6157 日進工具(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 776 | 776 | 760 | 760 | 24,300 | 760 |
| 2024-12-27 | 754 | 777 | 752 | 776 | 90,900 | 776 |
| 2024-12-26 | 728 | 744 | 727 | 744 | 61,800 | 744 |
| 2024-12-25 | 727 | 728 | 723 | 728 | 30,800 | 728 |
| 2024-12-24 | 727 | 729 | 722 | 725 | 40,900 | 725 |
| 2024-12-23 | 733 | 733 | 727 | 727 | 31,300 | 727 |
| 2024-12-20 | 733 | 734 | 730 | 730 | 17,400 | 730 |
| 2024-12-19 | 730 | 735 | 725 | 734 | 22,000 | 734 |
| 2024-12-18 | 735 | 735 | 730 | 733 | 33,900 | 733 |
| 2024-12-17 | 737 | 742 | 735 | 735 | 15,900 | 735 |
| 2024-12-16 | 735 | 742 | 735 | 736 | 18,200 | 736 |
| 2024-12-13 | 732 | 739 | 731 | 735 | 26,600 | 735 |
| 2024-12-12 | 739 | 742 | 736 | 737 | 26,600 | 737 |
| 2024-12-11 | 739 | 739 | 734 | 735 | 14,400 | 735 |
| 2024-12-10 | 741 | 741 | 734 | 738 | 16,100 | 738 |
| 2024-12-09 | 728 | 743 | 728 | 737 | 26,800 | 737 |
| 2024-12-06 | 728 | 733 | 728 | 728 | 18,500 | 728 |
| 2024-12-05 | 731 | 731 | 726 | 728 | 19,300 | 728 |
| 2024-12-04 | 725 | 732 | 725 | 725 | 60,600 | 725 |
| 2024-12-03 | 738 | 743 | 731 | 734 | 45,600 | 734 |
| 2024-12-02 | 742 | 744 | 738 | 740 | 25,200 | 740 |
| 2024-11-29 | 757 | 757 | 745 | 745 | 15,800 | 745 |
| 2024-11-28 | 761 | 761 | 750 | 753 | 12,700 | 753 |
| 2024-11-27 | 764 | 767 | 754 | 762 | 39,100 | 762 |
| 2024-11-26 | 761 | 765 | 760 | 760 | 11,100 | 760 |
| 2024-11-25 | 772 | 772 | 759 | 761 | 24,000 | 761 |
| 2024-11-22 | 772 | 773 | 769 | 769 | 8,800 | 769 |
| 2024-11-21 | 766 | 771 | 764 | 769 | 19,500 | 769 |
| 2024-11-20 | 765 | 766 | 757 | 762 | 9,900 | 762 |
| 2024-11-19 | 758 | 765 | 753 | 761 | 19,700 | 761 |
| 2024-11-18 | 755 | 757 | 750 | 753 | 12,400 | 753 |
| 2024-11-15 | 753 | 755 | 749 | 750 | 16,800 | 750 |
| 2024-11-14 | 750 | 756 | 747 | 750 | 17,600 | 750 |
| 2024-11-13 | 744 | 749 | 743 | 745 | 14,400 | 745 |
| 2024-11-12 | 747 | 752 | 740 | 743 | 16,300 | 743 |
| 2024-11-11 | 746 | 746 | 740 | 746 | 8,400 | 746 |
| 2024-11-08 | 756 | 757 | 742 | 743 | 25,600 | 743 |
| 2024-11-07 | 749 | 754 | 746 | 753 | 21,800 | 753 |
| 2024-11-06 | 760 | 762 | 749 | 749 | 23,300 | 749 |
| 2024-11-05 | 754 | 761 | 745 | 759 | 46,200 | 759 |
| 2024-11-01 | 746 | 758 | 740 | 743 | 60,400 | 743 |
| 2024-10-31 | 730 | 744 | 728 | 740 | 66,300 | 740 |
