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
2018-12-28	2,284	2,290	2,222	2,269	21,700	1,134.50
2018-12-27	2,198	2,284	2,178	2,283	35,300	1,141.50
2018-12-26	2,050	2,124	2,029	2,098	64,300	1,049
2018-12-25	2,100	2,139	2,016	2,030	76,200	1,015
2018-12-21	2,269	2,269	2,126	2,163	48,600	1,081.50
2018-12-20	2,290	2,340	2,233	2,284	50,700	1,142
2018-12-19	2,401	2,401	2,296	2,331	40,200	1,165.50
2018-12-18	2,405	2,415	2,356	2,396	23,600	1,198
2018-12-17	2,445	2,495	2,407	2,429	45,200	1,214.50
2018-12-14	2,501	2,501	2,413	2,427	24,000	1,213.50
2018-12-13	2,478	2,535	2,470	2,504	20,700	1,252
2018-12-12	2,500	2,539	2,468	2,478	37,500	1,239
2018-12-11	2,434	2,480	2,391	2,421	20,400	1,210.50
2018-12-10	2,476	2,483	2,433	2,448	17,000	1,224
2018-12-07	2,507	2,535	2,480	2,501	20,100	1,250.50
2018-12-06	2,560	2,581	2,510	2,521	16,800	1,260.50
2018-12-05	2,553	2,610	2,528	2,584	21,700	1,292
2018-12-04	2,658	2,658	2,581	2,602	24,800	1,301
2018-12-03	2,683	2,700	2,611	2,659	23,500	1,329.50
2018-11-30	2,655	2,718	2,635	2,651	26,500	1,325.50
2018-11-29	2,693	2,733	2,641	2,653	28,100	1,326.50
2018-11-28	2,598	2,645	2,587	2,635	21,800	1,317.50
2018-11-27	2,597	2,611	2,561	2,589	36,600	1,294.50
2018-11-26	2,525	2,564	2,510	2,547	19,800	1,273.50
2018-11-22	2,500	2,545	2,486	2,522	19,300	1,261
2018-11-21	2,443	2,545	2,439	2,505	67,600	1,252.50
2018-11-20	2,432	2,480	2,393	2,422	17,300	1,211
2018-11-19	2,435	2,490	2,431	2,453	14,400	1,226.50
2018-11-16	2,500	2,510	2,424	2,438	29,500	1,219
2018-11-15	2,451	2,504	2,451	2,499	25,500	1,249.50
2018-11-14	2,457	2,501	2,445	2,472	20,700	1,236
2018-11-13	2,405	2,467	2,363	2,457	35,200	1,228.50
2018-11-12	2,500	2,515	2,457	2,480	23,300	1,240
2018-11-09	2,508	2,556	2,469	2,505	38,300	1,252.50
2018-11-08	2,483	2,513	2,454	2,508	35,300	1,254
2018-11-07	2,441	2,484	2,401	2,420	40,700	1,210
2018-11-06	2,355	2,401	2,315	2,374	41,800	1,187
2018-11-05	2,436	2,436	2,364	2,365	64,800	1,182.50
2018-11-02	2,414	2,474	2,381	2,465	74,800	1,232.50
2018-11-01	2,504	2,554	2,300	2,421	117,600	1,210.50
2018-10-31	2,520	2,654	2,520	2,654	83,500	1,327
2018-10-30	2,405	2,522	2,380	2,522	44,300	1,261
2018-10-29	2,455	2,462	2,405	2,418	40,600	1,209
2018-10-26	2,559	2,609	2,440	2,479	32,500	1,239.50
2018-10-25	2,591	2,591	2,528	2,532	51,900	1,266
2018-10-24	2,730	2,730	2,624	2,664	39,600	1,332
2018-10-23	2,766	2,780	2,730	2,738	29,900	1,369
2018-10-22	2,811	2,834	2,744	2,816	18,300	1,408
