6157 日進工具(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	997	1,000	991	1,000	12,600	1,000
2023-12-28	983	997	981	997	16,300	997
2023-12-27	989	989	976	985	39,700	985
2023-12-26	987	989	974	979	17,400	979
2023-12-25	991	996	979	981	19,600	981
2023-12-22	987	998	987	995	14,800	995
2023-12-21	987	990	982	987	17,000	987
2023-12-20	996	1,002	992	997	20,800	997
2023-12-19	985	989	978	989	18,200	989
2023-12-18	987	987	970	979	12,700	979
2023-12-15	973	991	973	987	30,300	987
2023-12-14	987	987	967	968	19,200	968
2023-12-13	984	985	973	978	17,600	978
2023-12-12	994	994	974	977	18,000	977
2023-12-11	975	990	975	990	20,200	990
2023-12-08	990	990	971	973	58,600	973
2023-12-07	1,004	1,008	991	992	51,300	992
2023-12-06	1,002	1,018	1,002	1,010	23,400	1,010
2023-12-05	1,013	1,018	1,001	1,001	22,100	1,001
2023-12-04	1,033	1,033	1,005	1,014	30,600	1,014
2023-12-01	1,040	1,045	1,034	1,037	18,600	1,037
2023-11-30	1,023	1,030	1,023	1,030	15,400	1,030
2023-11-29	1,044	1,044	1,027	1,028	10,900	1,028
2023-11-28	1,031	1,049	1,031	1,044	17,800	1,044
2023-11-27	1,032	1,059	1,032	1,036	17,800	1,036
2023-11-24	1,033	1,039	1,023	1,026	18,300	1,026
2023-11-22	1,019	1,023	1,009	1,013	13,100	1,013
2023-11-21	1,020	1,023	1,012	1,020	17,100	1,020
2023-11-20	1,024	1,030	1,019	1,019	22,200	1,019
2023-11-17	1,006	1,024	1,001	1,024	28,600	1,024
2023-11-16	1,012	1,018	1,005	1,006	20,600	1,006
2023-11-15	1,021	1,021	1,008	1,014	25,200	1,014
2023-11-14	1,023	1,026	1,015	1,015	12,600	1,015
2023-11-13	1,032	1,032	1,019	1,023	16,900	1,023
2023-11-10	1,020	1,029	1,017	1,029	18,800	1,029
2023-11-09	1,028	1,031	1,024	1,029	14,100	1,029
2023-11-08	1,037	1,040	1,016	1,028	22,000	1,028
2023-11-07	1,045	1,060	1,035	1,035	24,400	1,035
2023-11-06	1,059	1,059	1,040	1,047	49,000	1,047
2023-11-02	1,042	1,052	1,033	1,040	36,400	1,040
2023-11-01	1,078	1,085	1,024	1,040	48,100	1,040
2023-10-31	1,061	1,081	1,043	1,077	32,400	1,077
2023-10-30	1,089	1,089	1,063	1,063	150,700	1,063
2023-10-27	1,091	1,095	1,086	1,093	24,500	1,093
2023-10-26	1,080	1,095	1,066	1,069	18,400	1,069
2023-10-25	1,078	1,092	1,078	1,082	15,700	1,082
2023-10-24	1,073	1,085	1,053	1,078	17,500	1,078
2023-10-23	1,078	1,090	1,073	1,073	15,600	1,073
2023-10-20	1,082	1,085	1,072	1,078	12,400	1,078
2023-10-19	1,070	1,090	1,061	1,082	17,600	1,082
2023-10-18	1,108	1,112	1,071	1,075	25,500	1,075
2023-10-17	1,097	1,119	1,095	1,108	42,200	1,108
2023-10-16	1,066	1,095	1,066	1,088	49,200	1,088
2023-10-13	1,074	1,074	1,059	1,066	16,900	1,066
2023-10-12	1,072	1,084	1,056	1,080	24,600	1,080
2023-10-11	1,074	1,074	1,043	1,059	20,700	1,059
2023-10-10	1,078	1,129	1,073	1,074	84,800	1,074
2023-10-06	1,028	1,063	1,027	1,055	30,800	1,055
2023-10-05	1,013	1,028	1,013	1,026	23,300	1,026
2023-10-04	1,003	1,023	1,002	1,009	32,900	1,009
2023-10-03	1,030	1,034	1,009	1,009	42,000	1,009
2023-10-02	1,049	1,053	1,027	1,031	31,400	1,031
2023-09-29	1,046	1,062	1,046	1,056	14,200	1,056
