6157 日進工具(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,735	2,735	2,664	2,686	12,400	1,343
2019-12-27	2,754	2,770	2,730	2,734	12,600	1,367
2019-12-26	2,665	2,736	2,650	2,736	27,600	1,368
2019-12-25	2,779	2,779	2,673	2,680	25,400	1,340
2019-12-24	2,725	2,789	2,716	2,776	30,000	1,388
2019-12-23	2,707	2,749	2,687	2,727	42,600	1,363.50
2019-12-20	2,570	2,669	2,557	2,664	45,100	1,332
2019-12-19	2,549	2,580	2,530	2,578	16,800	1,289
2019-12-18	2,545	2,549	2,509	2,549	18,400	1,274.50
2019-12-17	2,508	2,550	2,508	2,545	27,300	1,272.50
2019-12-16	2,408	2,470	2,392	2,468	20,900	1,234
2019-12-13	2,356	2,393	2,356	2,383	18,100	1,191.50
2019-12-12	2,334	2,338	2,305	2,313	9,000	1,156.50
2019-12-11	2,310	2,331	2,291	2,312	6,100	1,156
2019-12-10	2,334	2,334	2,310	2,310	5,400	1,155
2019-12-09	2,320	2,338	2,312	2,312	6,900	1,156
2019-12-06	2,328	2,328	2,307	2,316	4,200	1,158
2019-12-05	2,337	2,337	2,301	2,312	7,500	1,156
2019-12-04	2,304	2,321	2,285	2,309	9,400	1,154.50
2019-12-03	2,281	2,331	2,265	2,302	7,700	1,151
2019-12-02	2,310	2,332	2,296	2,325	10,300	1,162.50
2019-11-29	2,310	2,310	2,260	2,288	9,500	1,144
2019-11-28	2,270	2,290	2,252	2,261	6,400	1,130.50
2019-11-27	2,314	2,314	2,248	2,271	10,600	1,135.50
2019-11-26	2,340	2,340	2,272	2,282	10,600	1,141
2019-11-25	2,342	2,346	2,317	2,319	5,900	1,159.50
2019-11-22	2,342	2,348	2,288	2,300	10,100	1,150
2019-11-21	2,288	2,346	2,239	2,341	21,400	1,170.50
2019-11-20	2,300	2,300	2,262	2,276	9,000	1,138
2019-11-19	2,308	2,331	2,284	2,300	8,700	1,150
2019-11-18	2,310	2,314	2,292	2,308	14,700	1,154
2019-11-15	2,240	2,299	2,240	2,282	11,400	1,141
2019-11-14	2,288	2,306	2,226	2,240	14,400	1,120
2019-11-13	2,311	2,315	2,271	2,304	16,100	1,152
2019-11-12	2,295	2,425	2,295	2,334	34,100	1,167
2019-11-11	2,290	2,320	2,267	2,294	20,900	1,147
2019-11-08	2,225	2,299	2,220	2,283	29,000	1,141.50
2019-11-07	2,222	2,222	2,176	2,181	11,900	1,090.50
2019-11-06	2,148	2,218	2,132	2,212	37,900	1,106
2019-11-05	2,118	2,122	2,087	2,116	18,400	1,058
2019-11-01	2,104	2,104	2,051	2,068	20,700	1,034
2019-10-31	2,160	2,160	2,109	2,120	11,700	1,060
2019-10-30	2,140	2,155	2,072	2,153	31,300	1,076.50
2019-10-29	2,097	2,158	2,097	2,141	21,300	1,070.50
2019-10-28	2,099	2,111	2,066	2,092	11,000	1,046
2019-10-25	2,070	2,098	2,057	2,093	12,700	1,046.50
2019-10-24	2,080	2,088	2,068	2,070	5,400	1,035
2019-10-23	2,064	2,071	2,027	2,066	12,600	1,033
2019-10-21	2,096	2,096	2,065	2,068	7,000	1,034
2019-10-18	2,070	2,081	2,057	2,081	8,800	1,040.50
2019-10-17	2,074	2,125	2,051	2,052	23,600	1,026
2019-10-16	2,025	2,120	2,025	2,095	51,000	1,047.50
2019-10-15	1,986	2,020	1,986	2,006	32,600	1,003
2019-10-11	1,903	1,936	1,902	1,925	12,200	962.50
2019-10-10	1,887	1,911	1,867	1,899	11,600	949.50
2019-10-09	1,851	1,887	1,851	1,887	12,600	943.50
2019-10-08	1,860	1,873	1,846	1,869	9,200	934.50
2019-10-07	1,835	1,866	1,835	1,852	9,200	926
2019-10-04	1,843	1,849	1,816	1,836	17,600	918
2019-10-03	1,918	1,919	1,845	1,850	19,100	925