2018-10-19	2,801	2,863	2,775	2,857	17,800	1,428.50
2018-10-18	2,869	2,893	2,852	2,866	16,100	1,433
2018-10-17	2,900	2,921	2,859	2,885	25,800	1,442.50
2018-10-16	2,861	2,862	2,780	2,804	30,600	1,402
2018-10-15	3,010	3,010	2,850	2,852	32,000	1,426
2018-10-12	2,883	2,981	2,855	2,957	30,300	1,478.50
2018-10-11	2,950	2,980	2,832	2,895	82,300	1,447.50
2018-10-10	3,065	3,145	3,030	3,080	45,800	1,540
2018-10-09	3,115	3,135	3,010	3,015	34,900	1,507.50
2018-10-05	3,195	3,225	3,140	3,170	61,700	1,585
2018-10-04	3,225	3,285	3,180	3,265	57,900	1,632.50
2018-10-03	3,185	3,335	3,135	3,295	140,000	1,647.50
2018-10-02	3,045	3,160	3,035	3,135	118,300	1,567.50
2018-10-01	2,914	2,984	2,913	2,974	16,300	1,487
2018-09-28	2,950	2,983	2,938	2,949	13,500	1,474.50
2018-09-27	3,030	3,030	2,939	2,948	17,600	1,474
2018-09-26	2,989	3,040	2,986	3,030	44,600	1,515
2018-09-25	2,977	3,020	2,926	3,020	38,000	1,510
2018-09-21	2,990	2,993	2,950	2,975	31,000	1,487.50
2018-09-20	2,996	2,996	2,949	2,968	16,800	1,484
2018-09-19	2,950	2,996	2,944	2,963	35,500	1,481.50
2018-09-18	2,892	2,950	2,880	2,939	23,200	1,469.50
2018-09-14	2,876	2,926	2,865	2,880	23,000	1,440
2018-09-13	2,887	2,912	2,817	2,826	16,600	1,413
2018-09-12	2,899	2,900	2,842	2,867	15,400	1,433.50
2018-09-11	2,913	2,945	2,864	2,868	19,300	1,434
2018-09-10	2,896	2,927	2,861	2,918	14,900	1,459
2018-09-07	2,915	2,915	2,854	2,900	23,900	1,450
2018-09-06	2,930	2,966	2,880	2,939	18,000	1,469.50
2018-09-05	2,999	3,005	2,870	2,924	30,300	1,462
2018-09-04	2,999	3,040	2,888	2,989	41,100	1,494.50
2018-09-03	3,000	3,080	2,970	2,993	97,900	1,496.50
2018-08-31	2,781	2,982	2,771	2,969	87,800	1,484.50
2018-08-30	2,778	2,806	2,778	2,792	17,800	1,396
2018-08-29	2,759	2,798	2,751	2,781	29,300	1,390.50
2018-08-28	2,796	2,819	2,763	2,772	34,800	1,386
2018-08-27	2,693	2,792	2,693	2,780	16,600	1,390
2018-08-24	2,721	2,721	2,614	2,693	32,000	1,346.50
2018-08-23	2,730	2,766	2,713	2,713	14,800	1,356.50
2018-08-22	2,732	2,775	2,708	2,757	10,900	1,378.50
2018-08-21	2,712	2,734	2,707	2,732	14,400	1,366
2018-08-20	2,824	2,824	2,718	2,732	26,700	1,366
2018-08-17	2,832	2,832	2,759	2,825	23,500	1,412.50
2018-08-16	2,809	2,809	2,754	2,806	19,300	1,403
2018-08-15	2,830	2,888	2,804	2,827	46,100	1,413.50
2018-08-14	2,682	2,737	2,671	2,734	25,100	1,367
2018-08-13	2,740	2,740	2,674	2,681	20,300	1,340.50
2018-08-10	2,803	2,804	2,738	2,759	28,500	1,379.50
2018-08-09	2,843	2,865	2,788	2,818	17,500	1,409
