6157 日進工具(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,530	2,550	2,430	2,486	45,500	1,243
2017-12-28	2,520	2,541	2,495	2,524	17,000	1,262
2017-12-27	2,510	2,525	2,491	2,512	18,700	1,256
2017-12-26	2,537	2,537	2,482	2,510	18,700	1,255
2017-12-25	2,530	2,538	2,514	2,535	15,300	1,267.50
2017-12-22	2,535	2,535	2,478	2,519	17,700	1,259.50
2017-12-21	2,530	2,530	2,501	2,526	15,800	1,263
2017-12-20	2,461	2,512	2,461	2,512	13,600	1,256
2017-12-19	2,515	2,537	2,464	2,466	20,400	1,233
2017-12-18	2,536	2,578	2,512	2,512	15,900	1,256
2017-12-15	2,500	2,520	2,459	2,515	17,500	1,257.50
2017-12-14	2,451	2,525	2,400	2,503	24,400	1,251.50
2017-12-13	2,528	2,530	2,470	2,476	34,500	1,238
2017-12-12	2,528	2,569	2,508	2,528	12,400	1,264
2017-12-11	2,552	2,552	2,507	2,528	27,300	1,264
2017-12-08	2,559	2,589	2,535	2,557	22,300	1,278.50
2017-12-07	2,494	2,596	2,494	2,576	26,200	1,288
2017-12-06	2,514	2,545	2,481	2,481	28,300	1,240.50
2017-12-05	2,581	2,585	2,515	2,534	28,200	1,267
2017-12-04	2,540	2,624	2,540	2,572	28,600	1,286
2017-12-01	2,597	2,613	2,540	2,540	41,000	1,270
2017-11-30	2,600	2,621	2,555	2,595	46,900	1,297.50
2017-11-29	2,714	2,714	2,610	2,644	39,300	1,322
2017-11-28	2,719	2,721	2,630	2,688	20,000	1,344
2017-11-27	2,729	2,736	2,647	2,704	57,500	1,352
2017-11-24	2,520	2,700	2,520	2,675	88,800	1,337.50
2017-11-22	2,595	2,595	2,503	2,511	41,400	1,255.50
2017-11-21	2,540	2,599	2,500	2,538	49,900	1,269
2017-11-20	2,510	2,540	2,484	2,492	43,300	1,246
2017-11-17	2,480	2,549	2,479	2,526	83,500	1,263
2017-11-16	2,350	2,456	2,350	2,436	22,600	1,218
2017-11-15	2,465	2,474	2,362	2,372	69,300	1,186
2017-11-13	2,450	2,500	2,397	2,500	82,700	1,250
2017-11-10	2,320	2,430	2,315	2,424	95,200	1,212
2017-11-09	2,370	2,425	2,307	2,344	42,000	1,172
2017-11-08	2,392	2,393	2,300	2,376	51,500	1,188
2017-11-07	2,432	2,485	2,374	2,391	66,300	1,195.50
2017-11-06	2,322	2,400	2,301	2,400	69,600	1,200
2017-11-02	2,300	2,385	2,284	2,351	125,700	1,175.50
2017-11-01	2,221	2,288	2,182	2,269	115,700	1,134.50
2017-10-31	2,241	2,291	2,160	2,218	87,700	1,109
2017-10-30	2,270	2,340	2,249	2,291	563,200	1,145.50
2017-10-27	2,206	2,245	2,200	2,243	99,100	1,121.50
2017-10-26	2,144	2,198	2,144	2,189	48,000	1,094.50
2017-10-25	2,179	2,182	2,138	2,145	45,300	1,072.50
2017-10-24	2,204	2,222	2,161	2,180	73,400	1,090
2017-10-23	2,158	2,197	2,144	2,196	92,500	1,098
2017-10-20	2,098	2,122	2,087	2,109	91,900	1,054.50
2017-10-19	2,090	2,099	2,081	2,096	25,900	1,048
2017-10-18	2,097	2,100	2,080	2,085	26,300	1,042.50
2017-10-17	2,090	2,100	2,075	2,090	33,800	1,045
2017-10-16	2,095	2,103	2,070	2,076	37,000	1,038
2017-10-13	2,090	2,102	2,070	2,090	42,000	1,045
2017-10-12	2,085	2,113	2,075	2,076	66,600	1,038
2017-10-11	2,094	2,122	2,067	2,067	105,900	1,033.50
2017-10-10	2,076	2,084	2,070	2,080	52,900	1,040
2017-10-06	2,040	2,059	2,040	2,050	16,500	1,025
2017-10-05	2,075	2,083	2,013	2,028	43,800	1,014
2017-10-04	2,086	2,087	2,075	2,084	34,500	1,042
