6157 日進工具(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2842,2902,2222,26921,7001,134.50
2018-12-272,1982,2842,1782,28335,3001,141.50
2018-12-262,0502,1242,0292,09864,3001,049
2018-12-252,1002,1392,0162,03076,2001,015
2018-12-212,2692,2692,1262,16348,6001,081.50
2018-12-202,2902,3402,2332,28450,7001,142
2018-12-192,4012,4012,2962,33140,2001,165.50
2018-12-182,4052,4152,3562,39623,6001,198
2018-12-172,4452,4952,4072,42945,2001,214.50
2018-12-142,5012,5012,4132,42724,0001,213.50
2018-12-132,4782,5352,4702,50420,7001,252
2018-12-122,5002,5392,4682,47837,5001,239
2018-12-112,4342,4802,3912,42120,4001,210.50
2018-12-102,4762,4832,4332,44817,0001,224
2018-12-072,5072,5352,4802,50120,1001,250.50
2018-12-062,5602,5812,5102,52116,8001,260.50
2018-12-052,5532,6102,5282,58421,7001,292
2018-12-042,6582,6582,5812,60224,8001,301
2018-12-032,6832,7002,6112,65923,5001,329.50
2018-11-302,6552,7182,6352,65126,5001,325.50
2018-11-292,6932,7332,6412,65328,1001,326.50
2018-11-282,5982,6452,5872,63521,8001,317.50
2018-11-272,5972,6112,5612,58936,6001,294.50
2018-11-262,5252,5642,5102,54719,8001,273.50
2018-11-222,5002,5452,4862,52219,3001,261
2018-11-212,4432,5452,4392,50567,6001,252.50
2018-11-202,4322,4802,3932,42217,3001,211
2018-11-192,4352,4902,4312,45314,4001,226.50
2018-11-162,5002,5102,4242,43829,5001,219
2018-11-152,4512,5042,4512,49925,5001,249.50
2018-11-142,4572,5012,4452,47220,7001,236
2018-11-132,4052,4672,3632,45735,2001,228.50
2018-11-122,5002,5152,4572,48023,3001,240
2018-11-092,5082,5562,4692,50538,3001,252.50
2018-11-082,4832,5132,4542,50835,3001,254
2018-11-072,4412,4842,4012,42040,7001,210
2018-11-062,3552,4012,3152,37441,8001,187
2018-11-052,4362,4362,3642,36564,8001,182.50
2018-11-022,4142,4742,3812,46574,8001,232.50
2018-11-012,5042,5542,3002,421117,6001,210.50
2018-10-312,5202,6542,5202,65483,5001,327
2018-10-302,4052,5222,3802,52244,3001,261
2018-10-292,4552,4622,4052,41840,6001,209
2018-10-262,5592,6092,4402,47932,5001,239.50
2018-10-252,5912,5912,5282,53251,9001,266
2018-10-242,7302,7302,6242,66439,6001,332
2018-10-232,7662,7802,7302,73829,9001,369
2018-10-222,8112,8342,7442,81618,3001,408
2018-10-192,8012,8632,7752,85717,8001,428.50
2018-10-182,8692,8932,8522,86616,1001,433
2018-10-172,9002,9212,8592,88525,8001,442.50
2018-10-162,8612,8622,7802,80430,6001,402
2018-10-153,0103,0102,8502,85232,0001,426
2018-10-122,8832,9812,8552,95730,3001,478.50
2018-10-112,9502,9802,8322,89582,3001,447.50
2018-10-103,0653,1453,0303,08045,8001,540
2018-10-093,1153,1353,0103,01534,9001,507.50
2018-10-053,1953,2253,1403,17061,7001,585
2018-10-043,2253,2853,1803,26557,9001,632.50
2018-10-033,1853,3353,1353,295140,0001,647.50
2018-10-023,0453,1603,0353,135118,3001,567.50
2018-10-012,9142,9842,9132,97416,3001,487
2018-09-282,9502,9832,9382,94913,5001,474.50
2018-09-273,0303,0302,9392,94817,6001,474
2018-09-262,9893,0402,9863,03044,6001,515
2018-09-252,9773,0202,9263,02038,0001,510
2018-09-212,9902,9932,9502,97531,0001,487.50
2018-09-202,9962,9962,9492,96816,8001,484
2018-09-192,9502,9962,9442,96335,5001,481.50
2018-09-182,8922,9502,8802,93923,2001,469.50
2018-09-142,8762,9262,8652,88023,0001,440
2018-09-132,8872,9122,8172,82616,6001,413
2018-09-122,8992,9002,8422,86715,4001,433.50
2018-09-112,9132,9452,8642,86819,3001,434
2018-09-102,8962,9272,8612,91814,9001,459
2018-09-072,9152,9152,8542,90023,9001,450
2018-09-062,9302,9662,8802,93918,0001,469.50
2018-09-052,9993,0052,8702,92430,3001,462
2018-09-042,9993,0402,8882,98941,1001,494.50
2018-09-033,0003,0802,9702,99397,9001,496.50
2018-08-312,7812,9822,7712,96987,8001,484.50