2023-09-28	1,063	1,063	1,038	1,046	29,200	1,046
2023-09-27	1,053	1,081	1,049	1,077	39,300	1,077
2023-09-26	1,070	1,072	1,061	1,062	15,800	1,062
2023-09-25	1,058	1,069	1,057	1,069	16,900	1,069
2023-09-22	1,047	1,062	1,047	1,053	17,300	1,053
2023-09-21	1,071	1,071	1,053	1,061	27,700	1,061
2023-09-20	1,086	1,090	1,072	1,072	27,300	1,072
2023-09-19	1,091	1,091	1,079	1,089	36,200	1,089
2023-09-15	1,109	1,115	1,103	1,105	23,000	1,105
2023-09-14	1,097	1,112	1,093	1,104	20,800	1,104
2023-09-13	1,100	1,109	1,095	1,100	22,200	1,100
2023-09-12	1,120	1,134	1,101	1,111	23,800	1,111
2023-09-11	1,121	1,133	1,117	1,120	26,200	1,120
2023-09-08	1,130	1,144	1,124	1,124	43,300	1,124
2023-09-07	1,195	1,195	1,159	1,160	26,400	1,160
2023-09-06	1,159	1,204	1,156	1,195	57,800	1,195
2023-09-05	1,159	1,165	1,153	1,160	21,100	1,160
2023-09-04	1,153	1,162	1,148	1,159	22,200	1,159
2023-09-01	1,146	1,146	1,127	1,141	42,800	1,141
2023-08-31	1,176	1,184	1,161	1,162	20,900	1,162
2023-08-30	1,175	1,190	1,175	1,185	41,400	1,185
2023-08-29	1,165	1,183	1,163	1,175	39,200	1,175
2023-08-28	1,145	1,165	1,141	1,162	41,300	1,162
2023-08-25	1,115	1,136	1,108	1,132	30,900	1,132
2023-08-24	1,100	1,128	1,091	1,123	34,400	1,123
2023-08-23	1,095	1,102	1,085	1,100	36,800	1,100
2023-08-22	1,063	1,099	1,056	1,095	40,400	1,095
2023-08-21	1,098	1,098	1,052	1,057	33,900	1,057
2023-08-18	1,111	1,117	1,093	1,103	48,800	1,103
2023-08-17	1,125	1,125	1,103	1,114	36,100	1,114
2023-08-16	1,135	1,137	1,117	1,123	36,300	1,123
2023-08-15	1,092	1,130	1,088	1,129	33,700	1,129
2023-08-14	1,071	1,100	1,071	1,093	45,600	1,093
2023-08-10	1,030	1,064	1,018	1,063	49,300	1,063
2023-08-09	1,008	1,008	998	1,004	22,100	1,004
2023-08-08	1,014	1,014	1,002	1,002	14,300	1,002
2023-08-07	1,014	1,018	1,002	1,014	19,500	1,014
2023-08-04	1,012	1,026	1,008	1,010	20,400	1,010
2023-08-03	1,049	1,050	1,016	1,019	34,200	1,019
2023-08-02	1,081	1,083	1,054	1,054	37,900	1,054
2023-08-01	1,114	1,114	1,071	1,091	45,400	1,091
2023-07-31	1,149	1,150	1,121	1,131	18,600	1,131
2023-07-28	1,138	1,144	1,121	1,141	28,600	1,141
2023-07-27	1,141	1,141	1,120	1,137	17,800	1,137
2023-07-26	1,138	1,149	1,131	1,148	10,900	1,148
2023-07-25	1,135	1,140	1,129	1,136	11,300	1,136
2023-07-24	1,122	1,131	1,122	1,131	3,800	1,131
2023-07-21	1,128	1,130	1,118	1,122	11,300	1,122
2023-07-20	1,142	1,142	1,123	1,124	17,800	1,124
2023-07-19	1,176	1,179	1,141	1,149	18,400	1,149
2023-07-18	1,147	1,167	1,142	1,166	21,400	1,166
2023-07-14	1,123	1,148	1,121	1,146	39,600	1,146
2023-07-13	1,097	1,125	1,085	1,111	40,500	1,111
2023-07-12	1,100	1,101	1,087	1,092	15,300	1,092
2023-07-11	1,104	1,109	1,089	1,094	32,300	1,094
2023-07-10	1,100	1,113	1,099	1,106	33,200	1,106
2023-07-07	1,100	1,104	1,088	1,095	32,400	1,095
2023-07-06	1,117	1,118	1,106	1,109	16,400	1,109
2023-07-05	1,120	1,127	1,117	1,117	13,600	1,117
2023-07-04	1,138	1,141	1,131	1,131	21,400	1,131
2023-07-03	1,149	1,157	1,145	1,145	13,400	1,145
