6167 冨士ダイス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 631 | 640 | 628 | 635 | 6,600 | 635 |
2022-05-18 | 650 | 650 | 636 | 641 | 9,700 | 641 |
2022-05-17 | 642 | 657 | 626 | 657 | 52,100 | 657 |
2022-05-16 | 680 | 698 | 670 | 692 | 57,300 | 692 |
2022-05-13 | 635 | 650 | 632 | 650 | 9,800 | 650 |
2022-05-12 | 630 | 637 | 630 | 632 | 6,800 | 632 |
2022-05-11 | 638 | 643 | 633 | 640 | 11,600 | 640 |
2022-05-10 | 637 | 643 | 633 | 638 | 9,200 | 638 |
2022-05-09 | 655 | 656 | 637 | 637 | 8,700 | 637 |
2022-05-06 | 654 | 659 | 649 | 658 | 5,700 | 658 |
2022-05-02 | 650 | 660 | 632 | 651 | 9,600 | 651 |
2022-04-28 | 660 | 660 | 646 | 656 | 22,700 | 656 |
2022-04-27 | 634 | 668 | 627 | 668 | 31,500 | 668 |
2022-04-26 | 628 | 634 | 628 | 634 | 5,600 | 634 |
2022-04-25 | 630 | 632 | 625 | 625 | 6,100 | 625 |
2022-04-22 | 641 | 644 | 635 | 637 | 5,300 | 637 |
2022-04-21 | 639 | 648 | 638 | 648 | 8,100 | 648 |
2022-04-20 | 636 | 643 | 633 | 639 | 11,100 | 639 |
2022-04-19 | 631 | 632 | 624 | 632 | 7,900 | 632 |
2022-04-18 | 650 | 650 | 625 | 627 | 19,100 | 627 |
2022-04-15 | 654 | 654 | 651 | 651 | 2,300 | 651 |
2022-04-14 | 652 | 654 | 650 | 654 | 3,400 | 654 |
2022-04-13 | 637 | 644 | 637 | 644 | 7,100 | 644 |
2022-04-12 | 646 | 652 | 634 | 639 | 7,300 | 639 |
2022-04-11 | 639 | 652 | 639 | 646 | 7,500 | 646 |
2022-04-08 | 646 | 646 | 630 | 636 | 10,300 | 636 |
2022-04-07 | 651 | 651 | 636 | 641 | 14,100 | 641 |
2022-04-06 | 666 | 666 | 656 | 656 | 4,900 | 656 |
2022-04-05 | 669 | 674 | 658 | 666 | 13,700 | 666 |
2022-04-04 | 664 | 668 | 661 | 668 | 7,300 | 668 |
2022-04-01 | 650 | 664 | 642 | 657 | 11,400 | 657 |
2022-03-31 | 666 | 667 | 649 | 649 | 11,600 | 649 |
2022-03-30 | 678 | 678 | 659 | 672 | 19,300 | 672 |
2022-03-29 | 678 | 686 | 675 | 685 | 12,300 | 685 |
2022-03-28 | 679 | 680 | 673 | 678 | 5,700 | 678 |
2022-03-25 | 685 | 685 | 675 | 680 | 5,900 | 680 |
2022-03-24 | 681 | 686 | 676 | 686 | 10,700 | 686 |
2022-03-23 | 675 | 684 | 675 | 681 | 14,900 | 681 |
2022-03-22 | 680 | 680 | 665 | 675 | 11,900 | 675 |
2022-03-18 | 671 | 680 | 662 | 680 | 16,700 | 680 |
2022-03-17 | 664 | 672 | 659 | 670 | 11,300 | 670 |
2022-03-16 | 649 | 657 | 647 | 656 | 13,200 | 656 |
2022-03-15 | 626 | 658 | 626 | 649 | 20,000 | 649 |
2022-03-14 | 624 | 627 | 621 | 623 | 4,400 | 623 |
2022-03-11 | 623 | 642 | 618 | 622 | 21,800 | 622 |
