6157 日進工具(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,650	2,650	2,585	2,626	9,400	1,313
2020-12-29	2,568	2,632	2,568	2,611	16,600	1,305.50
2020-12-28	2,654	2,660	2,582	2,607	19,500	1,303.50
2020-12-25	2,754	2,754	2,642	2,650	12,000	1,325
2020-12-24	2,666	2,702	2,635	2,676	17,700	1,338
2020-12-23	2,600	2,649	2,581	2,627	10,900	1,313.50
2020-12-22	2,670	2,670	2,584	2,589	11,100	1,294.50
2020-12-21	2,644	2,671	2,608	2,671	10,000	1,335.50
2020-12-18	2,668	2,668	2,626	2,637	9,100	1,318.50
2020-12-17	2,682	2,711	2,631	2,645	13,100	1,322.50
2020-12-16	2,686	2,745	2,670	2,692	11,200	1,346
2020-12-15	2,644	2,671	2,644	2,667	7,500	1,333.50
2020-12-14	2,689	2,710	2,642	2,644	13,900	1,322
2020-12-11	2,649	2,721	2,649	2,689	24,500	1,344.50
2020-12-10	2,758	2,768	2,699	2,699	21,900	1,349.50
2020-12-09	2,771	2,829	2,771	2,808	19,800	1,404
2020-12-08	2,783	2,819	2,753	2,763	15,400	1,381.50
2020-12-07	2,830	2,837	2,790	2,810	13,000	1,405
2020-12-04	2,855	2,855	2,806	2,818	19,700	1,409
2020-12-03	2,946	2,946	2,820	2,901	33,600	1,450.50
2020-12-02	3,000	3,000	2,917	2,946	44,800	1,473
2020-12-01	2,959	3,050	2,959	3,000	43,600	1,500
2020-11-30	2,968	2,968	2,900	2,931	29,600	1,465.50
2020-11-27	2,870	2,980	2,849	2,968	73,100	1,484
2020-11-26	2,730	2,870	2,707	2,854	53,600	1,427
2020-11-25	2,679	2,745	2,648	2,738	60,000	1,369
2020-11-24	2,579	2,659	2,575	2,649	26,800	1,324.50
2020-11-20	2,512	2,565	2,508	2,540	17,000	1,270
2020-11-19	2,517	2,550	2,455	2,540	35,300	1,270
2020-11-18	2,536	2,560	2,495	2,535	24,900	1,267.50
2020-11-17	2,528	2,576	2,506	2,563	45,800	1,281.50
2020-11-16	2,456	2,546	2,418	2,496	34,900	1,248
2020-11-13	2,479	2,479	2,387	2,412	26,000	1,206
2020-11-12	2,437	2,505	2,434	2,482	40,100	1,241
2020-11-11	2,390	2,460	2,346	2,450	36,000	1,225
2020-11-10	2,354	2,362	2,316	2,342	32,500	1,171
2020-11-09	2,252	2,327	2,242	2,304	22,900	1,152
2020-11-06	2,147	2,263	2,147	2,252	29,100	1,126
2020-11-05	2,177	2,257	2,138	2,138	55,800	1,069
2020-11-04	2,228	2,244	2,165	2,187	30,800	1,093.50
2020-11-02	2,247	2,306	2,187	2,230	26,200	1,115
2020-10-30	2,293	2,320	2,208	2,235	25,400	1,117.50
2020-10-29	2,201	2,285	2,194	2,257	27,100	1,128.50
2020-10-28	2,203	2,208	2,176	2,208	8,400	1,104
2020-10-27	2,200	2,231	2,173	2,227	10,600	1,113.50
2020-10-26	2,224	2,242	2,200	2,209	8,700	1,104.50
2020-10-23	2,173	2,218	2,173	2,210	9,100	1,105
2020-10-22	2,217	2,217	2,151	2,182	15,700	1,091
