6157 日進工具(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,480	1,510	1,475	1,504	9,000	752
2016-12-29	1,487	1,495	1,478	1,482	9,100	741
2016-12-28	1,443	1,484	1,443	1,479	9,500	739.50
2016-12-27	3,050	3,050	2,962	2,975	17,700	743.75
2016-12-26	2,985	3,045	2,975	3,045	10,600	761.25
2016-12-22	2,995	3,000	2,971	2,985	8,700	746.25
2016-12-21	2,973	2,986	2,961	2,971	8,400	742.75
2016-12-20	2,948	2,980	2,898	2,950	8,300	737.50
2016-12-19	2,902	2,919	2,866	2,898	7,800	724.50
2016-12-16	2,886	2,930	2,862	2,899	13,000	724.75
2016-12-15	2,814	2,853	2,814	2,845	9,300	711.25
2016-12-14	2,791	2,848	2,758	2,800	17,600	700
2016-12-13	2,996	3,000	2,785	2,800	49,000	700
2016-12-12	2,980	2,999	2,900	2,981	60,100	745.25
2016-12-09	2,619	2,638	2,580	2,580	5,700	645
2016-12-08	2,590	2,601	2,564	2,601	7,100	650.25
2016-12-07	2,558	2,599	2,500	2,590	6,500	647.50
2016-12-06	2,560	2,600	2,550	2,550	6,800	637.50
2016-12-05	2,540	2,553	2,536	2,550	3,700	637.50
2016-12-02	2,537	2,560	2,520	2,555	8,100	638.75
2016-12-01	2,517	2,542	2,517	2,537	2,200	634.25
2016-11-30	2,515	2,525	2,466	2,520	2,100	630
2016-11-29	2,480	2,510	2,445	2,510	5,200	627.50
2016-11-28	2,447	2,470	2,409	2,469	3,300	617.25
2016-11-25	2,528	2,540	2,390	2,400	15,100	600
2016-11-24	2,510	2,559	2,510	2,550	15,900	637.50
2016-11-22	2,480	2,521	2,460	2,500	4,700	625
2016-11-21	2,467	2,497	2,429	2,478	5,300	619.50
2016-11-18	2,389	2,424	2,365	2,424	5,000	606
2016-11-17	2,380	2,418	2,380	2,389	7,600	597.25
2016-11-16	2,312	2,380	2,312	2,380	4,800	595
2016-11-15	2,292	2,349	2,292	2,349	1,600	587.25
2016-11-14	2,317	2,320	2,317	2,320	400	580
2016-11-11	2,356	2,356	2,290	2,317	4,000	579.25
2016-11-10	2,292	2,370	2,292	2,330	2,100	582.50
2016-11-09	2,395	2,400	2,112	2,298	15,000	574.50
2016-11-08	2,357	2,422	2,331	2,392	2,300	598
2016-11-07	2,293	2,318	2,293	2,307	1,100	576.75
2016-11-04	2,299	2,309	2,262	2,295	6,200	573.75
2016-11-02	2,470	2,470	2,350	2,383	6,800	595.75
2016-11-01	2,550	2,550	2,460	2,471	5,100	617.75
2016-10-31	2,553	2,568	2,553	2,560	4,500	640
2016-10-28	2,546	2,566	2,546	2,566	3,900	641.50
2016-10-27	2,536	2,559	2,491	2,559	6,100	639.75
2016-10-26	2,497	2,500	2,484	2,486	3,400	621.50
2016-10-25	2,498	2,499	2,451	2,497	2,300	624.25
2016-10-24	2,459	2,500	2,430	2,450	4,600	612.50
2016-10-21	2,530	2,540	2,450	2,480	6,700	620
2016-10-20	2,497	2,500	2,480	2,480	4,100	620
2016-10-19	2,480	2,480	2,384	2,480	8,400	620
2016-10-18	2,400	2,449	2,393	2,449	3,300	612.25
2016-10-17	2,397	2,400	2,380	2,398	1,700	599.50
2016-10-14	2,340	2,397	2,340	2,397	1,200	599.25
2016-10-13	2,380	2,425	2,335	2,339	5,100	584.75
2016-10-12	2,360	2,419	2,356	2,356	7,900	589
2016-10-11	2,350	2,374	2,350	2,361	3,800	590.25
2016-10-07	2,350	2,360	2,350	2,350	800	587.50
2016-10-06	2,330	2,351	2,330	2,350	1,100	587.50
2016-10-05	2,327	2,328	2,316	2,327	1,000	581.75
2016-10-04	2,350	2,350	2,303	2,308	700	577