2022-03-10 | 626 | 636 | 623 | 632 | 14,400 | 632 |
2022-03-09 | 634 | 634 | 618 | 619 | 14,300 | 619 |
2022-03-08 | 632 | 641 | 624 | 630 | 13,800 | 630 |
2022-03-07 | 639 | 639 | 628 | 632 | 7,100 | 632 |
2022-03-04 | 645 | 645 | 635 | 637 | 5,400 | 637 |
2022-03-03 | 649 | 649 | 643 | 643 | 4,100 | 643 |
2022-03-02 | 638 | 647 | 638 | 644 | 6,400 | 644 |
2022-03-01 | 645 | 649 | 643 | 645 | 9,500 | 645 |
2022-02-28 | 646 | 648 | 635 | 647 | 9,100 | 647 |
2022-02-25 | 649 | 649 | 639 | 648 | 23,400 | 648 |
2022-02-24 | 627 | 631 | 626 | 629 | 6,900 | 629 |
2022-02-22 | 616 | 628 | 611 | 626 | 23,400 | 626 |
2022-02-21 | 618 | 619 | 614 | 617 | 4,300 | 617 |
2022-02-18 | 620 | 620 | 616 | 620 | 8,700 | 620 |
2022-02-17 | 627 | 627 | 619 | 620 | 3,900 | 620 |
2022-02-16 | 620 | 630 | 620 | 624 | 5,000 | 624 |
2022-02-15 | 621 | 624 | 617 | 617 | 5,100 | 617 |
2022-02-14 | 622 | 639 | 621 | 623 | 18,400 | 623 |
2022-02-10 | 629 | 641 | 620 | 641 | 13,300 | 641 |
2022-02-09 | 618 | 624 | 616 | 624 | 10,700 | 624 |
2022-02-08 | 620 | 622 | 614 | 618 | 9,000 | 618 |
2022-02-07 | 618 | 620 | 615 | 615 | 8,000 | 615 |
2022-02-04 | 616 | 620 | 616 | 618 | 8,000 | 618 |
2022-02-03 | 625 | 625 | 616 | 616 | 7,100 | 616 |
2022-02-02 | 618 | 631 | 617 | 625 | 13,300 | 625 |
2022-02-01 | 625 | 626 | 617 | 617 | 5,200 | 617 |
2022-01-31 | 628 | 628 | 620 | 625 | 7,600 | 625 |
2022-01-28 | 630 | 631 | 619 | 622 | 16,500 | 622 |
2022-01-27 | 629 | 629 | 615 | 615 | 10,000 | 615 |
2022-01-26 | 623 | 624 | 619 | 621 | 4,300 | 621 |
2022-01-25 | 625 | 633 | 618 | 618 | 9,500 | 618 |
2022-01-24 | 631 | 631 | 624 | 631 | 4,100 | 631 |
2022-01-21 | 616 | 631 | 616 | 631 | 4,600 | 631 |
2022-01-20 | 616 | 620 | 616 | 616 | 4,000 | 616 |
2022-01-19 | 622 | 624 | 612 | 612 | 14,100 | 612 |
2022-01-18 | 632 | 636 | 620 | 622 | 7,300 | 622 |
2022-01-17 | 630 | 631 | 628 | 631 | 2,500 | 631 |
2022-01-14 | 627 | 633 | 626 | 630 | 13,500 | 630 |
2022-01-13 | 629 | 629 | 622 | 626 | 6,900 | 626 |
2022-01-12 | 616 | 626 | 616 | 622 | 13,300 | 622 |
2022-01-11 | 622 | 622 | 615 | 616 | 10,800 | 616 |
2022-01-07 | 621 | 624 | 619 | 620 | 13,000 | 620 |
2022-01-06 | 625 | 631 | 620 | 620 | 15,000 | 620 |
2022-01-05 | 630 | 631 | 623 | 627 | 8,400 | 627 |
2022-01-04 | 641 | 643 | 623 | 627 | 23,500 | 627 |
分割・併合履歴 : なし