6167 冨士ダイス(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
2023-06-08	688	690	676	679	85,100	679
2023-06-07	695	695	684	689	109,700	689
2023-06-06	688	691	682	688	69,200	688
2023-06-05	685	692	682	689	80,400	689
2023-06-02	669	682	664	678	69,400	678
2023-06-01	670	678	670	672	77,200	672
2023-05-31	683	685	670	673	124,200	673
2023-05-30	682	693	676	685	134,500	685
2023-05-29	699	705	683	686	117,800	686
2023-05-26	705	705	691	691	88,400	691
2023-05-25	701	707	698	703	63,700	703
2023-05-24	700	709	698	699	59,200	699
2023-05-23	707	716	698	703	107,100	703
2023-05-22	709	713	701	703	53,300	703
2023-05-19	694	713	686	709	177,700	709
2023-05-18	695	706	686	691	168,200	691
2023-05-17	702	705	686	692	196,200	692
2023-05-16	691	716	691	704	205,000	704
2023-05-15	713	718	696	700	326,900	700
2023-05-12	731	736	719	721	192,500	721
2023-05-11	743	746	732	737	110,500	737
2023-05-10	756	756	741	745	133,700	745
2023-05-09	744	758	741	758	130,800	758
2023-05-08	736	753	733	745	133,600	745
2023-05-02	733	737	723	731	149,900	731
2023-05-01	742	745	736	738	92,400	738
2023-04-28	739	741	727	738	205,800	738
2023-04-27	716	741	716	732	290,800	732
2023-04-26	720	725	712	725	141,800	725
2023-04-25	728	742	722	726	136,800	726
2023-04-24	718	738	716	730	160,300	730
2023-04-21	726	735	715	723	221,400	723
2023-04-20	737	740	728	731	171,500	731
2023-04-19	741	754	737	744	240,600	744
2023-04-18	746	751	733	735	260,100	735
2023-04-17	755	758	737	742	331,200	742
2023-04-14	777	779	751	757	345,000	757
2023-04-13	792	799	771	772	307,700	772
2023-04-12	781	809	779	801	343,200	801
2023-04-11	772	788	769	777	217,600	777
2023-04-10	771	783	765	774	212,900	774
2023-04-07	787	787	764	774	314,400	774
2023-04-06	810	812	770	780	583,200	780
2023-04-05	870	879	811	820	819,300	820
2023-04-04	814	863	814	829	554,600	829
2023-04-03	831	848	813	814	380,200	814
2023-03-31	883	898	807	834	870,800	834
2023-03-30	868	901	868	886	469,300	886
2023-03-29	849	892	837	870	614,500	870
2023-03-28	877	890	849	849	767,400	849
2023-03-27	920	930	878	886	1,116,800	886
2023-03-24	1,011	1,013	931	933	1,124,700	933
2023-03-23	1,057	1,068	981	999	981,400	999
2023-03-22	1,143	1,173	1,072	1,076	742,500	1,076
2023-03-20	1,155	1,249	1,091	1,126	2,021,200	1,126
2023-03-17	1,055	1,255	1,050	1,132	4,459,900	1,132
2023-03-16	995	1,070	985	1,043	681,800	1,043
2023-03-15	1,073	1,081	1,000	1,026	670,200	1,026
2023-03-14	1,022	1,043	975	998	843,700	998
2023-03-13	976	1,148	968	1,076	2,658,000	1,076
2023-03-10	995	1,059	950	999	1,962,500	999
2023-03-09	1,109	1,176	1,001	1,010	8,215,700	1,010
2023-03-08	1,079	1,079	980	1,079	4,859,500	1,079
2023-03-07	896	929	872	929	1,545,400	929
2023-03-06	779	779	760	779	499,400	779
2023-03-03	699	707	672	679	275,200	679
2023-03-02	685	686	667	677	112,800	677
2023-03-01	679	684	660	683	318,800	683
2023-02-28	699	699	653	680	1,069,800	680
2023-02-27	590	599	589	599	23,200	599
2023-02-24	579	586	579	586	13,800	586
2023-02-22	581	582	575	576	22,200	576
2023-02-21	581	585	579	584	21,000	584
2023-02-20	585	585	581	585	8,000	585
2023-02-17	582	585	580	582	14,500	582
2023-02-16	586	588	583	588	10,400	588
2023-02-15	584	589	580	586	15,700	586
2023-02-14	586	593	582	593	18,100	593
2023-02-13	588	588	581	583	19,600	583
2023-02-10	583	590	583	588	12,100	588
2023-02-09	585	588	584	586	3,400	586
2023-02-08	584	588	584	585	7,000	585
2023-02-07	592	592	587	587	11,300	587
2023-02-06	590	594	589	592	10,000	592
2023-02-03	584	586	582	585	6,900	585
2023-02-02	590	593	583	583	7,800	583
2023-02-01	589	593	584	590	7,400	590
2023-01-31	579	587	579	587	15,100	587
2023-01-30	595	602	579	579	85,800	579
2023-01-27	594	594	587	589	14,500	589
2023-01-26	586	593	585	592	9,900	592
2023-01-25	580	591	580	588	12,400	588
2023-01-24	578	583	572	583	25,200	583
2023-01-23	570	579	570	579	17,000	579
2023-01-20	566	575	566	568	13,100	568
2023-01-19	567	574	565	565	14,400	565
2023-01-18	567	575	567	568	13,000	568
2023-01-17	569	573	563	572	23,200	572
2023-01-16	567	573	566	572	4,900	572
2023-01-13	566	574	565	567	14,500	567
2023-01-12	570	573	565	565	12,600	565
2023-01-11	576	580	570	575	10,100	575
2023-01-10	570	580	570	576	7,600	576
2023-01-06	562	576	561	576	11,400	576
2023-01-05	570	571	561	562	12,500	562
2023-01-04	582	582	570	571	8,000	571

分割・併合履歴：なし