2018-08-08	2,839	2,855	2,815	2,854	16,000	1,427
2018-08-07	2,762	2,830	2,762	2,830	18,500	1,415
2018-08-06	2,760	2,778	2,715	2,745	18,700	1,372.50
2018-08-03	2,732	2,770	2,712	2,721	21,800	1,360.50
2018-08-02	2,798	2,808	2,718	2,725	49,900	1,362.50
2018-08-01	3,000	3,000	2,837	2,846	43,400	1,423
2018-07-31	3,010	3,010	2,905	2,952	36,700	1,476
2018-07-30	2,974	3,025	2,970	2,992	27,900	1,496
2018-07-27	3,025	3,070	3,025	3,035	14,500	1,517.50
2018-07-26	2,950	3,035	2,934	3,025	26,300	1,512.50
2018-07-25	2,952	2,968	2,905	2,921	30,400	1,460.50
2018-07-24	3,030	3,130	2,984	2,987	33,800	1,493.50
2018-07-23	2,992	3,045	2,973	3,030	16,600	1,515
2018-07-20	3,025	3,070	2,981	3,015	30,600	1,507.50
2018-07-19	2,968	3,040	2,968	3,015	47,800	1,507.50
2018-07-18	2,976	2,977	2,875	2,926	26,200	1,463
2018-07-17	2,930	2,976	2,883	2,954	43,100	1,477
2018-07-13	2,833	2,884	2,832	2,880	13,400	1,440
2018-07-12	2,820	2,845	2,791	2,793	17,300	1,396.50
2018-07-11	2,851	2,863	2,809	2,822	24,900	1,411
2018-07-10	2,870	2,954	2,866	2,874	44,300	1,437
2018-07-09	2,797	2,849	2,761	2,848	46,600	1,424
2018-07-06	2,717	2,774	2,687	2,748	44,400	1,374
2018-07-05	2,649	2,738	2,642	2,667	37,800	1,333.50
2018-07-04	2,688	2,760	2,612	2,623	49,500	1,311.50
2018-07-03	2,550	2,623	2,530	2,623	33,400	1,311.50
2018-07-02	2,543	2,582	2,507	2,515	31,000	1,257.50
2018-06-29	2,535	2,536	2,501	2,505	16,400	1,252.50
2018-06-28	2,590	2,611	2,499	2,531	24,900	1,265.50
2018-06-27	2,636	2,637	2,581	2,581	20,800	1,290.50
2018-06-26	2,541	2,638	2,530	2,635	20,200	1,317.50
2018-06-25	2,666	2,666	2,553	2,556	17,800	1,278
2018-06-22	2,587	2,640	2,585	2,633	28,700	1,316.50
2018-06-21	2,575	2,607	2,575	2,604	9,800	1,302
2018-06-20	2,548	2,587	2,511	2,575	28,000	1,287.50
2018-06-19	2,604	2,616	2,528	2,549	25,600	1,274.50
2018-06-18	2,719	2,719	2,635	2,640	16,000	1,320
2018-06-15	2,815	2,815	2,724	2,724	17,900	1,362
2018-06-14	2,834	2,834	2,776	2,784	12,200	1,392
2018-06-13	2,835	2,836	2,820	2,829	14,100	1,414.50
2018-06-12	2,853	2,880	2,844	2,857	10,500	1,428.50
2018-06-11	2,895	2,905	2,831	2,841	18,700	1,420.50
2018-06-08	2,832	2,899	2,828	2,895	22,800	1,447.50
2018-06-07	2,837	2,837	2,825	2,834	8,700	1,417
2018-06-06	2,867	2,867	2,760	2,792	30,000	1,396
2018-06-05	2,834	2,834	2,728	2,743	15,100	1,371.50
2018-06-04	2,752	2,824	2,727	2,797	20,800	1,398.50
2018-06-01	2,765	2,789	2,740	2,750	11,500	1,375
2018-05-31	2,770	2,790	2,738	2,767	20,200	1,383.50