2020-10-21	2,183	2,207	2,163	2,207	9,000	1,103.50
2020-10-20	2,177	2,191	2,169	2,176	9,300	1,088
2020-10-19	2,179	2,200	2,151	2,183	18,900	1,091.50
2020-10-16	2,221	2,225	2,178	2,194	13,800	1,097
2020-10-15	2,245	2,254	2,204	2,216	21,100	1,108
2020-10-14	2,225	2,249	2,210	2,245	19,300	1,122.50
2020-10-13	2,169	2,227	2,150	2,214	28,000	1,107
2020-10-12	2,250	2,270	2,158	2,169	51,600	1,084.50
2020-10-09	2,233	2,248	2,212	2,246	25,500	1,123
2020-10-08	2,250	2,257	2,219	2,235	52,400	1,117.50
2020-10-07	2,241	2,271	2,232	2,256	35,800	1,128
2020-10-06	2,255	2,291	2,255	2,280	24,300	1,140
2020-10-05	2,250	2,287	2,229	2,255	24,400	1,127.50
2020-10-02	2,281	2,310	2,208	2,209	28,100	1,104.50
2020-09-30	2,279	2,310	2,259	2,283	20,700	1,141.50
2020-09-29	2,300	2,300	2,262	2,279	16,100	1,139.50
2020-09-28	2,305	2,339	2,280	2,321	72,700	1,160.50
2020-09-25	2,270	2,320	2,233	2,302	38,400	1,151
2020-09-24	2,282	2,297	2,255	2,261	20,500	1,130.50
2020-09-23	2,261	2,318	2,261	2,282	16,400	1,141
2020-09-18	2,271	2,321	2,271	2,300	17,600	1,150
2020-09-17	2,321	2,321	2,278	2,299	15,100	1,149.50
2020-09-16	2,313	2,338	2,293	2,315	20,300	1,157.50
2020-09-15	2,348	2,348	2,264	2,295	21,600	1,147.50
2020-09-14	2,316	2,365	2,315	2,348	33,200	1,174
2020-09-11	2,300	2,313	2,279	2,296	37,900	1,148
2020-09-10	2,299	2,345	2,282	2,296	21,600	1,148
2020-09-09	2,303	2,313	2,257	2,282	18,000	1,141
2020-09-08	2,295	2,322	2,277	2,305	12,300	1,152.50
2020-09-07	2,250	2,274	2,250	2,267	4,200	1,133.50
2020-09-04	2,267	2,276	2,237	2,266	14,300	1,133
2020-09-03	2,299	2,308	2,265	2,276	16,700	1,138
2020-09-02	2,303	2,307	2,269	2,296	5,800	1,148
2020-09-01	2,318	2,323	2,285	2,303	11,600	1,151.50
2020-08-31	2,314	2,361	2,307	2,329	9,000	1,164.50
2020-08-28	2,307	2,371	2,287	2,314	23,200	1,157
2020-08-27	2,400	2,400	2,270	2,295	31,600	1,147.50
2020-08-26	2,421	2,427	2,384	2,400	21,200	1,200
2020-08-25	2,433	2,458	2,420	2,421	21,300	1,210.50
2020-08-24	2,455	2,461	2,422	2,430	8,600	1,215
2020-08-21	2,443	2,462	2,438	2,455	3,800	1,227.50
2020-08-20	2,471	2,475	2,440	2,443	9,400	1,221.50
2020-08-19	2,498	2,509	2,470	2,495	9,900	1,247.50
2020-08-18	2,532	2,539	2,486	2,524	13,000	1,262
2020-08-17	2,507	2,530	2,501	2,511	11,200	1,255.50
2020-08-14	2,530	2,549	2,493	2,531	21,400	1,265.50
2020-08-13	2,533	2,555	2,510	2,543	13,600	1,271.50
2020-08-12	2,540	2,544	2,492	2,510	16,400	1,255
2020-08-11	2,513	2,534	2,486	2,508	21,100	1,254
