6157 日進工具(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,250	2,255	2,222	2,247	2,400	561.75
2015-12-29	2,268	2,270	2,261	2,261	2,100	565.25
2015-12-28	2,285	2,299	2,261	2,268	2,000	567
2015-12-25	2,260	2,267	2,256	2,261	2,100	565.25
2015-12-24	2,264	2,275	2,255	2,260	5,300	565
2015-12-22	2,260	2,270	2,260	2,264	2,000	566
2015-12-21	2,277	2,279	2,251	2,256	1,500	564
2015-12-18	2,257	2,330	2,250	2,259	6,200	564.75
2015-12-17	2,280	2,339	2,245	2,250	9,000	562.50
2015-12-16	2,253	2,253	2,237	2,240	3,300	560
2015-12-15	2,250	2,280	2,216	2,250	3,900	562.50
2015-12-14	2,152	2,210	2,150	2,210	7,600	552.50
2015-12-11	2,151	2,181	2,151	2,181	3,900	545.25
2015-12-10	2,135	2,185	2,135	2,181	1,600	545.25
2015-12-09	2,165	2,189	2,164	2,184	4,200	546
2015-12-08	2,190	2,190	2,112	2,185	6,600	546.25
2015-12-07	2,190	2,190	2,171	2,190	2,800	547.50
2015-12-04	2,170	2,197	2,141	2,189	2,200	547.25
2015-12-03	2,200	2,200	2,143	2,175	5,000	543.75
2015-12-02	2,167	2,167	2,165	2,165	400	541.25
2015-12-01	2,140	2,140	2,130	2,130	4,700	532.50
2015-11-30	2,150	2,152	2,131	2,131	4,400	532.75
2015-11-27	2,140	2,140	2,120	2,135	1,800	533.75
2015-11-26	2,121	2,125	2,105	2,120	3,500	530
2015-11-25	2,120	2,120	2,100	2,120	3,800	530
2015-11-24	2,110	2,134	2,110	2,120	900	530
2015-11-20	2,100	2,106	2,100	2,105	1,600	526.25
2015-11-19	2,102	2,132	2,096	2,114	3,300	528.50
2015-11-18	2,106	2,110	2,098	2,100	5,300	525
2015-11-17	2,140	2,140	2,092	2,093	6,000	523.25
2015-11-16	2,101	2,124	2,080	2,122	7,300	530.50
2015-11-13	2,130	2,160	2,110	2,128	5,400	532
2015-11-12	2,150	2,151	2,115	2,148	2,100	537
2015-11-11	2,199	2,239	2,098	2,138	9,300	534.50
2015-11-10	2,170	2,200	2,170	2,199	2,200	549.75
2015-11-09	2,199	2,199	2,167	2,199	1,300	549.75
2015-11-06	2,150	2,198	2,143	2,161	2,500	540.25
2015-11-05	2,200	2,215	2,155	2,155	7,400	538.75
2015-11-04	2,230	2,241	2,184	2,191	10,700	547.75
2015-11-02	2,182	2,200	2,134	2,182	7,000	545.50
2015-10-30	2,120	2,120	2,051	2,109	6,900	527.25
2015-10-29	2,020	2,064	2,020	2,039	2,600	509.75
2015-10-28	2,073	2,073	2,015	2,015	6,500	503.75
2015-10-27	2,050	2,062	2,045	2,062	6,800	515.50
2015-10-26	2,068	2,070	1,971	2,003	11,100	500.75
2015-10-23	2,043	2,064	2,043	2,061	1,500	515.25
2015-10-22	2,040	2,041	2,040	2,040	900	510
2015-10-21	2,083	2,090	2,021	2,035	2,200	508.75
2015-10-20	2,082	2,083	2,082	2,083	400	520.75
2015-10-19	2,102	2,119	2,051	2,082	2,500	520.50
2015-10-16	2,100	2,150	2,100	2,102	3,000	525.50
2015-10-15	2,003	2,099	2,003	2,097	8,600	524.25
2015-10-14	2,047	2,047	1,988	2,002	7,800	500.50
2015-10-13	2,002	2,055	2,002	2,007	3,400	501.75
2015-10-09	2,008	2,014	2,000	2,001	2,200	500.25
2015-10-08	1,997	2,010	1,995	2,007	3,000	501.75
2015-10-07	2,010	2,011	1,995	1,995	3,400	498.75
2015-10-06	2,020	2,020	1,985	2,006	3,300	501.50
2015-10-05	2,010	2,020	2,010	2,020	2,500	505
2015-10-02	2,000	2,008	1,988	2,008	2,600	502
2015-10-01	1,986	2,017	1,986	2,000	2,900	500