2017-10-03	2,094	2,099	2,059	2,080	74,500	1,040
2017-10-02	2,023	2,095	2,022	2,074	189,600	1,037
2017-09-29	2,022	2,024	2,013	2,020	30,400	1,010
2017-09-28	2,029	2,030	2,008	2,022	36,500	1,011
2017-09-27	2,026	2,030	2,003	2,018	37,400	1,009
2017-09-26	1,995	2,022	1,980	2,006	45,300	1,003
2017-09-25	1,956	1,995	1,955	1,994	34,400	997
2017-09-22	1,990	1,990	1,951	1,964	99,100	982
2017-09-21	2,004	2,009	1,995	1,995	30,100	997.50
2017-09-20	2,010	2,012	1,994	1,994	49,100	997
2017-09-19	2,019	2,024	2,005	2,015	58,600	1,007.50
2017-09-15	1,997	2,024	1,989	2,017	67,700	1,008.50
2017-09-14	2,010	2,015	2,000	2,000	29,600	1,000
2017-09-13	2,009	2,020	2,005	2,012	27,500	1,006
2017-09-12	2,025	2,025	2,002	2,017	47,200	1,008.50
2017-09-11	2,020	2,035	2,011	2,015	91,600	1,007.50
2017-09-08	2,005	2,022	1,965	2,007	144,900	1,003.50
2017-09-07	2,150	2,150	2,039	2,055	29,900	1,027.50
2017-09-06	2,033	2,109	2,021	2,109	29,700	1,054.50
2017-09-05	2,110	2,115	2,014	2,033	25,700	1,016.50
2017-09-04	2,160	2,160	2,061	2,105	21,800	1,052.50
2017-09-01	2,130	2,165	2,115	2,134	20,200	1,067
2017-08-31	2,155	2,232	2,150	2,154	66,800	1,077
2017-08-30	2,075	2,138	2,020	2,118	59,800	1,059
2017-08-29	2,150	2,151	2,090	2,119	32,600	1,059.50
2017-08-28	2,098	2,170	2,097	2,123	47,100	1,061.50
2017-08-25	2,015	2,079	2,008	2,056	43,200	1,028
2017-08-24	1,980	2,015	1,954	2,015	29,500	1,007.50
2017-08-23	2,000	2,005	1,940	1,990	26,300	995
2017-08-22	2,002	2,011	1,920	2,001	57,400	1,000.50
2017-08-21	1,862	2,005	1,862	2,005	126,200	1,002.50
2017-08-18	1,893	1,895	1,872	1,877	11,100	938.50
2017-08-17	1,909	1,933	1,872	1,895	21,000	947.50
2017-08-16	1,950	1,958	1,910	1,922	25,900	961
2017-08-15	1,920	1,939	1,916	1,939	8,400	969.50
2017-08-14	1,907	1,919	1,880	1,916	22,000	958
2017-08-10	1,886	1,933	1,880	1,907	15,100	953.50
2017-08-09	1,911	1,947	1,865	1,872	17,600	936
2017-08-08	1,919	1,952	1,896	1,912	10,100	956
2017-08-07	1,965	1,965	1,915	1,919	12,400	959.50
2017-08-04	1,971	1,998	1,937	1,938	10,800	969
2017-08-03	1,980	2,000	1,966	1,969	9,200	984.50
2017-08-02	1,944	2,029	1,944	1,991	26,000	995.50
2017-08-01	2,008	2,017	1,925	1,930	21,800	965
2017-07-31	2,050	2,050	1,980	1,997	28,300	998.50
2017-07-28	2,050	2,050	2,002	2,015	10,400	1,007.50
2017-07-27	2,040	2,079	2,030	2,049	17,900	1,024.50
2017-07-26	2,012	2,027	1,988	2,003	9,800	1,001.50
2017-07-25	1,980	2,043	1,955	2,005	26,000	1,002.50
2017-07-24	1,914	1,979	1,914	1,979	10,300	989.50
2017-07-21	1,896	1,912	1,896	1,912	1,100	956
2017-07-20	1,888	1,921	1,888	1,912	6,200	956
2017-07-19	1,900	1,913	1,891	1,900	15,700	950
2017-07-18	1,968	1,968	1,925	1,926	3,700	963
2017-07-14	1,887	1,933	1,887	1,928	21,000	964
2017-07-13	1,956	1,957	1,885	1,900	14,400	950
2017-07-12	1,994	1,994	1,951	1,960	8,500	980
2017-07-11	2,014	2,014	1,952	1,999	17,900	999.50
2017-07-10	1,994	2,009	1,978	1,993	16,700	996.50
2017-07-07	1,943	1,977	1,910	1,974	21,200	987
2017-07-06	1,951	2,036	1,947	1,978	45,000	989
2017-07-05	1,920	1,948	1,910	1,939	27,300	969.50