| 2024-10-30 | 734 | 739 | 726 | 739 | 212,000 | 739 |
| 2024-10-29 | 739 | 739 | 729 | 736 | 52,800 | 736 |
| 2024-10-28 | 728 | 738 | 728 | 738 | 44,300 | 738 |
| 2024-10-25 | 730 | 730 | 723 | 726 | 43,700 | 726 |
| 2024-10-24 | 731 | 732 | 725 | 730 | 70,600 | 730 |
| 2024-10-23 | 736 | 737 | 731 | 735 | 39,200 | 735 |
| 2024-10-22 | 752 | 752 | 737 | 737 | 40,100 | 737 |
| 2024-10-21 | 749 | 753 | 747 | 750 | 26,100 | 750 |
| 2024-10-18 | 749 | 753 | 746 | 750 | 23,100 | 750 |
| 2024-10-17 | 750 | 752 | 747 | 751 | 32,500 | 751 |
| 2024-10-16 | 750 | 759 | 748 | 748 | 44,000 | 748 |
| 2024-10-15 | 763 | 764 | 750 | 759 | 46,500 | 759 |
| 2024-10-11 | 764 | 770 | 761 | 764 | 47,800 | 764 |
| 2024-10-10 | 766 | 766 | 750 | 762 | 80,600 | 762 |
| 2024-10-09 | 761 | 771 | 761 | 766 | 65,600 | 766 |
| 2024-10-08 | 769 | 769 | 760 | 765 | 60,500 | 765 |
| 2024-10-07 | 781 | 781 | 774 | 778 | 65,500 | 778 |
| 2024-10-04 | 767 | 777 | 767 | 773 | 44,100 | 773 |
| 2024-10-03 | 766 | 776 | 766 | 775 | 70,400 | 775 |
| 2024-10-02 | 758 | 766 | 754 | 755 | 81,300 | 755 |
| 2024-10-01 | 752 | 763 | 746 | 762 | 62,900 | 762 |
| 2024-09-30 | 746 | 753 | 741 | 751 | 56,800 | 751 |
| 2024-09-27 | 768 | 768 | 753 | 761 | 98,700 | 761 |
| 2024-09-26 | 768 | 783 | 764 | 782 | 77,000 | 782 |
| 2024-09-25 | 764 | 767 | 755 | 765 | 39,800 | 765 |
| 2024-09-24 | 756 | 764 | 754 | 760 | 80,400 | 760 |
| 2024-09-20 | 753 | 758 | 747 | 754 | 107,600 | 754 |
| 2024-09-19 | 751 | 757 | 745 | 753 | 123,000 | 753 |
| 2024-09-18 | 747 | 750 | 740 | 750 | 65,500 | 750 |
| 2024-09-17 | 731 | 748 | 728 | 748 | 100,900 | 748 |
| 2024-09-13 | 729 | 736 | 723 | 730 | 124,400 | 730 |
| 2024-09-12 | 740 | 742 | 726 | 736 | 97,000 | 736 |
| 2024-09-11 | 747 | 747 | 732 | 732 | 52,600 | 732 |
| 2024-09-10 | 749 | 749 | 742 | 747 | 27,000 | 747 |
| 2024-09-09 | 736 | 750 | 732 | 747 | 72,000 | 747 |
| 2024-09-06 | 750 | 751 | 743 | 748 | 60,200 | 748 |
| 2024-09-05 | 750 | 756 | 743 | 749 | 80,100 | 749 |
| 2024-09-04 | 760 | 760 | 745 | 751 | 104,300 | 751 |
| 2024-09-03 | 765 | 770 | 763 | 769 | 43,000 | 769 |
| 2024-09-02 | 776 | 776 | 763 | 766 | 84,900 | 766 |
| 2024-08-30 | 777 | 777 | 767 | 774 | 72,700 | 774 |
| 2024-08-29 | 784 | 784 | 770 | 778 | 51,400 | 778 |