2015-09-30	1,997	2,037	1,985	2,006	2,400	501.50
2015-09-29	2,010	2,010	1,982	1,997	1,900	499.25
2015-09-28	2,045	2,046	2,010	2,030	1,700	507.50
2015-09-25	2,008	2,035	1,981	2,004	1,600	501
2015-09-24	1,935	2,030	1,922	2,029	3,000	507.25
2015-09-18	1,918	2,025	1,918	2,025	4,600	506.25
2015-09-17	1,900	1,955	1,888	1,920	6,500	480
2015-09-16	1,903	1,905	1,900	1,900	1,500	475
2015-09-15	1,910	1,950	1,900	1,925	2,300	481.25
2015-09-14	1,934	1,978	1,910	1,915	4,300	478.75
2015-09-11	1,880	1,920	1,880	1,915	3,300	478.75
2015-09-10	1,923	1,923	1,872	1,878	4,700	469.50
2015-09-09	1,905	1,994	1,895	1,924	6,700	481
2015-09-08	1,910	1,945	1,842	1,890	10,300	472.50
2015-09-07	1,953	1,993	1,945	1,945	2,700	486.25
2015-09-04	2,000	2,100	1,953	2,008	10,300	502
2015-09-03	2,070	2,087	2,000	2,000	10,300	500
2015-09-02	2,050	2,105	2,032	2,055	10,800	513.75
2015-09-01	2,242	2,265	2,177	2,200	5,200	550
2015-08-31	2,336	2,336	2,220	2,253	5,600	563.25
2015-08-28	2,301	2,405	2,301	2,335	4,400	583.75
2015-08-27	2,332	2,382	2,255	2,255	5,400	563.75
2015-08-26	2,075	2,182	2,062	2,182	6,400	545.50
2015-08-25	1,851	2,220	1,665	2,025	24,300	506.25
2015-08-24	2,157	2,157	2,071	2,071	16,600	517.75
2015-08-21	2,317	2,349	2,233	2,248	19,900	562
2015-08-20	2,433	2,473	2,417	2,417	8,900	604.25
2015-08-19	2,472	2,519	2,472	2,476	5,100	619
2015-08-18	2,541	2,541	2,446	2,499	11,000	624.75
2015-08-17	2,618	2,624	2,541	2,587	8,400	646.75
2015-08-14	2,619	2,619	2,568	2,618	2,000	654.50
2015-08-13	2,544	2,610	2,544	2,610	2,800	652.50
2015-08-12	2,610	2,610	2,545	2,594	1,000	648.50
2015-08-11	2,647	2,647	2,517	2,560	7,400	640
2015-08-10	2,610	2,658	2,550	2,558	5,900	639.50
2015-08-07	2,634	2,651	2,615	2,619	3,600	654.75
2015-08-06	2,680	2,680	2,635	2,640	5,000	660
2015-08-05	2,630	2,700	2,630	2,682	5,000	670.50
2015-08-04	2,660	2,684	2,610	2,669	4,900	667.25
2015-08-03	2,630	2,719	2,579	2,700	9,100	675
2015-07-31	2,568	2,720	2,568	2,631	9,700	657.75
2015-07-30	2,551	2,575	2,550	2,571	1,600	642.75
2015-07-29	2,587	2,587	2,550	2,554	2,300	638.50
2015-07-28	2,502	2,548	2,501	2,546	1,500	636.50
2015-07-27	2,579	2,605	2,525	2,525	8,500	631.25
2015-07-24	2,510	2,560	2,509	2,517	6,300	629.25
2015-07-23	2,505	2,536	2,505	2,516	7,400	629
2015-07-22	2,510	2,544	2,505	2,525	11,700	631.25
2015-07-21	2,556	2,570	2,530	2,540	4,100	635
2015-07-17	2,556	2,589	2,551	2,570	4,500	642.50
2015-07-16	2,570	2,601	2,529	2,577	8,500	644.25
2015-07-15	2,645	2,645	2,511	2,590	11,000	647.50
2015-07-14	2,598	2,651	2,595	2,595	9,300	648.75
2015-07-13	2,630	2,702	2,573	2,592	7,800	648
2015-07-10	2,574	2,630	2,464	2,622	15,400	655.50
2015-07-09	2,599	2,600	2,462	2,599	19,500	649.75
2015-07-08	2,728	2,728	2,653	2,656	6,400	664
2015-07-07	2,710	2,735	2,666	2,728	3,200	682
2015-07-06	2,691	2,691	2,643	2,685	3,000	671.25
2015-07-03	2,695	2,699	2,592	2,691	7,600	672.75
2015-07-02	2,670	2,703	2,669	2,670	7,800	667.50