2018-05-30	2,775	2,795	2,757	2,768	17,000	1,384
2018-05-29	2,884	2,900	2,844	2,849	13,600	1,424.50
2018-05-28	2,884	2,949	2,863	2,873	22,600	1,436.50
2018-05-25	2,949	2,949	2,878	2,895	24,000	1,447.50
2018-05-24	3,000	3,000	2,931	2,934	17,100	1,467
2018-05-23	3,100	3,100	2,992	3,005	9,600	1,502.50
2018-05-22	3,035	3,095	3,030	3,075	19,100	1,537.50
2018-05-21	3,005	3,005	2,970	2,990	17,000	1,495
2018-05-18	3,025	3,025	2,998	3,015	8,300	1,507.50
2018-05-17	3,095	3,095	3,025	3,040	10,100	1,520
2018-05-16	3,115	3,115	3,070	3,075	11,200	1,537.50
2018-05-15	3,115	3,150	3,095	3,140	31,500	1,570
2018-05-14	3,095	3,105	2,950	3,100	39,000	1,550
2018-05-11	2,930	3,005	2,930	2,988	16,100	1,494
2018-05-10	2,960	2,960	2,925	2,934	12,900	1,467
2018-05-09	2,990	3,010	2,961	2,964	22,400	1,482
2018-05-08	3,000	3,025	2,985	3,000	16,600	1,500
2018-05-07	3,000	3,000	2,959	2,987	16,500	1,493.50
2018-05-02	3,010	3,010	2,982	2,989	14,000	1,494.50
2018-05-01	2,973	3,070	2,973	3,020	17,200	1,510
2018-04-27	3,025	3,025	2,966	2,980	19,200	1,490
2018-04-26	3,055	3,065	3,015	3,035	24,700	1,517.50
2018-04-25	3,090	3,100	3,055	3,070	10,900	1,535
2018-04-24	3,075	3,145	3,065	3,140	10,200	1,570
2018-04-23	3,140	3,140	3,030	3,075	21,000	1,537.50
2018-04-20	3,240	3,250	3,135	3,150	16,200	1,575
2018-04-19	3,220	3,220	3,155	3,170	12,700	1,585
2018-04-18	3,020	3,185	3,020	3,175	35,900	1,587.50
2018-04-17	3,090	3,090	3,000	3,020	38,700	1,510
2018-04-16	3,160	3,160	3,060	3,095	29,700	1,547.50
2018-04-13	3,180	3,205	3,135	3,160	32,700	1,580
2018-04-12	3,200	3,205	3,135	3,150	21,900	1,575
2018-04-11	3,195	3,200	3,070	3,150	45,900	1,575
2018-04-10	3,135	3,200	3,115	3,180	24,800	1,590
2018-04-09	3,270	3,270	3,125	3,130	46,900	1,565
2018-04-06	3,290	3,345	3,270	3,295	39,200	1,647.50
2018-04-05	3,230	3,290	3,230	3,265	48,900	1,632.50
2018-04-04	3,130	3,215	3,130	3,210	42,200	1,605
2018-04-03	3,200	3,200	3,085	3,100	53,800	1,550
2018-03-30	3,050	3,130	3,025	3,120	26,800	1,560
2018-03-29	2,970	3,035	2,931	2,960	41,400	1,480
2018-03-28	3,020	3,020	2,932	2,948	49,100	1,474
2018-03-27	3,035	3,090	3,000	3,090	50,700	1,545
2018-03-26	2,962	2,989	2,905	2,989	30,600	1,494.50
2018-03-23	3,010	3,030	2,975	3,020	37,000	1,510
2018-03-22	3,145	3,145	3,095	3,120	23,000	1,560
2018-03-20	3,140	3,170	3,090	3,155	29,800	1,577.50
2018-03-19	3,190	3,240	3,115	3,210	27,300	1,605
2018-03-16	3,315	3,315	3,185	3,205	21,400	1,602.50
2018-03-15	3,350	3,370	3,265	3,330	34,700	1,665