2018-08-302,7782,8062,7782,79217,8001,396
2018-08-292,7592,7982,7512,78129,3001,390.50
2018-08-282,7962,8192,7632,77234,8001,386
2018-08-272,6932,7922,6932,78016,6001,390
2018-08-242,7212,7212,6142,69332,0001,346.50
2018-08-232,7302,7662,7132,71314,8001,356.50
2018-08-222,7322,7752,7082,75710,9001,378.50
2018-08-212,7122,7342,7072,73214,4001,366
2018-08-202,8242,8242,7182,73226,7001,366
2018-08-172,8322,8322,7592,82523,5001,412.50
2018-08-162,8092,8092,7542,80619,3001,403
2018-08-152,8302,8882,8042,82746,1001,413.50
2018-08-142,6822,7372,6712,73425,1001,367
2018-08-132,7402,7402,6742,68120,3001,340.50
2018-08-102,8032,8042,7382,75928,5001,379.50
2018-08-092,8432,8652,7882,81817,5001,409
2018-08-082,8392,8552,8152,85416,0001,427
2018-08-072,7622,8302,7622,83018,5001,415
2018-08-062,7602,7782,7152,74518,7001,372.50
2018-08-032,7322,7702,7122,72121,8001,360.50
2018-08-022,7982,8082,7182,72549,9001,362.50
2018-08-013,0003,0002,8372,84643,4001,423
2018-07-313,0103,0102,9052,95236,7001,476
2018-07-302,9743,0252,9702,99227,9001,496
2018-07-273,0253,0703,0253,03514,5001,517.50
2018-07-262,9503,0352,9343,02526,3001,512.50
2018-07-252,9522,9682,9052,92130,4001,460.50
2018-07-243,0303,1302,9842,98733,8001,493.50
2018-07-232,9923,0452,9733,03016,6001,515
2018-07-203,0253,0702,9813,01530,6001,507.50
2018-07-192,9683,0402,9683,01547,8001,507.50
2018-07-182,9762,9772,8752,92626,2001,463
2018-07-172,9302,9762,8832,95443,1001,477
2018-07-132,8332,8842,8322,88013,4001,440
2018-07-122,8202,8452,7912,79317,3001,396.50
2018-07-112,8512,8632,8092,82224,9001,411
2018-07-102,8702,9542,8662,87444,3001,437
2018-07-092,7972,8492,7612,84846,6001,424
2018-07-062,7172,7742,6872,74844,4001,374
2018-07-052,6492,7382,6422,66737,8001,333.50
2018-07-042,6882,7602,6122,62349,5001,311.50
2018-07-032,5502,6232,5302,62333,4001,311.50
2018-07-022,5432,5822,5072,51531,0001,257.50
2018-06-292,5352,5362,5012,50516,4001,252.50
2018-06-282,5902,6112,4992,53124,9001,265.50
2018-06-272,6362,6372,5812,58120,8001,290.50
2018-06-262,5412,6382,5302,63520,2001,317.50
2018-06-252,6662,6662,5532,55617,8001,278
2018-06-222,5872,6402,5852,63328,7001,316.50
2018-06-212,5752,6072,5752,6049,8001,302
2018-06-202,5482,5872,5112,57528,0001,287.50
2018-06-192,6042,6162,5282,54925,6001,274.50
2018-06-182,7192,7192,6352,64016,0001,320
2018-06-152,8152,8152,7242,72417,9001,362
2018-06-142,8342,8342,7762,78412,2001,392
2018-06-132,8352,8362,8202,82914,1001,414.50
2018-06-122,8532,8802,8442,85710,5001,428.50
2018-06-112,8952,9052,8312,84118,7001,420.50
2018-06-082,8322,8992,8282,89522,8001,447.50
2018-06-072,8372,8372,8252,8348,7001,417
2018-06-062,8672,8672,7602,79230,0001,396
2018-06-052,8342,8342,7282,74315,1001,371.50
2018-06-042,7522,8242,7272,79720,8001,398.50
2018-06-012,7652,7892,7402,75011,5001,375
2018-05-312,7702,7902,7382,76720,2001,383.50
2018-05-302,7752,7952,7572,76817,0001,384
2018-05-292,8842,9002,8442,84913,6001,424.50
2018-05-282,8842,9492,8632,87322,6001,436.50
2018-05-252,9492,9492,8782,89524,0001,447.50
2018-05-243,0003,0002,9312,93417,1001,467
2018-05-233,1003,1002,9923,0059,6001,502.50
2018-05-223,0353,0953,0303,07519,1001,537.50
2018-05-213,0053,0052,9702,99017,0001,495
2018-05-183,0253,0252,9983,0158,3001,507.50
2018-05-173,0953,0953,0253,04010,1001,520
2018-05-163,1153,1153,0703,07511,2001,537.50
2018-05-153,1153,1503,0953,14031,5001,570
2018-05-143,0953,1052,9503,10039,0001,550
2018-05-112,9303,0052,9302,98816,1001,494
2018-05-102,9602,9602,9252,93412,9001,467
2018-05-092,9903,0102,9612,96422,4001,482
2018-05-083,0003,0252,9853,00016,6001,500