2019-10-02	1,948	1,963	1,931	1,943	7,800	971.50
2019-10-01	-	-	-	1,950	-	975
2019-09-30	1,953	1,960	1,935	1,950	9,900	975
2019-09-27	1,988	1,988	1,943	1,959	9,700	979.50
2019-09-26	1,975	1,986	1,968	1,984	13,200	992
2019-09-25	1,973	1,980	1,958	1,968	5,900	984
2019-09-24	1,988	1,992	1,967	1,973	7,200	986.50
2019-09-20	1,980	1,994	1,965	1,987	9,200	993.50
2019-09-19	1,947	1,988	1,947	1,980	14,900	990
2019-09-18	1,936	1,953	1,929	1,935	11,100	967.50
2019-09-17	1,933	1,950	1,932	1,941	8,700	970.50
2019-09-13	1,935	1,939	1,918	1,935	14,200	967.50
2019-09-12	1,950	1,953	1,932	1,939	15,100	969.50
2019-09-11	1,934	1,950	1,924	1,942	11,300	971
2019-09-10	1,880	1,924	1,880	1,924	10,700	962
2019-09-09	1,870	1,882	1,859	1,874	6,400	937
2019-09-06	1,877	1,894	1,864	1,867	8,300	933.50
2019-09-05	1,801	1,868	1,801	1,850	11,300	925
2019-09-04	1,827	1,827	1,800	1,800	5,200	900
2019-09-03	1,830	1,842	1,824	1,841	2,300	920.50
2019-09-02	1,849	1,853	1,808	1,830	6,200	915
2019-08-30	1,807	1,869	1,807	1,858	11,600	929
2019-08-29	1,801	1,819	1,778	1,803	7,400	901.50
2019-08-28	1,820	1,820	1,787	1,800	9,000	900
2019-08-27	1,855	1,855	1,812	1,812	9,900	906
2019-08-26	1,851	1,851	1,817	1,818	11,000	909
2019-08-23	1,902	1,908	1,886	1,887	5,600	943.50
2019-08-22	1,923	1,930	1,905	1,911	6,800	955.50
2019-08-21	1,922	1,925	1,918	1,920	5,600	960
2019-08-20	1,926	1,945	1,924	1,942	13,400	971
2019-08-19	1,922	1,938	1,910	1,923	10,300	961.50
2019-08-16	1,906	1,922	1,906	1,916	10,700	958
2019-08-15	1,887	1,910	1,887	1,902	13,000	951
2019-08-14	1,902	1,939	1,902	1,927	6,800	963.50
2019-08-13	1,912	1,916	1,883	1,896	18,200	948
2019-08-09	1,916	1,940	1,913	1,935	16,700	967.50
2019-08-08	1,916	1,931	1,910	1,922	10,400	961
2019-08-07	1,967	1,967	1,915	1,926	17,000	963
2019-08-06	1,927	1,990	1,902	1,967	15,500	983.50
2019-08-05	2,009	2,009	1,947	1,951	20,900	975.50
2019-08-02	2,006	2,023	1,998	2,007	24,200	1,003.50
2019-08-01	2,028	2,052	2,009	2,030	14,500	1,015
2019-07-31	2,013	2,065	2,013	2,029	7,900	1,014.50
2019-07-30	2,020	2,042	2,013	2,023	7,200	1,011.50
2019-07-29	2,037	2,055	2,011	2,016	16,600	1,008
2019-07-26	2,032	2,044	2,026	2,029	8,600	1,014.50
2019-07-25	2,038	2,052	2,021	2,048	9,300	1,024
2019-07-24	2,008	2,021	1,996	2,008	13,500	1,004
2019-07-23	1,971	2,017	1,971	1,992	8,300	996
2019-07-22	1,970	1,980	1,960	1,966	9,600	983
2019-07-19	1,954	1,982	1,954	1,966	14,700	983
2019-07-18	2,008	2,008	1,951	1,951	29,300	975.50
2019-07-17	2,033	2,058	1,999	2,000	20,600	1,000
2019-07-16	2,008	2,036	2,002	2,020	17,300	1,010
2019-07-12	2,024	2,048	2,015	2,017	19,300	1,008.50
2019-07-11	2,056	2,086	2,029	2,054	11,600	1,027
2019-07-10	2,079	2,079	2,040	2,062	18,300	1,031
2019-07-09	2,123	2,123	2,076	2,082	12,700	1,041
2019-07-08	2,128	2,135	2,109	2,115	7,400	1,057.50
2019-07-05	2,164	2,170	2,125	2,144	12,600	1,072
2019-07-04	2,138	2,164	2,115	2,142	18,800	1,071
2019-07-03	2,190	2,190	2,136	2,145	14,000	1,072.50