2016-10-03	2,262	2,380	2,262	2,300	2,500	575
2016-09-30	2,381	2,395	2,265	2,285	6,300	571.25
2016-09-29	2,444	2,444	2,386	2,396	5,300	599
2016-09-28	2,374	2,400	2,368	2,400	6,800	600
2016-09-27	2,331	2,353	2,331	2,350	5,300	587.50
2016-09-26	2,235	2,280	2,228	2,280	5,100	570
2016-09-23	2,200	2,230	2,200	2,227	2,200	556.75
2016-09-21	2,181	2,200	2,181	2,200	1,300	550
2016-09-20	2,181	2,200	2,176	2,199	1,300	549.75
2016-09-16	2,161	2,197	2,161	2,186	1,200	546.50
2016-09-15	2,195	2,200	2,142	2,200	2,600	550
2016-09-14	2,174	2,174	2,148	2,168	2,200	542
2016-09-13	2,160	2,175	2,156	2,175	1,600	543.75
2016-09-12	2,117	2,149	2,108	2,149	900	537.25
2016-09-09	2,100	2,137	2,081	2,125	3,600	531.25
2016-09-08	2,077	2,099	2,051	2,099	4,000	524.75
2016-09-07	2,060	2,099	2,056	2,077	3,400	519.25
2016-09-06	2,070	2,080	2,040	2,060	7,300	515
2016-09-05	2,065	2,079	2,020	2,066	3,700	516.50
2016-09-02	2,083	2,083	2,070	2,076	900	519
2016-09-01	2,065	2,083	2,065	2,083	1,200	520.75
2016-08-31	2,124	2,128	2,072	2,099	2,900	524.75
2016-08-30	2,172	2,174	2,172	2,174	200	543.50
2016-08-29	2,222	2,225	2,174	2,174	1,300	543.50
2016-08-26	2,150	2,180	2,149	2,180	2,000	545
2016-08-25	2,177	2,177	2,165	2,165	1,300	541.25
2016-08-24	2,162	2,180	2,162	2,178	1,500	544.50
2016-08-23	2,139	2,168	2,139	2,168	700	542
2016-08-22	2,182	2,182	2,150	2,161	1,900	540.25
2016-08-19	2,120	2,150	2,120	2,150	1,000	537.50
2016-08-18	2,150	2,150	2,150	2,150	700	537.50
2016-08-17	2,204	2,221	2,180	2,200	5,200	550
2016-08-16	2,147	2,180	2,076	2,178	2,700	544.50
2016-08-15	2,088	2,150	2,073	2,150	3,900	537.50
2016-08-12	2,100	2,100	2,034	2,089	2,200	522.25
2016-08-10	2,090	2,200	2,040	2,048	8,400	512
2016-08-09	1,939	2,100	1,939	2,090	15,300	522.50
2016-08-08	1,930	1,930	1,901	1,918	2,400	479.50
2016-08-05	1,910	1,913	1,892	1,892	2,300	473
2016-08-04	1,900	1,930	1,886	1,900	9,400	475
2016-08-03	1,900	1,900	1,855	1,855	900	463.75
2016-08-02	1,923	1,923	1,877	1,877	2,400	469.25
2016-08-01	1,882	1,950	1,882	1,921	7,100	480.25
2016-07-29	1,802	1,802	1,800	1,802	1,200	450.50
2016-07-28	1,800	1,800	1,800	1,800	600	450
2016-07-27	1,824	1,824	1,789	1,792	7,200	448
2016-07-26	1,809	1,810	1,781	1,788	3,400	447
2016-07-25	1,809	1,821	1,809	1,815	1,800	453.75
2016-07-22	1,845	1,845	1,845	1,845	200	461.25
2016-07-21	1,849	1,850	1,830	1,830	400	457.50
2016-07-20	1,805	1,830	1,805	1,827	400	456.75
2016-07-19	1,870	1,870	1,802	1,825	1,500	456.25
2016-07-15	1,870	1,870	1,834	1,870	600	467.50
2016-07-14	1,800	1,870	1,800	1,865	1,200	466.25
2016-07-13	1,800	1,822	1,800	1,813	700	453.25
2016-07-12	1,731	1,805	1,731	1,773	5,000	443.25
2016-07-11	1,773	1,773	1,717	1,729	2,300	432.25
2016-07-08	1,730	1,740	1,719	1,740	2,000	435
2016-07-07	1,778	1,778	1,740	1,740	300	435
2016-07-06	1,743	1,756	1,740	1,741	5,700	435.25
2016-07-05	1,760	1,760	1,745	1,750	1,300	437.50
2016-07-01	1,800	1,810	1,800	1,800	4,100	450