2017-07-04	1,874	1,905	1,870	1,902	16,600	951
2017-07-03	1,872	1,897	1,865	1,874	8,900	937
2017-06-30	1,870	1,890	1,848	1,872	21,900	936
2017-06-29	1,856	1,920	1,850	1,906	30,900	953
2017-06-28	1,850	1,913	1,840	1,849	61,000	924.50
2017-06-27	1,799	1,867	1,799	1,832	44,900	916
2017-06-26	1,770	1,785	1,769	1,785	9,600	892.50
2017-06-23	1,763	1,771	1,750	1,764	8,600	882
2017-06-22	1,772	1,772	1,756	1,760	5,800	880
2017-06-21	1,767	1,777	1,757	1,771	8,400	885.50
2017-06-20	1,735	1,766	1,735	1,766	19,000	883
2017-06-19	1,739	1,742	1,728	1,735	5,500	867.50
2017-06-16	1,741	1,748	1,725	1,735	5,400	867.50
2017-06-15	1,722	1,759	1,718	1,745	12,600	872.50
2017-06-14	1,730	1,730	1,720	1,722	7,900	861
2017-06-13	1,720	1,731	1,706	1,714	7,900	857
2017-06-12	1,680	1,705	1,680	1,700	16,000	850
2017-06-09	1,670	1,686	1,661	1,675	15,000	837.50
2017-06-08	1,640	1,700	1,640	1,660	17,800	830
2017-06-07	1,647	1,650	1,640	1,647	3,700	823.50
2017-06-06	1,655	1,660	1,643	1,651	6,400	825.50
2017-06-05	1,649	1,660	1,649	1,658	7,900	829
2017-06-02	1,656	1,662	1,645	1,660	8,900	830
2017-06-01	1,656	1,666	1,653	1,655	6,800	827.50
2017-05-31	1,660	1,660	1,652	1,656	1,700	828
2017-05-30	1,655	1,660	1,653	1,660	3,100	830
2017-05-29	1,660	1,660	1,655	1,655	4,800	827.50
2017-05-26	1,674	1,674	1,655	1,655	3,700	827.50
2017-05-25	1,680	1,680	1,663	1,670	6,100	835
2017-05-24	1,655	1,683	1,654	1,683	8,500	841.50
2017-05-23	1,656	1,669	1,652	1,652	8,500	826
2017-05-22	1,648	1,663	1,648	1,651	4,300	825.50
2017-05-19	1,676	1,676	1,645	1,660	6,300	830
2017-05-18	1,661	1,680	1,638	1,680	7,400	840
2017-05-17	1,693	1,693	1,670	1,678	6,200	839
2017-05-16	1,700	1,700	1,670	1,680	3,500	840
2017-05-15	1,660	1,713	1,639	1,697	14,300	848.50
2017-05-12	1,689	1,692	1,670	1,685	9,700	842.50
2017-05-11	1,670	1,694	1,663	1,692	8,900	846
2017-05-10	1,679	1,679	1,653	1,672	10,400	836
2017-05-09	1,640	1,668	1,632	1,649	13,000	824.50
2017-05-08	1,647	1,652	1,629	1,636	10,900	818
2017-05-02	1,616	1,633	1,616	1,629	3,900	814.50
2017-05-01	1,610	1,635	1,610	1,614	4,300	807
2017-04-28	1,628	1,630	1,600	1,605	5,000	802.50
2017-04-27	1,614	1,630	1,602	1,629	9,700	814.50
2017-04-26	1,596	1,602	1,570	1,585	10,000	792.50
2017-04-25	1,574	1,599	1,532	1,585	8,600	792.50
2017-04-24	1,630	1,630	1,593	1,600	12,600	800
2017-04-21	1,639	1,640	1,625	1,632	4,600	816
2017-04-20	1,640	1,659	1,611	1,640	11,200	820
2017-04-19	1,589	1,660	1,570	1,645	18,000	822.50
2017-04-18	1,538	1,538	1,518	1,520	4,600	760
2017-04-17	1,530	1,531	1,500	1,522	7,300	761
2017-04-14	1,530	1,548	1,519	1,534	7,000	767
2017-04-13	1,551	1,563	1,516	1,553	21,100	776.50
2017-04-12	1,594	1,600	1,563	1,583	7,300	791.50
2017-04-11	1,595	1,624	1,588	1,624	14,900	812
2017-04-10	1,600	1,605	1,560	1,577	9,400	788.50
2017-04-07	1,535	1,600	1,535	1,584	14,600	792
2017-04-06	1,593	1,593	1,490	1,540	24,500	770
2017-04-05	1,618	1,630	1,587	1,613	14,700	806.50
2017-04-04	1,633	1,652	1,621	1,634	20,100	817