2019-07-02	2,162	2,181	2,139	2,177	14,900	1,088.50
2019-07-01	2,172	2,188	2,160	2,187	17,600	1,093.50
2019-06-28	2,138	2,159	2,107	2,136	19,300	1,068
2019-06-27	2,071	2,138	2,064	2,138	26,600	1,069
2019-06-26	2,100	2,100	2,054	2,055	17,300	1,027.50
2019-06-25	2,095	2,114	2,074	2,075	11,100	1,037.50
2019-06-24	2,159	2,159	2,090	2,097	17,100	1,048.50
2019-06-21	2,057	2,207	2,050	2,165	62,900	1,082.50
2019-06-20	2,061	2,066	2,057	2,064	4,600	1,032
2019-06-19	2,060	2,078	2,037	2,070	22,200	1,035
2019-06-18	2,048	2,051	2,016	2,020	18,800	1,010
2019-06-17	2,075	2,075	2,047	2,059	18,800	1,029.50
2019-06-14	2,083	2,108	2,077	2,099	11,300	1,049.50
2019-06-13	2,117	2,117	2,060	2,077	22,200	1,038.50
2019-06-12	2,129	2,145	2,113	2,117	12,000	1,058.50
2019-06-11	2,115	2,127	2,101	2,120	32,700	1,060
2019-06-10	2,105	2,132	2,105	2,115	8,400	1,057.50
2019-06-07	2,139	2,139	2,070	2,102	15,200	1,051
2019-06-06	2,140	2,146	2,098	2,101	7,600	1,050.50
2019-06-05	2,134	2,178	2,134	2,159	13,700	1,079.50
2019-06-04	2,086	2,121	2,068	2,121	20,400	1,060.50
2019-06-03	2,126	2,148	2,087	2,087	22,500	1,043.50
2019-05-31	2,171	2,179	2,146	2,158	10,600	1,079
2019-05-30	2,150	2,173	2,143	2,165	11,900	1,082.50
2019-05-29	2,167	2,193	2,150	2,190	12,200	1,095
2019-05-28	2,185	2,200	2,173	2,183	16,200	1,091.50
2019-05-27	2,185	2,188	2,149	2,182	10,500	1,091
2019-05-24	2,135	2,159	2,111	2,148	15,300	1,074
2019-05-23	2,187	2,187	2,135	2,157	15,700	1,078.50
2019-05-22	2,198	2,250	2,181	2,197	17,300	1,098.50
2019-05-21	2,202	2,208	2,165	2,195	11,100	1,097.50
2019-05-20	2,277	2,277	2,212	2,228	9,300	1,114
2019-05-17	2,289	2,296	2,262	2,277	10,500	1,138.50
2019-05-16	2,300	2,301	2,226	2,250	18,500	1,125
2019-05-15	2,246	2,261	2,201	2,261	12,300	1,130.50
2019-05-14	2,324	2,324	2,155	2,196	45,700	1,098
2019-05-13	2,412	2,412	2,346	2,346	17,300	1,173
2019-05-10	2,421	2,459	2,386	2,412	20,800	1,206
2019-05-09	2,453	2,453	2,381	2,405	28,000	1,202.50
2019-05-08	2,511	2,511	2,441	2,460	24,200	1,230
2019-05-07	2,574	2,574	2,500	2,512	30,300	1,256
2019-04-26	2,527	2,548	2,521	2,539	10,500	1,269.50
2019-04-25	2,533	2,576	2,492	2,573	17,500	1,286.50
2019-04-24	2,562	2,586	2,512	2,512	12,700	1,256
2019-04-23	2,548	2,592	2,548	2,581	23,500	1,290.50
2019-04-22	2,500	2,543	2,500	2,541	21,200	1,270.50
2019-04-19	2,486	2,527	2,477	2,503	28,000	1,251.50
2019-04-18	2,515	2,525	2,460	2,466	24,900	1,233
2019-04-17	2,500	2,500	2,470	2,496	21,700	1,248
2019-04-16	2,479	2,509	2,469	2,500	34,400	1,250
2019-04-15	2,487	2,500	2,457	2,463	55,200	1,231.50
2019-04-12	2,494	2,500	2,450	2,469	25,200	1,234.50
2019-04-11	2,495	2,516	2,475	2,496	22,600	1,248
2019-04-10	2,492	2,513	2,478	2,503	10,700	1,251.50
2019-04-09	2,480	2,522	2,469	2,522	28,700	1,261
2019-04-08	2,524	2,524	2,468	2,472	23,900	1,236
2019-04-05	2,506	2,524	2,506	2,524	5,200	1,262
2019-04-04	2,527	2,533	2,494	2,506	18,000	1,253
2019-04-03	2,522	2,530	2,500	2,525	11,300	1,262.50
2019-04-02	2,541	2,562	2,517	2,532	14,100	1,266