| 2024-08-28 | 780 | 784 | 777 | 784 | 32,100 | 784 |
| 2024-08-27 | 792 | 792 | 777 | 781 | 88,100 | 781 |
| 2024-08-26 | 803 | 804 | 794 | 794 | 13,700 | 794 |
| 2024-08-23 | 793 | 803 | 793 | 799 | 17,700 | 799 |
| 2024-08-22 | 795 | 799 | 791 | 799 | 9,000 | 799 |
| 2024-08-21 | 787 | 798 | 787 | 798 | 18,800 | 798 |
| 2024-08-20 | 782 | 792 | 781 | 790 | 23,800 | 790 |
| 2024-08-19 | 790 | 797 | 779 | 779 | 36,900 | 779 |
| 2024-08-16 | 790 | 797 | 777 | 791 | 65,300 | 791 |
| 2024-08-15 | 812 | 817 | 775 | 783 | 125,200 | 783 |
| 2024-08-14 | 795 | 818 | 795 | 813 | 20,900 | 813 |
| 2024-08-13 | 787 | 795 | 787 | 792 | 15,200 | 792 |
| 2024-08-09 | 789 | 793 | 766 | 780 | 39,400 | 780 |
| 2024-08-08 | 760 | 784 | 751 | 771 | 32,000 | 771 |
| 2024-08-07 | 760 | 782 | 750 | 768 | 54,900 | 768 |
| 2024-08-06 | 760 | 785 | 750 | 763 | 93,100 | 763 |
| 2024-08-05 | 775 | 778 | 733 | 760 | 69,000 | 760 |
| 2024-08-02 | 869 | 869 | 815 | 815 | 104,100 | 815 |
| 2024-08-01 | 914 | 928 | 888 | 889 | 73,700 | 889 |
| 2024-07-31 | 912 | 929 | 912 | 929 | 36,000 | 929 |
| 2024-07-30 | 924 | 924 | 913 | 923 | 38,200 | 923 |
| 2024-07-29 | 933 | 933 | 914 | 924 | 41,300 | 924 |
| 2024-07-26 | 925 | 932 | 920 | 922 | 20,400 | 922 |
| 2024-07-25 | 934 | 934 | 921 | 924 | 27,100 | 924 |
| 2024-07-24 | 949 | 955 | 938 | 938 | 22,400 | 938 |
| 2024-07-23 | 957 | 971 | 947 | 948 | 23,600 | 948 |
| 2024-07-22 | 965 | 974 | 955 | 955 | 20,800 | 955 |
| 2024-07-19 | 966 | 977 | 961 | 963 | 18,200 | 963 |
| 2024-07-18 | 960 | 974 | 960 | 961 | 12,800 | 961 |
| 2024-07-17 | 970 | 979 | 966 | 972 | 30,900 | 972 |
| 2024-07-16 | 981 | 986 | 970 | 977 | 20,500 | 977 |
| 2024-07-12 | 980 | 988 | 977 | 985 | 11,500 | 985 |
| 2024-07-11 | 968 | 982 | 965 | 982 | 23,500 | 982 |
| 2024-07-10 | 973 | 980 | 963 | 969 | 28,700 | 969 |
| 2024-07-09 | 982 | 989 | 968 | 981 | 25,500 | 981 |
| 2024-07-08 | 976 | 990 | 975 | 975 | 13,900 | 975 |
| 2024-07-05 | 995 | 995 | 976 | 976 | 9,900 | 976 |
| 2024-07-04 | 994 | 998 | 984 | 998 | 12,400 | 998 |
| 2024-07-03 | 983 | 999 | 980 | 994 | 17,600 | 994 |
| 2024-07-02 | 995 | 995 | 983 | 986 | 12,300 | 986 |
| 2024-07-01 | 998 | 1,003 | 982 | 995 | 14,500 | 995 |
| 2024-06-28 | 1,015 | 1,015 | 998 | 1,004 | 18,600 | 1,004 |