2016-06-30	1,780	1,787	1,780	1,787	500	446.75
2016-06-29	1,729	1,745	1,729	1,740	1,100	435
2016-06-28	1,735	1,735	1,723	1,728	1,200	432
2016-06-27	1,751	1,789	1,735	1,740	2,000	435
2016-06-24	1,820	1,820	1,715	1,716	6,500	429
2016-06-23	1,782	1,782	1,773	1,780	600	445
2016-06-22	1,784	1,784	1,780	1,780	1,900	445
2016-06-21	1,780	1,818	1,780	1,784	1,200	446
2016-06-20	1,810	1,810	1,773	1,780	1,100	445
2016-06-17	1,778	1,817	1,756	1,817	2,700	454.25
2016-06-16	1,790	1,790	1,775	1,778	1,200	444.50
2016-06-15	1,786	1,795	1,780	1,782	2,800	445.50
2016-06-14	1,797	1,801	1,788	1,790	2,900	447.50
2016-06-13	1,835	1,835	1,800	1,800	3,200	450
2016-06-10	1,812	1,823	1,811	1,819	1,900	454.75
2016-06-09	1,849	1,849	1,822	1,822	1,100	455.50
2016-06-08	1,816	1,844	1,816	1,827	1,000	456.75
2016-06-07	1,848	1,848	1,811	1,821	1,100	455.25
2016-06-06	1,824	1,850	1,824	1,828	2,100	457
2016-06-03	1,860	1,868	1,820	1,825	3,100	456.25
2016-06-02	1,842	1,860	1,841	1,860	1,100	465
2016-06-01	1,860	1,869	1,832	1,833	3,700	458.25
2016-05-31	1,825	1,850	1,825	1,850	2,600	462.50
2016-05-30	1,846	1,848	1,825	1,825	1,200	456.25
2016-05-27	1,832	1,833	1,827	1,833	2,200	458.25
2016-05-26	1,835	1,838	1,803	1,812	1,900	453
2016-05-25	1,797	1,810	1,797	1,799	2,200	449.75
2016-05-24	1,810	1,810	1,790	1,794	1,300	448.50
2016-05-23	1,804	1,818	1,796	1,796	4,500	449
2016-05-20	1,835	1,835	1,794	1,799	2,400	449.75
2016-05-19	1,799	1,800	1,794	1,795	1,900	448.75
2016-05-18	1,796	1,829	1,796	1,798	2,200	449.50
2016-05-17	1,814	1,840	1,790	1,796	4,000	449
2016-05-16	1,813	1,849	1,783	1,808	3,000	452
2016-05-13	1,773	1,809	1,769	1,809	1,800	452.25
2016-05-12	1,780	1,785	1,776	1,776	1,100	444
2016-05-11	1,845	1,845	1,802	1,804	2,300	451
2016-05-10	1,775	1,850	1,775	1,850	500	462.50
2016-05-09	1,775	1,798	1,775	1,775	2,000	443.75
2016-05-06	1,784	1,848	1,770	1,792	3,300	448
2016-05-02	1,780	1,780	1,780	1,780	100	445
2016-04-28	1,849	1,849	1,816	1,819	2,200	454.75
2016-04-27	1,850	1,850	1,820	1,822	2,000	455.50
2016-04-26	1,821	1,851	1,821	1,851	1,600	462.75
2016-04-25	1,912	1,912	1,828	1,828	5,600	457
2016-04-22	1,820	1,879	1,818	1,876	2,000	469
2016-04-21	1,848	1,848	1,808	1,826	2,300	456.50
2016-04-20	1,843	1,843	1,807	1,808	900	452
2016-04-19	1,869	1,869	1,804	1,816	2,700	454
2016-04-18	1,875	1,890	1,799	1,829	3,300	457.25
2016-04-15	1,865	1,880	1,843	1,843	1,600	460.75
2016-04-14	1,829	1,891	1,800	1,827	4,600	456.75
2016-04-13	1,839	1,839	1,788	1,825	1,700	456.25
2016-04-12	1,819	1,830	1,750	1,790	3,400	447.50
2016-04-11	1,825	1,825	1,819	1,819	700	454.75
2016-04-08	1,741	1,825	1,720	1,825	2,200	456.25
2016-04-07	1,754	1,776	1,740	1,776	1,600	444
2016-04-06	1,756	1,770	1,754	1,770	4,700	442.50
2016-04-05	1,812	1,839	1,794	1,794	5,100	448.50
2016-04-04	1,844	1,849	1,805	1,805	3,900	451.25
2016-04-01	1,880	1,880	1,842	1,846	3,500	461.50
2016-03-31	1,895	1,915	1,890	1,910	5,300	477.50
