6167 冨士ダイス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-046586636576574,000657
2021-08-0368968965765823,600658
2021-08-026796956796938,100693
2021-07-3069970067967912,800679
2021-07-296956966906969,900696
2021-07-2870070169569711,600697
2021-07-276957036927039,800703
2021-07-266926946836904,600690
2021-07-2167667665567513,400675
2021-07-2068168765665619,100656
2021-07-1969569668568527,200685
2021-07-16685706680705125,700705
2021-07-1568068868068115,900681
2021-07-1466968266968013,800680
2021-07-1366566965966711,100667
2021-07-1265066965066919,800669
2021-07-0964965464265317,700653
2021-07-0865465865065410,400654
2021-07-0764165664165512,700655
2021-07-066426456426441,900644
2021-07-056466466406402,700640
2021-07-026416466406465,700646
2021-07-016386406366365,400636
2021-06-3064965663463511,200635
2021-06-2965865864865118,400651
2021-06-286406576406579,100657
2021-06-256386396356384,900638
2021-06-246446446306335,100633
2021-06-236416456396422,700642
2021-06-226256436256435,900643
2021-06-2164064061661611,100616
2021-06-186466476426425,400642
2021-06-176496496466462,500646
2021-06-166466526466496,700649
2021-06-156536536466466,900646
2021-06-146596606556564,400656
2021-06-1166366366066316,900663
2021-06-106516536516536,400653
2021-06-096596596506522,900652
2021-06-086566566486543,200654
2021-06-076566566506503,000650
2021-06-046646646566562,800656
2021-06-036616676616642,000664
2021-06-026566736566593,400659
2021-06-016576626576605,000660
2021-05-316646646526546,500654
2021-05-2865266864466820,500668
2021-05-276456516416417,900641
2021-05-266456506446456,000645
2021-05-256486526456456,300645
2021-05-246456536456534,300653
2021-05-216486556486504,600650
2021-05-206426696416478,100647
2021-05-196456486426424,700642
2021-05-186416496416496,600649
2021-05-176486506416413,600641
2021-05-146426636426489,000648
2021-05-136616616416415,500641
2021-05-1267367365966123,400661
2021-05-1166666664764710,500647
2021-05-106616666586667,800666
2021-05-076576616576615,100661
2021-05-066566646506644,200664
2021-04-3070870866066039,400660
2021-04-2866466464864815,600648
2021-04-2764566864566110,000661
2021-04-266446456426424,400642
2021-04-236416466416434,500643
2021-04-226496496416416,300641
2021-04-216516566416418,500641
2021-04-2066066264965416,200654
2021-04-196666696626622,500662
2021-04-166626646576632,900663
2021-04-156586656556554,700655
2021-04-146546576536534,900653
2021-04-136616636586585,400658
2021-04-126766766596614,300661
2021-04-096706816706704,200670
2021-04-086846846706705,700670
2021-04-076726846726845,900684
2021-04-066806876756756,500675
2021-04-056606706606703,000670
2021-04-026696756586605,700660
2021-04-0169169166466612,900666
2021-03-316967046916919,100691
2021-03-3071271269670419,500704
2021-03-2970472069772039,600720
2021-03-2669570368669016,700690
2021-03-2568669668569510,000695
2021-03-247087086856909,200690
2021-03-237127147087108,200710
2021-03-2271571570471217,800712
2021-03-1969971569171520,000715
2021-03-1870570769670424,200704
2021-03-1770270769870710,900707
2021-03-1669670269670213,500702
2021-03-1569469568969511,300695
2021-03-1268969568569116,500691
2021-03-1168568968168310,600683
2021-03-1068068567468513,100685
2021-03-0966567365867315,100673
2021-03-0866666665566210,000662
2021-03-0564965764565713,600657
2021-03-0466066064865711,400657
2021-03-036546596546577,300657
2021-03-026596686576638,700663
2021-03-016546616546594,300659
2021-02-2666066165465417,700654
2021-02-2566166665165519,700655
2021-02-246576606566583,500658
2021-02-2266767865765741,300657
2021-02-196566626526617,400661
2021-02-186626676606606,400660
2021-02-176636716636685,500668
2021-02-166696716656714,200671
2021-02-1566867266167225,800672
2021-02-126646706646688,500668
2021-02-1066267266267224,200672
2021-02-096606646566626,900662
2021-02-0866166565966512,700665
2021-02-056566596556594,100659
2021-02-046546606546565,000656
2021-02-036566596516587,800658
2021-02-026476536476536,100653
2021-02-016516536446509,200650
2021-01-2964765264265122,600651
2021-01-2865966263663796,900637
2021-01-2767067165966721,700667
2021-01-2666467066167015,000670
2021-01-2565366865366418,500664
2021-01-2266966965065013,000650
2021-01-216686706646709,600670
2021-01-2065366965366911,500669
2021-01-1964866564866011,200660
2021-01-1865466464164212,800642
2021-01-156636636556558,000655
2021-01-146606706606679,700667
2021-01-136706706616668,600666
2021-01-1266867066167024,600670
2021-01-0865166065066021,200660
2021-01-076546546476504,400650
2021-01-066466566446466,200646
2021-01-056506526426425,600642
2021-01-046506606456526,800652

分割・併合履歴 : なし