| 2024-06-27 | 1,025 | 1,025 | 1,009 | 1,021 | 28,200 | 1,021 |
| 2024-06-26 | 1,002 | 1,026 | 1,000 | 1,025 | 48,200 | 1,025 |
| 2024-06-25 | 996 | 1,005 | 991 | 1,002 | 31,300 | 1,002 |
| 2024-06-24 | 998 | 998 | 988 | 996 | 22,100 | 996 |
| 2024-06-21 | 984 | 994 | 977 | 994 | 36,800 | 994 |
| 2024-06-20 | 967 | 981 | 966 | 981 | 15,900 | 981 |
| 2024-06-19 | 977 | 980 | 966 | 970 | 9,700 | 970 |
| 2024-06-18 | 953 | 974 | 953 | 974 | 12,600 | 974 |
| 2024-06-17 | 967 | 968 | 940 | 958 | 18,200 | 958 |
| 2024-06-14 | 940 | 969 | 940 | 969 | 22,700 | 969 |
| 2024-06-13 | 970 | 970 | 943 | 943 | 19,400 | 943 |
| 2024-06-12 | 976 | 976 | 963 | 970 | 8,500 | 970 |
| 2024-06-11 | 976 | 978 | 960 | 972 | 12,800 | 972 |
| 2024-06-10 | 940 | 973 | 940 | 972 | 12,400 | 972 |
| 2024-06-07 | 956 | 956 | 940 | 942 | 10,800 | 942 |
| 2024-06-06 | 961 | 964 | 949 | 956 | 15,800 | 956 |
| 2024-06-05 | 970 | 976 | 961 | 964 | 14,600 | 964 |
| 2024-06-04 | 972 | 976 | 969 | 976 | 4,600 | 976 |
| 2024-06-03 | 984 | 984 | 971 | 972 | 13,300 | 972 |
| 2024-05-31 | 975 | 979 | 968 | 979 | 23,100 | 979 |
| 2024-05-30 | 944 | 976 | 944 | 972 | 32,400 | 972 |
| 2024-05-29 | 965 | 965 | 946 | 949 | 13,900 | 949 |
| 2024-05-28 | 970 | 988 | 961 | 965 | 28,900 | 965 |
| 2024-05-27 | 967 | 967 | 953 | 966 | 16,300 | 966 |
| 2024-05-24 | 953 | 965 | 946 | 963 | 19,600 | 963 |
| 2024-05-23 | 954 | 962 | 949 | 961 | 21,600 | 961 |
| 2024-05-22 | 942 | 954 | 938 | 954 | 29,300 | 954 |
| 2024-05-21 | 951 | 953 | 942 | 949 | 11,500 | 949 |
| 2024-05-20 | 915 | 951 | 915 | 951 | 29,500 | 951 |
| 2024-05-17 | 917 | 921 | 913 | 919 | 9,500 | 919 |
| 2024-05-16 | 923 | 925 | 908 | 916 | 16,600 | 916 |
| 2024-05-15 | 936 | 938 | 931 | 932 | 6,400 | 932 |
| 2024-05-14 | 928 | 935 | 927 | 933 | 14,100 | 933 |
| 2024-05-13 | 928 | 933 | 920 | 928 | 12,500 | 928 |
| 2024-05-10 | 935 | 936 | 926 | 928 | 9,400 | 928 |
| 2024-05-09 | 925 | 932 | 922 | 930 | 9,400 | 930 |
| 2024-05-08 | 921 | 929 | 919 | 919 | 20,400 | 919 |
| 2024-05-07 | 924 | 927 | 916 | 921 | 18,600 | 921 |
| 2024-05-02 | 929 | 929 | 924 | 924 | 10,700 | 924 |
| 2024-05-01 | 926 | 929 | 922 | 928 | 13,800 | 928 |
| 2024-04-30 | 919 | 927 | 915 | 926 | 21,200 | 926 |
| 2024-04-26 | 905 | 913 | 897 | 913 | 28,900 | 913 |
| 2024-04-25 | 897 | 904 | 897 | 900 | 15,700 | 900 |
