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