2023-06-30	1,155	1,155	1,131	1,138	28,400	1,138
2023-06-29	1,163	1,174	1,150	1,163	27,200	1,163
2023-06-28	1,140	1,162	1,134	1,162	32,600	1,162
2023-06-27	1,128	1,144	1,128	1,140	29,100	1,140
2023-06-26	1,116	1,134	1,103	1,128	19,800	1,128
2023-06-23	1,139	1,143	1,114	1,120	25,100	1,120
2023-06-22	1,155	1,161	1,122	1,128	30,600	1,128
2023-06-21	1,153	1,178	1,152	1,163	21,700	1,163
2023-06-20	1,173	1,173	1,155	1,164	21,500	1,164
2023-06-19	1,169	1,181	1,169	1,180	20,600	1,180
2023-06-16	1,174	1,174	1,162	1,169	28,700	1,169
2023-06-15	1,170	1,173	1,161	1,162	18,800	1,162
2023-06-14	1,164	1,173	1,156	1,166	30,300	1,166
2023-06-13	1,165	1,175	1,153	1,162	28,900	1,162
2023-06-12	1,126	1,156	1,126	1,156	29,400	1,156
2023-06-09	1,128	1,132	1,118	1,129	45,400	1,129
2023-06-08	1,117	1,141	1,117	1,124	32,400	1,124
2023-06-07	1,153	1,159	1,125	1,125	28,900	1,125
2023-06-06	1,141	1,154	1,139	1,153	15,100	1,153
2023-06-05	1,149	1,158	1,141	1,153	28,600	1,153
2023-06-02	1,103	1,127	1,099	1,122	35,100	1,122
2023-06-01	1,083	1,105	1,081	1,096	45,000	1,096
2023-05-31	1,110	1,110	1,089	1,092	38,700	1,092
2023-05-30	1,149	1,149	1,112	1,118	38,900	1,118
2023-05-29	1,155	1,159	1,137	1,141	24,400	1,141
2023-05-26	1,147	1,159	1,131	1,132	21,700	1,132
2023-05-25	1,128	1,153	1,128	1,145	20,000	1,145
2023-05-24	1,138	1,151	1,137	1,138	16,600	1,138
2023-05-23	1,132	1,158	1,125	1,132	29,600	1,132
2023-05-22	1,110	1,125	1,096	1,122	24,800	1,122
2023-05-19	1,126	1,131	1,103	1,109	29,700	1,109
2023-05-18	1,128	1,131	1,107	1,130	22,000	1,130
2023-05-17	1,116	1,123	1,104	1,116	21,100	1,116
2023-05-16	1,118	1,120	1,107	1,110	18,200	1,110
2023-05-15	1,090	1,156	1,090	1,118	30,900	1,118
2023-05-12	1,156	1,177	1,156	1,167	26,600	1,167
2023-05-11	1,152	1,159	1,148	1,158	8,900	1,158
2023-05-10	1,160	1,164	1,151	1,164	19,200	1,164
2023-05-09	1,142	1,168	1,142	1,166	16,900	1,166
2023-05-08	1,156	1,162	1,137	1,142	15,700	1,142
2023-05-02	1,165	1,165	1,137	1,149	31,600	1,149
2023-05-01	1,140	1,172	1,140	1,171	80,000	1,171
2023-04-28	1,135	1,139	1,117	1,129	22,900	1,129
2023-04-27	1,107	1,122	1,103	1,109	19,100	1,109
2023-04-26	1,115	1,122	1,106	1,109	19,300	1,109
2023-04-25	1,124	1,132	1,118	1,128	14,100	1,128
2023-04-24	1,110	1,124	1,107	1,107	8,400	1,107
2023-04-21	1,091	1,120	1,091	1,110	14,900	1,110
2023-04-20	1,083	1,109	1,083	1,102	11,700	1,102
2023-04-19	1,109	1,109	1,078	1,085	23,000	1,085
2023-04-18	1,118	1,125	1,106	1,113	14,100	1,113
2023-04-17	1,139	1,139	1,102	1,105	34,000	1,105
2023-04-14	1,098	1,144	1,091	1,139	102,500	1,139
2023-04-13	1,061	1,093	1,048	1,087	73,100	1,087
2023-04-12	1,070	1,075	1,044	1,061	50,400	1,061
2023-04-11	1,015	1,093	1,015	1,077	134,300	1,077
2023-04-10	1,000	1,011	997	1,003	13,900	1,003
2023-04-07	1,001	1,009	997	1,003	16,500	1,003
2023-04-06	1,010	1,010	993	998	29,200	998
2023-04-05	1,041	1,042	1,017	1,017	21,500	1,017
2023-04-04	1,058	1,060	1,046	1,052	31,900	1,052
2023-04-03	1,048	1,058	1,047	1,058	19,900	1,058