2016-03-30	1,900	1,900	1,842	1,855	22,100	463.75
2016-03-29	1,890	1,909	1,886	1,909	2,000	477.25
2016-03-28	1,947	1,954	1,940	1,950	4,900	487.50
2016-03-25	1,991	1,999	1,934	1,945	14,900	486.25
2016-03-24	1,988	1,989	1,987	1,987	900	496.75
2016-03-23	1,980	1,988	1,980	1,988	1,600	497
2016-03-22	2,022	2,022	1,980	1,991	3,900	497.75
2016-03-18	1,985	1,990	1,980	1,984	1,300	496
2016-03-17	1,990	2,025	1,988	1,997	1,900	499.25
2016-03-16	1,989	1,989	1,987	1,987	900	496.75
2016-03-15	1,987	2,000	1,985	1,989	1,800	497.25
2016-03-14	2,023	2,023	1,970	1,988	4,900	497
2016-03-11	1,980	1,983	1,980	1,983	700	495.75
2016-03-10	1,964	1,999	1,964	1,973	1,900	493.25
2016-03-09	1,961	1,970	1,951	1,970	900	492.50
2016-03-08	2,019	2,019	1,988	1,999	1,100	499.75
2016-03-07	1,995	2,030	1,994	2,000	2,300	500
2016-03-04	1,980	1,985	1,955	1,985	1,800	496.25
2016-03-03	1,938	1,978	1,938	1,951	1,500	487.75
2016-03-02	1,933	1,975	1,933	1,944	3,700	486
2016-03-01	1,976	1,979	1,925	1,925	4,900	481.25
2016-02-29	1,995	1,995	1,975	1,989	2,400	497.25
2016-02-26	1,970	1,992	1,970	1,992	1,000	498
2016-02-25	1,960	1,979	1,954	1,960	1,900	490
2016-02-24	1,957	1,987	1,941	1,960	1,000	490
2016-02-23	1,995	1,995	1,955	1,960	2,200	490
2016-02-22	1,949	1,990	1,949	1,956	3,300	489
2016-02-19	1,990	1,990	1,969	1,989	1,200	497.25
2016-02-18	1,993	1,995	1,965	1,990	2,500	497.50
2016-02-17	1,990	1,990	1,949	1,953	2,400	488.25
2016-02-16	1,983	1,990	1,949	1,949	2,400	487.25
2016-02-15	1,995	1,997	1,935	1,943	4,300	485.75
2016-02-12	1,983	1,985	1,918	1,918	5,100	479.50
2016-02-10	2,001	2,006	1,999	2,001	3,700	500.25
2016-02-09	2,041	2,041	1,991	1,997	6,800	499.25
2016-02-08	2,130	2,130	2,100	2,101	1,100	525.25
2016-02-05	2,200	2,220	2,116	2,136	2,600	534
2016-02-04	2,240	2,284	2,240	2,284	300	571
2016-02-03	2,400	2,400	2,220	2,335	1,500	583.75
2016-02-02	2,380	2,448	2,380	2,400	1,900	600
2016-02-01	2,250	2,400	2,250	2,350	3,900	587.50
2016-01-29	2,090	2,150	2,090	2,150	1,100	537.50
2016-01-28	2,080	2,155	2,080	2,090	3,600	522.50
2016-01-27	2,091	2,091	2,091	2,091	600	522.75
2016-01-26	2,040	2,090	2,025	2,050	4,800	512.50
2016-01-25	2,054	2,150	2,054	2,090	2,000	522.50
2016-01-22	2,075	2,078	2,025	2,054	1,100	513.50
2016-01-21	2,000	2,073	2,000	2,056	3,000	514
2016-01-20	2,008	2,029	2,006	2,025	2,200	506.25
2016-01-19	1,998	2,060	1,998	2,012	1,900	503
2016-01-18	2,025	2,072	1,983	2,007	8,300	501.75
2016-01-15	2,110	2,111	2,080	2,080	1,200	520
2016-01-14	2,130	2,131	2,080	2,103	2,100	525.75
2016-01-13	2,150	2,178	2,131	2,131	1,500	532.75
2016-01-12	2,229	2,229	2,130	2,130	5,100	532.50
2016-01-08	2,271	2,271	2,249	2,251	5,100	562.75
2016-01-07	2,250	2,277	2,250	2,260	2,300	565
2016-01-06	2,275	2,275	2,250	2,270	2,100	567.50
2016-01-05	2,288	2,288	2,252	2,252	700	563
2016-01-04	2,250	2,287	2,250	2,255	1,600	563.75

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