2015-07-01	2,645	2,668	2,635	2,647	2,500	661.75
2015-06-30	2,698	2,698	2,600	2,600	13,100	650
2015-06-29	2,682	2,777	2,620	2,706	22,700	676.50
2015-06-26	2,611	2,633	2,560	2,582	2,500	645.50
2015-06-25	2,520	2,589	2,520	2,561	5,200	640.25
2015-06-24	2,535	2,572	2,500	2,520	10,600	630
2015-06-23	2,589	2,610	2,490	2,540	15,500	635
2015-06-22	2,765	2,765	2,615	2,660	12,300	665
2015-06-19	2,750	2,890	2,749	2,759	20,500	689.75
2015-06-18	2,679	2,748	2,662	2,740	7,200	685
2015-06-17	2,671	2,712	2,625	2,660	8,500	665
2015-06-16	2,599	2,670	2,540	2,619	10,500	654.75
2015-06-15	2,549	2,616	2,532	2,550	14,500	637.50
2015-06-12	2,400	2,520	2,399	2,520	9,400	630
2015-06-11	2,360	2,360	2,320	2,320	7,300	580
2015-06-10	2,350	2,398	2,341	2,360	3,400	590
2015-06-09	2,388	2,388	2,351	2,358	2,600	589.50
2015-06-08	2,373	2,397	2,351	2,397	4,800	599.25
2015-06-05	2,326	2,373	2,326	2,373	4,400	593.25
2015-06-04	2,381	2,399	2,355	2,357	2,600	589.25
2015-06-03	2,351	2,381	2,350	2,381	700	595.25
2015-06-02	2,390	2,400	2,324	2,350	5,900	587.50
2015-06-01	2,394	2,397	2,341	2,381	3,000	595.25
2015-05-29	2,370	2,398	2,352	2,385	5,300	596.25
2015-05-28	2,394	2,420	2,354	2,370	11,500	592.50
2015-05-27	2,250	2,398	2,250	2,394	23,900	598.50
2015-05-26	2,178	2,230	2,178	2,213	16,100	553.25
2015-05-25	2,130	2,175	2,128	2,175	16,500	543.75
2015-05-22	2,046	2,094	2,038	2,094	17,000	523.50
2015-05-21	2,085	2,085	2,055	2,055	5,600	513.75
2015-05-20	2,080	2,094	2,068	2,085	5,400	521.25
2015-05-19	2,042	2,079	2,042	2,070	12,300	517.50
2015-05-18	2,070	2,070	2,036	2,036	5,600	509
2015-05-15	2,079	2,115	2,032	2,071	30,400	517.75
2015-05-14	1,986	2,015	1,986	2,003	7,200	500.75
2015-05-13	1,977	2,000	1,977	1,986	6,000	496.50
2015-05-12	1,965	2,000	1,965	1,977	7,300	494.25
2015-05-11	2,000	2,010	1,975	1,975	7,400	493.75
2015-05-08	2,001	2,010	1,970	2,010	11,200	502.50
2015-05-07	1,909	1,926	1,899	1,926	1,200	481.50
2015-05-01	1,912	1,912	1,890	1,908	9,300	477
2015-04-30	1,932	1,949	1,917	1,920	7,100	480
2015-04-28	1,975	1,979	1,957	1,960	2,700	490
2015-04-27	1,978	1,978	1,951	1,974	3,700	493.50
2015-04-24	1,976	1,982	1,951	1,972	6,400	493
2015-04-23	1,989	1,996	1,976	1,976	3,100	494
2015-04-22	1,980	2,000	1,975	1,989	3,300	497.25
2015-04-21	1,984	2,000	1,976	1,985	4,600	496.25
2015-04-20	1,975	1,993	1,966	1,988	3,100	497
2015-04-17	2,000	2,002	1,970	1,984	3,800	496
2015-04-16	2,016	2,016	2,009	2,009	1,300	502.25
2015-04-15	2,016	2,023	2,005	2,011	1,700	502.75
2015-04-14	2,022	2,026	2,000	2,022	5,000	505.50
2015-04-13	2,000	2,025	1,930	2,024	11,000	506
2015-04-10	1,980	2,020	1,969	1,993	10,800	498.25
2015-04-09	2,001	2,012	1,982	1,989	4,400	497.25
2015-04-08	2,014	2,014	1,998	1,998	3,500	499.50
2015-04-07	2,003	2,016	1,992	1,992	2,100	498
2015-04-06	2,029	2,029	1,981	1,981	3,700	495.25
2015-04-03	1,976	2,018	1,960	2,018	10,200	504.50
2015-04-02	1,966	1,971	1,950	1,950	6,500	487.50
2015-04-01	1,985	2,000	1,950	1,983	9,200	495.75