| 2024-04-24 | 895 | 906 | 895 | 901 | 23,500 | 901 |
| 2024-04-23 | 900 | 900 | 892 | 894 | 15,900 | 894 |
| 2024-04-22 | 895 | 900 | 890 | 900 | 19,700 | 900 |
| 2024-04-19 | 906 | 906 | 880 | 889 | 64,400 | 889 |
| 2024-04-18 | 902 | 914 | 902 | 914 | 35,300 | 914 |
| 2024-04-17 | 910 | 910 | 898 | 902 | 57,800 | 902 |
| 2024-04-16 | 923 | 923 | 905 | 907 | 62,500 | 907 |
| 2024-04-15 | 936 | 937 | 923 | 925 | 42,300 | 925 |
| 2024-04-12 | 953 | 953 | 942 | 942 | 17,200 | 942 |
| 2024-04-11 | 941 | 953 | 939 | 953 | 32,700 | 953 |
| 2024-04-10 | 943 | 949 | 942 | 947 | 28,600 | 947 |
| 2024-04-09 | 942 | 943 | 932 | 943 | 25,300 | 943 |
| 2024-04-08 | 936 | 943 | 936 | 942 | 33,200 | 942 |
| 2024-04-05 | 940 | 941 | 929 | 936 | 47,800 | 936 |
| 2024-04-04 | 960 | 960 | 944 | 944 | 59,300 | 944 |
| 2024-04-03 | 963 | 963 | 955 | 958 | 47,800 | 958 |
| 2024-04-02 | 978 | 978 | 964 | 966 | 54,900 | 966 |
| 2024-04-01 | 988 | 991 | 978 | 978 | 15,300 | 978 |
| 2024-03-29 | 979 | 988 | 978 | 985 | 15,600 | 985 |
| 2024-03-28 | 985 | 992 | 976 | 977 | 30,400 | 977 |
| 2024-03-27 | 993 | 999 | 992 | 996 | 50,500 | 996 |
| 2024-03-26 | 996 | 996 | 989 | 992 | 28,200 | 992 |
| 2024-03-25 | 1,005 | 1,005 | 996 | 997 | 26,600 | 997 |
| 2024-03-22 | 1,005 | 1,008 | 1,002 | 1,006 | 24,800 | 1,006 |
| 2024-03-21 | 1,010 | 1,012 | 993 | 1,003 | 30,500 | 1,003 |
| 2024-03-19 | 1,000 | 1,008 | 995 | 1,008 | 28,500 | 1,008 |
| 2024-03-18 | 995 | 1,001 | 990 | 998 | 39,900 | 998 |
| 2024-03-15 | 988 | 990 | 986 | 989 | 29,400 | 989 |
| 2024-03-14 | 984 | 989 | 976 | 988 | 27,400 | 988 |
| 2024-03-13 | 993 | 993 | 979 | 984 | 28,300 | 984 |
| 2024-03-12 | 981 | 988 | 961 | 988 | 52,400 | 988 |
| 2024-03-11 | 991 | 996 | 975 | 985 | 56,800 | 985 |
| 2024-03-08 | 997 | 1,000 | 990 | 993 | 40,700 | 993 |
| 2024-03-07 | 1,003 | 1,010 | 996 | 1,000 | 31,800 | 1,000 |
| 2024-03-06 | 990 | 1,002 | 990 | 1,000 | 29,000 | 1,000 |
| 2024-03-05 | 999 | 1,002 | 990 | 991 | 32,200 | 991 |
| 2024-03-04 | 1,010 | 1,014 | 996 | 1,001 | 24,300 | 1,001 |
| 2024-03-01 | 1,016 | 1,025 | 1,008 | 1,010 | 14,700 | 1,010 |
| 2024-02-29 | 1,020 | 1,029 | 1,013 | 1,016 | 27,800 | 1,016 |
| 2024-02-28 | 1,033 | 1,048 | 1,025 | 1,034 | 13,800 | 1,034 |
| 2024-02-27 | 1,045 | 1,049 | 1,031 | 1,037 | 17,700 | 1,037 |