2018-05-073,0003,0002,9592,98716,5001,493.50
2018-05-023,0103,0102,9822,98914,0001,494.50
2018-05-012,9733,0702,9733,02017,2001,510
2018-04-273,0253,0252,9662,98019,2001,490
2018-04-263,0553,0653,0153,03524,7001,517.50
2018-04-253,0903,1003,0553,07010,9001,535
2018-04-243,0753,1453,0653,14010,2001,570
2018-04-233,1403,1403,0303,07521,0001,537.50
2018-04-203,2403,2503,1353,15016,2001,575
2018-04-193,2203,2203,1553,17012,7001,585
2018-04-183,0203,1853,0203,17535,9001,587.50
2018-04-173,0903,0903,0003,02038,7001,510
2018-04-163,1603,1603,0603,09529,7001,547.50
2018-04-133,1803,2053,1353,16032,7001,580
2018-04-123,2003,2053,1353,15021,9001,575
2018-04-113,1953,2003,0703,15045,9001,575
2018-04-103,1353,2003,1153,18024,8001,590
2018-04-093,2703,2703,1253,13046,9001,565
2018-04-063,2903,3453,2703,29539,2001,647.50
2018-04-053,2303,2903,2303,26548,9001,632.50
2018-04-043,1303,2153,1303,21042,2001,605
2018-04-033,2003,2003,0853,10053,8001,550
2018-03-303,0503,1303,0253,12026,8001,560
2018-03-292,9703,0352,9312,96041,4001,480
2018-03-283,0203,0202,9322,94849,1001,474
2018-03-273,0353,0903,0003,09050,7001,545
2018-03-262,9622,9892,9052,98930,6001,494.50
2018-03-233,0103,0302,9753,02037,0001,510
2018-03-223,1453,1453,0953,12023,0001,560
2018-03-203,1403,1703,0903,15529,8001,577.50
2018-03-193,1903,2403,1153,21027,3001,605
2018-03-163,3153,3153,1853,20521,4001,602.50
2018-03-153,3503,3703,2653,33034,7001,665
2018-03-143,2503,3453,2403,32023,1001,660
2018-03-133,2203,2903,2153,29015,5001,645
2018-03-123,1503,2303,1353,22029,5001,610
2018-03-093,2003,2503,1303,14534,1001,572.50
2018-03-083,3203,3453,1753,19029,4001,595
2018-03-073,3003,3453,2403,30015,8001,650
2018-03-063,2003,3703,2003,32531,1001,662.50
2018-03-053,1853,2153,1153,14530,9001,572.50
2018-03-023,2003,2653,1703,21549,2001,607.50
2018-03-013,4803,4803,3003,31033,0001,655
2018-02-283,4003,5403,3903,42535,5001,712.50
2018-02-273,4703,4903,3803,39544,5001,697.50
2018-02-263,4603,4803,4053,42529,5001,712.50
2018-02-233,3653,4503,3353,43030,4001,715
2018-02-223,3303,3853,3253,36520,5001,682.50
2018-02-213,4353,4603,3353,35544,8001,677.50
2018-02-203,3853,4703,3303,44041,3001,720
2018-02-193,3253,4053,2603,38539,8001,692.50
2018-02-163,2603,3753,2053,30552,1001,652.50
2018-02-153,2903,3503,2103,29058,8001,645
2018-02-143,5153,5253,1903,29581,8001,647.50
2018-02-133,7003,7153,5603,59081,5001,795
2018-02-093,4753,6453,4453,62584,3001,812.50
2018-02-083,5503,7503,4953,735115,1001,867.50
2018-02-073,4903,5903,3303,480118,5001,740
2018-02-063,0553,2503,0553,140132,9001,570
2018-02-053,4853,6003,4353,545152,5001,772.50
2018-02-023,5003,6603,3703,475208,6001,737.50
2018-02-013,0853,1002,9703,08067,8001,540
2018-01-312,8843,0002,8842,96135,7001,480.50
2018-01-302,9762,9762,8922,91647,4001,458
2018-01-293,0053,0252,9602,96532,7001,482.50
2018-01-263,0603,0802,9723,01543,8001,507.50
2018-01-252,9573,1002,9573,06065,3001,530
2018-01-242,9803,0002,9512,97661,5001,488
2018-01-232,9472,9512,9022,94382,1001,471.50
2018-01-222,8272,8882,8202,85649,9001,428
2018-01-192,7432,8272,7432,80570,5001,402.50
2018-01-182,7382,7722,7342,73553,0001,367.50
2018-01-172,6502,7172,6472,71732,7001,358.50
2018-01-162,6682,6952,6422,65023,9001,325
2018-01-152,6902,7122,6672,66920,3001,334.50
2018-01-122,6542,6882,6202,68747,2001,343.50
2018-01-112,5992,6002,5702,59817,8001,299
2018-01-102,5502,6082,5452,59737,1001,298.50
2018-01-092,5102,5422,5102,54122,1001,270.50
2018-01-052,5142,5292,4932,51015,8001,255
2018-01-042,5002,5302,4992,51425,6001,257

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