2020-08-07	2,599	2,599	2,490	2,510	11,200	1,255
2020-08-06	2,499	2,615	2,493	2,602	27,600	1,301
2020-08-05	2,510	2,539	2,470	2,499	21,100	1,249.50
2020-08-04	2,532	2,532	2,488	2,516	15,500	1,258
2020-08-03	2,498	2,546	2,487	2,504	11,200	1,252
2020-07-31	2,532	2,536	2,474	2,482	20,300	1,241
2020-07-30	2,587	2,587	2,490	2,561	33,700	1,280.50
2020-07-29	2,625	2,632	2,531	2,578	21,500	1,289
2020-07-28	2,715	2,715	2,615	2,666	18,800	1,333
2020-07-27	2,643	2,717	2,620	2,717	27,000	1,358.50
2020-07-22	2,626	2,676	2,614	2,643	14,100	1,321.50
2020-07-21	2,569	2,665	2,560	2,665	18,300	1,332.50
2020-07-20	2,560	2,568	2,524	2,564	7,700	1,282
2020-07-17	2,499	2,543	2,495	2,543	6,500	1,271.50
2020-07-16	2,550	2,550	2,490	2,499	18,100	1,249.50
2020-07-15	2,530	2,552	2,501	2,540	12,200	1,270
2020-07-14	2,517	2,518	2,481	2,500	19,900	1,250
2020-07-13	2,494	2,560	2,484	2,517	36,000	1,258.50
2020-07-10	2,462	2,493	2,455	2,455	11,900	1,227.50
2020-07-09	2,491	2,500	2,462	2,462	13,500	1,231
2020-07-08	2,521	2,536	2,461	2,491	39,000	1,245.50
2020-07-07	2,690	2,690	2,525	2,544	48,700	1,272
2020-07-06	2,700	2,735	2,648	2,669	17,800	1,334.50
2020-07-03	2,630	2,686	2,630	2,686	12,800	1,343
2020-07-02	2,644	2,660	2,586	2,620	21,600	1,310
2020-07-01	2,730	2,730	2,615	2,644	17,200	1,322
2020-06-30	2,760	2,789	2,690	2,718	23,400	1,359
2020-06-29	2,727	2,795	2,692	2,775	62,000	1,387.50
2020-06-26	2,722	2,727	2,664	2,727	21,300	1,363.50
2020-06-25	2,672	2,704	2,653	2,704	27,300	1,352
2020-06-24	2,660	2,660	2,602	2,647	14,400	1,323.50
2020-06-23	2,737	2,737	2,644	2,660	23,800	1,330
2020-06-22	2,845	2,845	2,670	2,687	33,600	1,343.50
2020-06-19	2,692	2,848	2,658	2,846	81,100	1,423
2020-06-18	2,586	2,674	2,553	2,667	48,000	1,333.50
2020-06-17	2,569	2,571	2,503	2,536	28,900	1,268
2020-06-16	2,497	2,569	2,465	2,559	35,900	1,279.50
2020-06-15	2,491	2,500	2,425	2,430	29,500	1,215
2020-06-12	2,565	2,638	2,491	2,538	44,500	1,269
2020-06-11	2,676	2,676	2,577	2,585	22,900	1,292.50
2020-06-10	2,592	2,715	2,592	2,692	42,500	1,346
2020-06-09	2,660	2,660	2,562	2,592	26,600	1,296
2020-06-08	2,689	2,691	2,647	2,659	14,500	1,329.50
2020-06-05	2,725	2,725	2,626	2,679	31,500	1,339.50
2020-06-04	2,724	2,724	2,662	2,703	18,500	1,351.50
2020-06-03	2,778	2,778	2,667	2,696	27,400	1,348
2020-06-02	2,730	2,747	2,667	2,728	29,200	1,364
2020-06-01	2,793	2,807	2,726	2,757	10,400	1,378.50
2020-05-29	2,806	2,826	2,717	2,821	47,400	1,410.50