2023-03-31	1,057	1,065	1,034	1,041	31,400	1,041
2023-03-30	1,038	1,061	1,021	1,054	98,600	1,054
2023-03-29	1,020	1,043	1,016	1,038	153,400	1,038
2023-03-28	1,027	1,028	1,010	1,018	35,500	1,018
2023-03-27	1,032	1,032	1,025	1,032	52,300	1,032
2023-03-24	1,019	1,020	1,009	1,019	18,400	1,019
2023-03-23	1,022	1,027	1,012	1,022	18,500	1,022
2023-03-22	1,034	1,035	1,022	1,034	17,700	1,034
2023-03-20	1,009	1,022	1,005	1,006	17,300	1,006
2023-03-17	1,011	1,023	1,011	1,017	33,700	1,017
2023-03-16	1,007	1,009	999	1,002	50,200	1,002
2023-03-15	1,027	1,053	1,021	1,027	32,700	1,027
2023-03-14	1,050	1,056	1,015	1,023	73,600	1,023
2023-03-13	1,060	1,069	1,048	1,069	83,300	1,069
2023-03-10	1,114	1,114	1,077	1,077	249,800	1,077
2023-03-09	1,134	1,134	1,107	1,114	64,100	1,114
2023-03-08	1,119	1,136	1,115	1,121	39,400	1,121
2023-03-07	1,125	1,129	1,119	1,129	20,200	1,129
2023-03-06	1,119	1,125	1,110	1,124	49,300	1,124
2023-03-03	1,084	1,110	1,084	1,105	227,800	1,105
2023-03-02	1,096	1,097	1,083	1,084	21,000	1,084
2023-03-01	1,083	1,095	1,083	1,095	16,700	1,095
2023-02-28	1,085	1,089	1,074	1,083	17,400	1,083
2023-02-27	1,076	1,085	1,075	1,085	27,300	1,085
2023-02-24	1,057	1,075	1,056	1,075	47,700	1,075
2023-02-22	1,060	1,061	1,052	1,056	16,200	1,056
2023-02-21	1,069	1,074	1,064	1,064	10,800	1,064
2023-02-20	1,078	1,078	1,061	1,069	18,200	1,069
2023-02-17	1,050	1,078	1,050	1,078	39,600	1,078
2023-02-16	1,071	1,074	1,058	1,067	14,400	1,067
2023-02-15	1,064	1,067	1,055	1,067	9,200	1,067
2023-02-14	1,052	1,065	1,047	1,063	8,900	1,063
2023-02-13	1,073	1,074	1,042	1,047	13,200	1,047
2023-02-10	1,068	1,085	1,068	1,073	21,200	1,073
2023-02-09	1,045	1,077	1,045	1,073	11,500	1,073
2023-02-08	1,074	1,074	1,051	1,052	11,000	1,052
2023-02-07	1,059	1,076	1,059	1,076	7,700	1,076
2023-02-06	1,072	1,074	1,057	1,059	21,800	1,059
2023-02-03	1,085	1,085	1,060	1,065	20,000	1,065
2023-02-02	1,070	1,093	1,070	1,085	16,500	1,085
2023-02-01	1,078	1,125	1,063	1,071	42,000	1,071
2023-01-31	1,065	1,085	1,057	1,068	23,400	1,068
2023-01-30	1,071	1,078	1,054	1,054	35,100	1,054
2023-01-27	1,072	1,077	1,060	1,071	33,600	1,071
2023-01-26	1,048	1,069	1,046	1,065	20,400	1,065
2023-01-25	1,055	1,055	1,033	1,048	13,300	1,048
2023-01-24	1,027	1,057	1,024	1,055	18,000	1,055
2023-01-23	1,001	1,022	997	1,017	21,300	1,017
2023-01-20	991	999	986	992	18,800	992
2023-01-19	1,004	1,007	995	998	10,200	998
2023-01-18	991	1,009	989	1,008	13,300	1,008
2023-01-17	977	996	977	991	13,200	991
2023-01-16	990	990	980	980	15,100	980
2023-01-13	993	1,002	992	998	16,300	998
2023-01-12	1,010	1,012	997	1,000	12,500	1,000
2023-01-11	990	1,008	990	1,008	13,300	1,008
2023-01-10	976	988	975	985	19,300	985
2023-01-06	982	984	966	969	41,800	969
2023-01-05	990	999	985	997	25,200	997
2023-01-04	1,016	1,016	993	993	23,500	993

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

2024年04月
日	月	火	水	木	金	土
« 03月29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