2015-03-31	1,981	2,019	1,975	1,995	8,000	498.75
2015-03-30	1,955	1,985	1,950	1,980	6,700	495
2015-03-27	2,030	2,030	1,930	1,984	8,100	496
2015-03-26	2,005	2,060	1,990	2,030	11,200	507.50
2015-03-25	2,066	2,066	2,010	2,015	7,300	503.75
2015-03-24	2,065	2,078	2,027	2,070	8,700	517.50
2015-03-23	1,979	2,063	1,979	2,060	22,800	515
2015-03-20	1,937	1,980	1,905	1,979	7,900	494.75
2015-03-19	1,926	1,944	1,917	1,938	3,100	484.50
2015-03-18	1,941	1,941	1,917	1,926	6,000	481.50
2015-03-17	1,999	2,000	1,945	1,949	12,000	487.25
2015-03-16	1,989	1,990	1,976	1,979	7,000	494.75
2015-03-13	1,986	1,986	1,943	1,945	10,400	486.25
2015-03-12	1,950	1,986	1,950	1,962	9,300	490.50
2015-03-11	1,910	1,950	1,905	1,947	25,000	486.75
2015-03-10	1,847	1,857	1,832	1,852	3,600	463
2015-03-09	1,816	1,847	1,811	1,847	10,800	461.75
2015-03-06	1,851	1,874	1,821	1,839	19,800	459.75
2015-03-05	1,915	1,915	1,875	1,875	8,300	468.75
2015-03-04	1,900	1,925	1,875	1,924	7,100	481
2015-03-03	1,903	1,919	1,880	1,903	10,700	475.75
2015-03-02	1,900	1,930	1,900	1,903	4,600	475.75
2015-02-27	1,904	1,909	1,895	1,905	3,000	476.25
2015-02-26	1,895	1,905	1,886	1,905	6,500	476.25
2015-02-25	1,900	1,907	1,895	1,900	5,100	475
2015-02-24	1,900	1,918	1,900	1,900	5,600	475
2015-02-23	1,909	1,934	1,899	1,905	12,200	476.25
2015-02-20	1,906	1,920	1,881	1,909	2,500	477.25
2015-02-19	1,885	1,950	1,885	1,905	6,800	476.25
2015-02-18	1,897	1,898	1,870	1,890	9,900	472.50
2015-02-17	1,882	1,905	1,882	1,902	9,100	475.50
2015-02-16	1,967	1,972	1,901	1,921	15,800	480.25
2015-02-13	1,950	1,991	1,950	1,980	22,600	495
2015-02-12	1,935	1,960	1,930	1,946	8,800	486.50
2015-02-10	1,900	1,966	1,858	1,936	13,200	484
2015-02-09	1,956	1,990	1,911	1,911	24,300	477.75
2015-02-06	1,869	1,929	1,843	1,928	23,400	482
2015-02-05	1,850	1,875	1,804	1,840	9,300	460
2015-02-04	1,850	1,850	1,791	1,819	17,000	454.75
2015-02-03	1,783	1,870	1,760	1,780	34,500	445
2015-02-02	1,711	1,784	1,711	1,770	19,800	442.50
2015-01-30	1,680	1,716	1,680	1,707	11,800	426.75
2015-01-29	1,658	1,676	1,653	1,675	11,900	418.75
2015-01-28	1,659	1,659	1,649	1,659	4,200	414.75
2015-01-27	1,679	1,679	1,657	1,660	3,100	415
2015-01-26	1,645	1,677	1,645	1,677	4,400	419.25
2015-01-23	1,667	1,674	1,646	1,646	3,200	411.50
2015-01-22	1,675	1,689	1,667	1,670	1,900	417.50
2015-01-21	1,687	1,698	1,642	1,675	5,500	418.75
2015-01-20	1,697	1,705	1,680	1,687	5,200	421.75
2015-01-19	1,679	1,690	1,641	1,685	6,600	421.25
2015-01-16	1,640	1,643	1,629	1,639	8,700	409.75
2015-01-15	1,657	1,675	1,640	1,665	11,100	416.25
2015-01-14	1,659	1,728	1,634	1,659	18,400	414.75
2015-01-13	1,635	1,635	1,600	1,635	10,200	408.75
2015-01-09	1,614	1,659	1,609	1,640	7,100	410
2015-01-08	1,666	1,666	1,617	1,624	10,000	406
2015-01-07	1,600	1,645	1,595	1,645	8,400	411.25
2015-01-06	1,585	1,607	1,576	1,600	10,500	400
2015-01-05	1,665	1,672	1,616	1,651	5,100	412.75

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