2018-03-14	3,250	3,345	3,240	3,320	23,100	1,660
2018-03-13	3,220	3,290	3,215	3,290	15,500	1,645
2018-03-12	3,150	3,230	3,135	3,220	29,500	1,610
2018-03-09	3,200	3,250	3,130	3,145	34,100	1,572.50
2018-03-08	3,320	3,345	3,175	3,190	29,400	1,595
2018-03-07	3,300	3,345	3,240	3,300	15,800	1,650
2018-03-06	3,200	3,370	3,200	3,325	31,100	1,662.50
2018-03-05	3,185	3,215	3,115	3,145	30,900	1,572.50
2018-03-02	3,200	3,265	3,170	3,215	49,200	1,607.50
2018-03-01	3,480	3,480	3,300	3,310	33,000	1,655
2018-02-28	3,400	3,540	3,390	3,425	35,500	1,712.50
2018-02-27	3,470	3,490	3,380	3,395	44,500	1,697.50
2018-02-26	3,460	3,480	3,405	3,425	29,500	1,712.50
2018-02-23	3,365	3,450	3,335	3,430	30,400	1,715
2018-02-22	3,330	3,385	3,325	3,365	20,500	1,682.50
2018-02-21	3,435	3,460	3,335	3,355	44,800	1,677.50
2018-02-20	3,385	3,470	3,330	3,440	41,300	1,720
2018-02-19	3,325	3,405	3,260	3,385	39,800	1,692.50
2018-02-16	3,260	3,375	3,205	3,305	52,100	1,652.50
2018-02-15	3,290	3,350	3,210	3,290	58,800	1,645
2018-02-14	3,515	3,525	3,190	3,295	81,800	1,647.50
2018-02-13	3,700	3,715	3,560	3,590	81,500	1,795
2018-02-09	3,475	3,645	3,445	3,625	84,300	1,812.50
2018-02-08	3,550	3,750	3,495	3,735	115,100	1,867.50
2018-02-07	3,490	3,590	3,330	3,480	118,500	1,740
2018-02-06	3,055	3,250	3,055	3,140	132,900	1,570
2018-02-05	3,485	3,600	3,435	3,545	152,500	1,772.50
2018-02-02	3,500	3,660	3,370	3,475	208,600	1,737.50
2018-02-01	3,085	3,100	2,970	3,080	67,800	1,540
2018-01-31	2,884	3,000	2,884	2,961	35,700	1,480.50
2018-01-30	2,976	2,976	2,892	2,916	47,400	1,458
2018-01-29	3,005	3,025	2,960	2,965	32,700	1,482.50
2018-01-26	3,060	3,080	2,972	3,015	43,800	1,507.50
2018-01-25	2,957	3,100	2,957	3,060	65,300	1,530
2018-01-24	2,980	3,000	2,951	2,976	61,500	1,488
2018-01-23	2,947	2,951	2,902	2,943	82,100	1,471.50
2018-01-22	2,827	2,888	2,820	2,856	49,900	1,428
2018-01-19	2,743	2,827	2,743	2,805	70,500	1,402.50
2018-01-18	2,738	2,772	2,734	2,735	53,000	1,367.50
2018-01-17	2,650	2,717	2,647	2,717	32,700	1,358.50
2018-01-16	2,668	2,695	2,642	2,650	23,900	1,325
2018-01-15	2,690	2,712	2,667	2,669	20,300	1,334.50
2018-01-12	2,654	2,688	2,620	2,687	47,200	1,343.50
2018-01-11	2,599	2,600	2,570	2,598	17,800	1,299
2018-01-10	2,550	2,608	2,545	2,597	37,100	1,298.50
2018-01-09	2,510	2,542	2,510	2,541	22,100	1,270.50
2018-01-05	2,514	2,529	2,493	2,510	15,800	1,255
2018-01-04	2,500	2,530	2,499	2,514	25,600	1,257

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31