2020-05-28	2,827	2,851	2,762	2,847	52,000	1,423.50
2020-05-27	2,681	2,811	2,605	2,794	54,300	1,397
2020-05-26	2,736	2,761	2,660	2,711	43,100	1,355.50
2020-05-25	2,764	2,785	2,672	2,727	40,300	1,363.50
2020-05-22	2,843	2,843	2,728	2,768	40,300	1,384
2020-05-21	2,828	2,872	2,767	2,869	42,900	1,434.50
2020-05-20	2,960	2,960	2,837	2,849	29,100	1,424.50
2020-05-19	2,920	2,964	2,905	2,934	33,200	1,467
2020-05-18	2,817	2,966	2,817	2,966	39,600	1,483
2020-05-15	2,865	2,928	2,778	2,867	32,400	1,433.50
2020-05-14	2,865	2,900	2,837	2,865	28,200	1,432.50
2020-05-13	2,860	2,881	2,815	2,869	30,300	1,434.50
2020-05-12	2,790	2,883	2,730	2,877	55,200	1,438.50
2020-05-11	2,720	2,785	2,664	2,785	30,700	1,392.50
2020-05-08	2,698	2,768	2,680	2,706	64,500	1,353
2020-05-07	2,678	2,721	2,628	2,689	37,600	1,344.50
2020-05-01	2,643	2,671	2,600	2,652	18,600	1,326
2020-04-30	2,681	2,716	2,619	2,653	45,900	1,326.50
2020-04-28	2,712	2,763	2,626	2,642	120,100	1,321
2020-04-27	2,679	2,715	2,622	2,702	40,100	1,351
2020-04-24	2,672	2,709	2,596	2,699	35,200	1,349.50
2020-04-23	2,688	2,762	2,653	2,688	27,000	1,344
2020-04-22	2,618	2,650	2,552	2,638	23,700	1,319
2020-04-21	2,509	2,629	2,483	2,629	34,700	1,314.50
2020-04-20	2,500	2,550	2,456	2,509	28,900	1,254.50
2020-04-17	2,432	2,545	2,432	2,466	31,500	1,233
2020-04-16	2,479	2,499	2,391	2,439	50,700	1,219.50
2020-04-15	2,551	2,557	2,468	2,479	32,800	1,239.50
2020-04-14	2,565	2,625	2,550	2,578	33,700	1,289
2020-04-13	2,780	2,780	2,576	2,585	34,500	1,292.50
2020-04-10	2,799	2,821	2,726	2,773	46,400	1,386.50
2020-04-09	2,720	2,800	2,690	2,792	47,500	1,396
2020-04-08	2,736	2,820	2,650	2,720	72,400	1,360
2020-04-07	2,580	2,743	2,552	2,736	39,000	1,368
2020-04-06	2,390	2,633	2,350	2,583	35,600	1,291.50
2020-04-03	2,362	2,479	2,362	2,427	17,700	1,213.50
2020-04-02	2,370	2,436	2,341	2,407	22,400	1,203.50
2020-04-01	2,434	2,472	2,371	2,385	18,900	1,192.50
2020-03-31	2,401	2,489	2,387	2,434	14,500	1,217
2020-03-30	2,450	2,525	2,350	2,417	34,500	1,208.50
2020-03-27	2,497	2,600	2,471	2,600	48,400	1,300
2020-03-26	2,450	2,465	2,351	2,447	17,300	1,223.50
2020-03-25	2,524	2,524	2,370	2,450	20,900	1,225
2020-03-24	2,263	2,324	2,247	2,324	25,800	1,162
2020-03-23	2,211	2,215	2,121	2,213	34,100	1,106.50
2020-03-19	2,243	2,243	2,180	2,211	39,800	1,105.50
2020-03-18	2,000	2,263	2,000	2,193	60,000	1,096.50
2020-03-17	1,902	2,009	1,844	1,965	78,700	982.50
