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
2023-12-01	665	677	660	670	121,800	670
2023-11-30	646	655	645	655	42,300	655
2023-11-29	648	651	646	646	41,000	646
2023-11-28	643	648	640	648	41,500	648
2023-11-27	651	654	643	643	27,200	643
2023-11-24	652	654	648	649	26,100	649
2023-11-22	646	656	646	652	45,100	652
2023-11-21	645	652	643	650	51,300	650
2023-11-20	651	654	641	641	41,800	641
2023-11-17	647	656	645	650	39,500	650
2023-11-16	650	654	646	647	37,100	647
2023-11-15	633	652	629	651	107,500	651
2023-11-14	652	653	646	651	33,200	651
2023-11-13	657	662	652	652	47,500	652
2023-11-10	650	652	643	651	34,500	651
2023-11-09	646	656	643	654	53,300	654
2023-11-08	656	662	643	653	142,400	653
2023-11-07	659	668	655	666	110,300	666
2023-11-06	652	662	649	660	74,600	660
2023-11-02	636	648	636	648	74,500	648
2023-11-01	641	643	633	636	87,700	636
2023-10-31	635	646	628	646	142,900	646
2023-10-30	671	671	635	635	451,300	635
2023-10-27	664	688	664	681	142,200	681
2023-10-26	655	669	655	661	74,200	661
2023-10-25	650	671	649	663	163,000	663
2023-10-24	646	655	630	655	88,000	655
2023-10-23	643	647	636	637	58,700	637
2023-10-20	645	654	644	644	39,800	644
2023-10-19	647	656	645	649	50,600	649
2023-10-18	644	659	644	656	89,300	656
2023-10-17	645	653	643	646	27,900	646
2023-10-16	642	646	635	636	60,800	636
2023-10-13	654	660	646	648	87,100	648
2023-10-12	654	660	652	660	48,000	660
2023-10-11	655	660	650	658	66,400	658
2023-10-10	650	663	648	660	98,100	660
2023-10-06	625	638	625	635	34,200	635
2023-10-05	613	628	613	628	59,600	628
2023-10-04	619	625	607	609	106,900	609
2023-10-03	634	634	622	623	95,600	623
2023-10-02	637	647	635	635	56,500	635
2023-09-29	643	643	635	636	72,700	636
2023-09-28	649	654	645	649	56,000	649
2023-09-27	638	649	635	649	48,200	649
2023-09-26	647	648	641	641	38,500	641
2023-09-25	641	651	639	649	78,600	649
2023-09-22	635	646	635	641	90,100	641
2023-09-21	644	651	641	642	100,700	642
2023-09-20	657	662	650	650	78,900	650
2023-09-19	653	663	652	661	72,800	661
2023-09-15	662	664	656	657	66,100	657
2023-09-14	666	671	661	663	45,200	663
2023-09-13	660	669	659	668	57,100	668
2023-09-12	650	662	650	662	45,500	662
2023-09-11	656	662	649	650	63,400	650
2023-09-08	662	668	656	658	68,100	658
2023-09-07	675	678	670	670	58,100	670
2023-09-06	679	680	674	677	48,100	677
2023-09-05	679	680	677	680	46,000	680
2023-09-04	681	682	676	678	60,000	678
2023-09-01	659	683	659	680	111,400	680
2023-08-31	662	667	660	664	65,200	664
2023-08-30	663	663	651	657	109,000	657
2023-08-29	661	667	653	662	66,900	662
2023-08-28	649	661	649	660	65,800	660
2023-08-25	642	653	639	649	75,100	649
2023-08-24	647	657	647	649	83,400	649
2023-08-23	626	647	626	646	83,500	646
2023-08-22	616	625	616	625	25,800	625
2023-08-21	611	622	610	618	52,900	618
2023-08-18	612	616	609	610	63,600	610
2023-08-17	610	616	603	614	78,900	614
2023-08-16	621	623	612	614	81,000	614
2023-08-15	627	630	619	622	127,900	622
2023-08-14	643	645	629	629	291,400	629
2023-08-10	646	655	643	650	85,500	650
2023-08-09	660	660	648	649	108,800	649
2023-08-08	664	665	661	662	32,100	662
2023-08-07	657	666	654	665	37,100	665
2023-08-04	664	664	655	661	92,100	661
2023-08-03	678	680	662	663	124,000	663
2023-08-02	677	688	674	682	129,900	682
2023-08-01	678	682	673	680	81,300	680
2023-07-31	678	680	667	672	59,600	672
2023-07-28	680	680	668	675	176,800	675
2023-07-27	671	680	671	680	61,700	680
2023-07-26	671	674	667	674	47,300	674
2023-07-25	667	674	663	674	89,500	674
2023-07-24	669	672	666	667	43,400	667
2023-07-21	666	668	657	667	141,700	667
2023-07-20	662	671	662	664	44,600	664
2023-07-19	658	668	658	667	53,300	667
2023-07-18	655	660	652	658	43,600	658
2023-07-14	655	660	649	655	143,100	655
2023-07-13	653	656	648	653	39,100	653
2023-07-12	663	663	651	651	58,000	651
2023-07-11	658	666	658	660	73,600	660
2023-07-10	650	660	650	656	80,400	656
2023-07-07	654	663	651	655	47,600	655
2023-07-06	668	669	656	656	110,900	656
2023-07-05	675	675	668	673	48,600	673
2023-07-04	672	678	669	674	59,800	674
2023-07-03	669	674	665	672	83,300	672
2023-06-30	660	665	653	665	100,000	665
2023-06-29	656	661	653	659	93,600	659
2023-06-28	644	660	644	656	157,600	656
2023-06-27	645	645	637	640	131,000	640
2023-06-26	650	652	642	648	82,100	648
2023-06-23	665	670	650	654	182,500	654
2023-06-22	673	675	662	663	225,300	663
2023-06-21	672	678	668	674	92,400	674
2023-06-20	676	678	668	672	104,600	672
2023-06-19	675	685	671	679	110,600	679
2023-06-16	684	688	674	674	126,600	674
2023-06-15	684	685	681	684	63,500	684
2023-06-14	690	693	681	683	99,000	683
2023-06-13	696	697	686	691	100,000	691
2023-06-12	684	695	681	695	94,000	695
2023-06-09	686	689	681	683	62,500	683
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