,7411,7301,730800216.25
2014-04-281,7341,7401,7051,7401,500217.50
2014-04-251,6981,7001,6981,7001,400212.50
2014-04-241,7191,7191,6991,6991,500212.38
2014-04-231,7151,7151,7031,706700213.25
2014-04-221,7201,7291,7201,729200216.13
2014-04-211,7111,7241,6991,724900215.50
2014-04-181,7251,7251,7101,710200213.75
2014-04-161,7331,7351,7331,735300216.88
2014-04-151,7101,7101,6811,700800212.50
2014-04-141,6951,7151,6811,7101,000213.75
2014-04-111,7181,7181,6791,6973,400212.13
2014-04-101,7201,7201,7201,720600215
2014-04-091,7551,7551,7201,7201,600215
2014-04-081,7481,7481,7201,7201,800215
2014-04-041,7551,7551,7551,755300219.38
2014-04-031,7401,7551,7401,7551,900219.38
2014-04-021,7451,7501,7451,7491,200218.63
2014-04-011,7301,7491,7301,735700216.88
2014-03-311,7211,7261,7211,726500215.75
2014-03-281,7501,7501,7501,750400218.75
2014-03-271,7751,7751,7031,7501,600218.75
2014-03-261,7631,8101,7631,8003,100225
2014-03-251,7821,7821,7771,778700222.25
2014-03-241,7631,8001,7631,7751,500221.88
2014-03-201,7801,7801,7601,760700220
2014-03-191,7851,7851,7501,7604,300220
2014-03-181,8001,8001,7801,7821,000222.75
2014-03-171,7601,7901,7601,7901,300223.75
2014-03-141,7771,7771,7511,7603,100220
2014-03-131,7981,8001,7601,7804,100222.50
2014-03-121,8001,8001,7601,76010,000220
2014-03-111,7101,7251,7101,725900215.63
2014-03-101,7261,7261,7261,726300215.75
2014-03-071,7301,7411,7221,7312,400216.38
2014-03-061,7201,7351,7201,7351,800216.88
2014-03-051,7151,7171,7121,717400214.63
2014-03-031,7101,7441,7101,744500218
2014-02-281,7501,7501,7101,7101,700213.75
2014-02-271,7501,7501,7501,750800218.75
2014-02-261,7501,7501,7441,7501,800218.75
2014-02-251,7411,7501,7411,7501,300218.75
2014-02-241,7391,7481,7251,7482,500218.50
2014-02-211,7331,7331,7301,730300216.25
2014-02-201,7251,7301,7001,7304,100216.25
2014-02-191,7301,7301,7051,705400213.13
2014-02-181,7001,7001,6901,7001,400212.50
2014-02-171,7001,7001,7001,700200212.50
2014-02-141,7201,7241,6811,7143,900214.25
2014-02-131,7301,7301,7231,7292,600216.13
2014-02-121,7401,7401,7241,7301,700216.25
2014-02-101,7351,7451,7201,7203,500215
2014-02-071,7201,7431,7201,7302,500216.25
2014-02-061,7151,7191,7101,719500214.88
2014-02-051,7201,7201,7001,7152,200214.38
2014-02-041,7401,7401,6611,7005,900212.50
2014-02-031,7501,7631,7501,7631,900220.38
2014-01-311,7951,8001,7491,7503,600218.75
2014-01-301,7571,7631,7571,7592,700219.88
2014-01-291,7701,8101,7701,7831,700222.88
2014-01-281,7811,7901,7691,7691,100221.13
2014-01-271,7721,7731,7431,7704,000221.25
2014-01-241,7761,7881,7761,788900223.50
2014-01-231,8221,8321,7941,8004,700225
2014-01-221,8301,8301,8301,830100228.75
2014-01-211,8201,8391,7831,8394,500229.88
2014-01-201,8091,8201,7801,8204,100227.50
2014-01-171,8011,8121,8011,8092,500226.13
2014-01-161,8001,8151,7921,8014,300225.13
2014-01-151,8001,8261,8001,8202,400227.50
2014-01-141,8241,8241,8001,8003,200225
2014-01-101,7501,8251,7501,8257,600228.13
2014-01-091,7601,7601,7451,7452,500218.13
2014-01-081,7301,7591,7301,7593,900219.88
2014-01-071,7391,7401,7301,7303,200216.25
2014-01-061,7341,7351,7121,7262,700215.75

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