2019-04-01	2,552	2,612	2,550	2,550	17,500	1,275
2019-03-29	2,578	2,580	2,524	2,538	8,300	1,269
2019-03-28	2,551	2,551	2,495	2,535	16,900	1,267.50
2019-03-27	2,600	2,600	2,520	2,563	21,700	1,281.50
2019-03-26	2,520	2,638	2,514	2,638	38,200	1,319
2019-03-25	2,504	2,512	2,473	2,489	32,600	1,244.50
2019-03-22	2,516	2,534	2,500	2,534	20,800	1,267
2019-03-20	2,500	2,517	2,485	2,509	26,400	1,254.50
2019-03-19	2,500	2,517	2,481	2,504	28,600	1,252
2019-03-18	2,461	2,513	2,431	2,508	35,600	1,254
2019-03-15	2,440	2,467	2,429	2,430	18,500	1,215
2019-03-14	2,471	2,486	2,434	2,440	16,600	1,220
2019-03-13	2,497	2,497	2,461	2,469	16,700	1,234.50
2019-03-12	2,515	2,530	2,500	2,507	26,400	1,253.50
2019-03-11	2,469	2,512	2,468	2,506	19,300	1,253
2019-03-08	2,481	2,502	2,464	2,470	43,700	1,235
2019-03-07	2,501	2,503	2,460	2,500	24,600	1,250
2019-03-06	2,550	2,550	2,501	2,520	19,700	1,260
2019-03-05	2,509	2,570	2,497	2,559	36,000	1,279.50
2019-03-04	2,503	2,516	2,482	2,514	20,000	1,257
2019-03-01	2,476	2,497	2,462	2,472	18,600	1,236
2019-02-28	2,492	2,499	2,463	2,476	18,900	1,238
2019-02-27	2,490	2,505	2,472	2,492	28,200	1,246
2019-02-26	2,468	2,507	2,468	2,506	16,100	1,253
2019-02-25	2,441	2,483	2,440	2,468	15,800	1,234
2019-02-22	2,470	2,489	2,427	2,437	17,400	1,218.50
2019-02-21	2,510	2,520	2,464	2,474	28,300	1,237
2019-02-20	2,505	2,526	2,476	2,501	17,000	1,250.50
2019-02-19	2,500	2,530	2,497	2,505	9,300	1,252.50
2019-02-18	2,505	2,516	2,486	2,500	10,900	1,250
2019-02-15	2,492	2,493	2,420	2,484	22,600	1,242
2019-02-14	2,524	2,524	2,499	2,503	8,700	1,251.50
2019-02-13	2,470	2,535	2,469	2,514	23,300	1,257
2019-02-12	2,407	2,464	2,388	2,430	26,200	1,215
2019-02-08	2,432	2,451	2,381	2,384	21,100	1,192
2019-02-07	2,479	2,491	2,444	2,463	16,500	1,231.50
2019-02-06	2,492	2,523	2,473	2,500	13,700	1,250
2019-02-05	2,517	2,528	2,470	2,492	22,200	1,246
2019-02-04	2,535	2,586	2,527	2,543	41,000	1,271.50
2019-02-01	2,471	2,508	2,425	2,507	76,700	1,253.50
2019-01-31	2,478	2,522	2,478	2,500	37,500	1,250
2019-01-30	2,480	2,509	2,477	2,477	40,200	1,238.50
2019-01-29	2,462	2,500	2,442	2,500	21,300	1,250
2019-01-28	2,500	2,519	2,483	2,505	14,500	1,252.50
2019-01-25	2,501	2,553	2,492	2,500	24,400	1,250
2019-01-24	2,341	2,511	2,341	2,501	64,100	1,250.50
2019-01-23	2,321	2,373	2,312	2,354	19,600	1,177
2019-01-22	2,400	2,400	2,346	2,358	19,800	1,179
2019-01-21	2,446	2,497	2,397	2,400	32,400	1,200
2019-01-18	2,393	2,446	2,376	2,408	42,100	1,204
2019-01-17	2,268	2,364	2,268	2,349	37,900	1,174.50
2019-01-16	2,256	2,261	2,209	2,230	23,500	1,115
2019-01-15	2,160	2,216	2,115	2,216	32,300	1,108
2019-01-11	2,221	2,239	2,169	2,181	22,300	1,090.50
2019-01-10	2,228	2,231	2,176	2,212	21,800	1,106
2019-01-09	2,283	2,307	2,231	2,251	30,900	1,125.50
2019-01-08	2,280	2,309	2,244	2,290	18,600	1,145
2019-01-07	2,211	2,287	2,211	2,248	19,200	1,124
2019-01-04	2,202	2,221	2,110	2,169	47,100	1,084.50

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