2020-03-16	2,050	2,113	1,958	1,964	51,300	982
2020-03-13	2,056	2,093	1,948	2,021	52,300	1,010.50
2020-03-12	2,400	2,400	2,200	2,208	46,800	1,104
2020-03-11	2,524	2,569	2,404	2,418	33,400	1,209
2020-03-10	2,283	2,533	2,268	2,524	41,100	1,262
2020-03-09	2,441	2,485	2,352	2,381	22,600	1,190.50
2020-03-06	2,600	2,600	2,511	2,532	16,400	1,266
2020-03-05	2,609	2,660	2,573	2,615	17,100	1,307.50
2020-03-04	2,496	2,622	2,496	2,542	19,300	1,271
2020-03-03	2,680	2,752	2,557	2,557	26,300	1,278.50
2020-03-02	2,500	2,659	2,496	2,639	37,700	1,319.50
2020-02-28	2,594	2,626	2,541	2,554	29,100	1,277
2020-02-27	2,670	2,670	2,615	2,644	27,400	1,322
2020-02-26	2,621	2,682	2,615	2,679	12,700	1,339.50
2020-02-25	2,613	2,710	2,612	2,653	22,900	1,326.50
2020-02-21	2,818	2,818	2,752	2,778	13,500	1,389
2020-02-20	2,830	2,880	2,786	2,818	9,700	1,409
2020-02-19	2,763	2,844	2,763	2,819	14,400	1,409.50
2020-02-18	2,818	2,828	2,744	2,746	18,900	1,373
2020-02-17	2,873	2,880	2,833	2,838	12,800	1,419
2020-02-14	2,893	2,924	2,870	2,908	14,500	1,454
2020-02-13	2,980	2,980	2,885	2,916	17,800	1,458
2020-02-12	2,873	2,984	2,873	2,971	27,200	1,485.50
2020-02-10	2,850	2,919	2,826	2,860	11,000	1,430
2020-02-07	2,903	2,920	2,873	2,873	14,600	1,436.50
2020-02-06	2,945	2,954	2,897	2,920	31,600	1,460
2020-02-05	2,800	2,845	2,777	2,795	20,600	1,397.50
2020-02-04	2,770	2,829	2,763	2,802	32,900	1,401
2020-02-03	2,703	2,826	2,703	2,805	22,700	1,402.50
2020-01-31	2,950	2,989	2,838	2,844	38,600	1,422
2020-01-30	2,930	2,959	2,859	2,925	38,300	1,462.50
2020-01-29	2,853	2,923	2,853	2,922	24,100	1,461
2020-01-28	2,850	2,883	2,807	2,864	15,700	1,432
2020-01-27	2,885	2,886	2,839	2,858	21,900	1,429
2020-01-24	2,882	2,928	2,882	2,902	17,000	1,451
2020-01-23	3,020	3,020	2,885	2,885	29,000	1,442.50
2020-01-22	2,984	3,050	2,980	3,020	35,900	1,510
2020-01-21	2,881	2,997	2,881	2,984	50,500	1,492
2020-01-20	2,825	2,872	2,825	2,870	20,300	1,435
2020-01-17	2,745	2,829	2,727	2,817	36,100	1,408.50
2020-01-16	2,809	2,809	2,734	2,740	21,800	1,370
2020-01-15	2,817	2,833	2,800	2,819	6,500	1,409.50
2020-01-14	2,876	2,878	2,807	2,831	29,300	1,415.50
2020-01-10	2,800	2,872	2,800	2,872	49,400	1,436
2020-01-09	2,752	2,804	2,748	2,783	18,800	1,391.50
2020-01-08	2,761	2,761	2,656	2,702	14,800	1,351
2020-01-07	2,651	2,767	2,651	2,764	37,100	1,382
2020-01-06	2,606	2,667	2,605	2,662	16,000	1,331

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