2017-04-03	1,671	1,680	1,650	1,660	22,500	830
2017-03-31	1,694	1,706	1,676	1,682	14,400	841
2017-03-30	1,717	1,724	1,688	1,706	16,200	853
2017-03-29	1,718	1,739	1,713	1,721	8,100	860.50
2017-03-28	1,758	1,758	1,740	1,743	10,200	871.50
2017-03-27	1,740	1,769	1,725	1,746	9,700	873
2017-03-24	1,720	1,724	1,714	1,724	13,900	862
2017-03-23	1,744	1,746	1,731	1,733	11,200	866.50
2017-03-22	1,750	1,750	1,740	1,744	12,600	872
2017-03-21	1,779	1,783	1,756	1,756	11,900	878
2017-03-17	1,752	1,787	1,750	1,779	12,800	889.50
2017-03-16	1,750	1,790	1,738	1,760	19,700	880
2017-03-15	1,776	1,803	1,720	1,747	24,400	873.50
2017-03-14	1,810	1,810	1,770	1,776	22,200	888
2017-03-13	1,835	1,835	1,810	1,819	24,500	909.50
2017-03-10	1,830	1,841	1,810	1,832	42,400	916
2017-03-09	1,729	1,798	1,729	1,793	21,400	896.50
2017-03-08	1,726	1,741	1,721	1,727	19,600	863.50
2017-03-07	1,709	1,759	1,702	1,726	41,600	863
2017-03-06	1,725	1,742	1,702	1,716	29,200	858
2017-03-03	1,775	1,775	1,732	1,748	29,200	874
2017-03-02	1,819	1,829	1,783	1,798	41,500	899
2017-03-01	1,780	1,821	1,773	1,803	42,900	901.50
2017-02-28	1,725	1,747	1,725	1,734	17,200	867
2017-02-27	1,697	1,738	1,685	1,725	18,600	862.50
2017-02-24	1,673	1,687	1,673	1,680	8,700	840
2017-02-23	1,667	1,680	1,661	1,672	6,000	836
2017-02-22	1,681	1,685	1,660	1,682	7,000	841
2017-02-21	1,695	1,695	1,650	1,657	10,000	828.50
2017-02-20	1,700	1,700	1,682	1,685	6,200	842.50
2017-02-17	1,675	1,690	1,641	1,681	12,800	840.50
2017-02-16	1,669	1,682	1,661	1,675	10,900	837.50
2017-02-15	1,650	1,668	1,631	1,645	16,700	822.50
2017-02-14	1,640	1,669	1,639	1,650	19,800	825
2017-02-13	1,630	1,640	1,620	1,640	13,200	820
2017-02-10	1,600	1,620	1,599	1,605	9,100	802.50
2017-02-09	1,560	1,605	1,560	1,585	15,500	792.50
2017-02-08	1,550	1,600	1,534	1,560	22,600	780
2017-02-07	1,625	1,632	1,556	1,566	19,800	783
2017-02-06	1,604	1,625	1,602	1,604	11,900	802
2017-02-03	1,640	1,650	1,600	1,600	14,500	800
2017-02-02	1,643	1,679	1,631	1,631	21,300	815.50
2017-02-01	1,690	1,690	1,633	1,643	41,100	821.50
2017-01-31	1,770	1,770	1,721	1,721	10,900	860.50
2017-01-30	1,738	1,741	1,725	1,735	10,200	867.50
2017-01-27	1,775	1,775	1,714	1,715	21,100	857.50
2017-01-26	1,690	1,748	1,690	1,726	25,900	863
2017-01-25	1,657	1,676	1,643	1,665	18,500	832.50
2017-01-24	1,630	1,640	1,610	1,621	13,400	810.50
2017-01-23	1,602	1,637	1,602	1,632	9,500	816
2017-01-20	1,580	1,612	1,580	1,600	6,700	800
2017-01-19	1,584	1,584	1,561	1,573	13,000	786.50
2017-01-18	1,589	1,589	1,460	1,561	16,300	780.50
2017-01-17	1,602	1,604	1,580	1,595	8,700	797.50
2017-01-16	1,620	1,634	1,612	1,612	5,500	806
2017-01-13	1,620	1,636	1,600	1,614	19,800	807
2017-01-12	1,615	1,641	1,615	1,635	9,500	817.50
2017-01-11	1,670	1,670	1,604	1,611	22,500	805.50
2017-01-10	1,604	1,679	1,604	1,639	26,700	819.50
2017-01-06	1,573	1,588	1,555	1,582	13,300	791
2017-01-05	1,559	1,578	1,549	1,568	10,300	784
2017-01-04	1,580	1,580	1,531	1,559	21,200	779.50

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