| 2024-02-26 | 1,040 | 1,081 | 1,040 | 1,048 | 37,300 | 1,048 |
| 2024-02-22 | 1,000 | 1,032 | 1,000 | 1,026 | 53,300 | 1,026 |
| 2024-02-21 | 1,005 | 1,005 | 990 | 995 | 19,000 | 995 |
| 2024-02-20 | 1,002 | 1,013 | 1,000 | 1,005 | 24,300 | 1,005 |
| 2024-02-19 | 991 | 1,002 | 991 | 1,000 | 14,300 | 1,000 |
| 2024-02-16 | 1,000 | 1,004 | 992 | 1,000 | 29,100 | 1,000 |
| 2024-02-15 | 1,000 | 1,003 | 985 | 992 | 27,700 | 992 |
| 2024-02-14 | 1,005 | 1,010 | 994 | 999 | 40,600 | 999 |
| 2024-02-13 | 1,016 | 1,025 | 1,016 | 1,020 | 23,700 | 1,020 |
| 2024-02-09 | 1,011 | 1,023 | 1,011 | 1,012 | 19,900 | 1,012 |
| 2024-02-08 | 1,032 | 1,032 | 1,011 | 1,020 | 15,000 | 1,020 |
| 2024-02-07 | 1,027 | 1,037 | 1,021 | 1,032 | 25,200 | 1,032 |
| 2024-02-06 | 1,036 | 1,036 | 1,025 | 1,027 | 13,600 | 1,027 |
| 2024-02-05 | 1,018 | 1,036 | 1,017 | 1,036 | 18,300 | 1,036 |
| 2024-02-02 | 1,016 | 1,019 | 1,004 | 1,015 | 15,800 | 1,015 |
| 2024-02-01 | 1,024 | 1,024 | 1,006 | 1,016 | 28,600 | 1,016 |
| 2024-01-31 | 1,030 | 1,031 | 1,017 | 1,024 | 24,300 | 1,024 |
| 2024-01-30 | 1,053 | 1,053 | 1,030 | 1,031 | 16,200 | 1,031 |
| 2024-01-29 | 1,035 | 1,052 | 1,035 | 1,050 | 12,900 | 1,050 |
| 2024-01-26 | 1,040 | 1,040 | 1,031 | 1,033 | 30,500 | 1,033 |
| 2024-01-25 | 1,049 | 1,050 | 1,040 | 1,045 | 18,000 | 1,045 |
| 2024-01-24 | 1,045 | 1,053 | 1,038 | 1,048 | 19,700 | 1,048 |
| 2024-01-23 | 1,069 | 1,072 | 1,047 | 1,051 | 11,500 | 1,051 |
| 2024-01-22 | 1,077 | 1,077 | 1,056 | 1,062 | 14,800 | 1,062 |
| 2024-01-19 | 1,077 | 1,077 | 1,054 | 1,057 | 19,800 | 1,057 |
| 2024-01-18 | 1,056 | 1,078 | 1,056 | 1,073 | 11,500 | 1,073 |
| 2024-01-17 | 1,100 | 1,104 | 1,070 | 1,070 | 19,100 | 1,070 |
| 2024-01-16 | 1,114 | 1,118 | 1,092 | 1,092 | 20,800 | 1,092 |
| 2024-01-15 | 1,105 | 1,125 | 1,105 | 1,116 | 23,300 | 1,116 |
| 2024-01-12 | 1,102 | 1,119 | 1,091 | 1,112 | 54,600 | 1,112 |
| 2024-01-11 | 1,049 | 1,125 | 1,048 | 1,101 | 145,800 | 1,101 |
| 2024-01-10 | 1,033 | 1,043 | 1,026 | 1,038 | 18,400 | 1,038 |
| 2024-01-09 | 1,021 | 1,033 | 1,020 | 1,033 | 18,700 | 1,033 |
| 2024-01-05 | 1,024 | 1,024 | 1,012 | 1,015 | 14,200 | 1,015 |
| 2024-01-04 | 1,001 | 1,020 | 994 | 1,020 | 22,500 | 1,020 |
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