6167 冨士ダイス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 565 | 573 | 565 | 568 | 23,900 | 568 |
| 2015-12-29 | 560 | 569 | 560 | 563 | 18,300 | 563 |
| 2015-12-28 | 561 | 570 | 560 | 562 | 28,600 | 562 |
| 2015-12-25 | 554 | 564 | 554 | 564 | 45,700 | 564 |
| 2015-12-24 | 565 | 568 | 555 | 557 | 70,900 | 557 |
| 2015-12-22 | 566 | 574 | 563 | 564 | 23,100 | 564 |
| 2015-12-21 | 570 | 575 | 565 | 569 | 27,100 | 569 |
| 2015-12-18 | 581 | 583 | 570 | 573 | 59,400 | 573 |
| 2015-12-17 | 584 | 584 | 576 | 580 | 24,500 | 580 |
| 2015-12-16 | 584 | 588 | 579 | 584 | 15,600 | 584 |
| 2015-12-15 | 593 | 594 | 580 | 584 | 16,200 | 584 |
| 2015-12-14 | 577 | 595 | 576 | 586 | 23,700 | 586 |
| 2015-12-11 | 585 | 592 | 584 | 586 | 22,900 | 586 |
| 2015-12-10 | 604 | 605 | 574 | 595 | 28,800 | 595 |
| 2015-12-09 | 602 | 611 | 587 | 607 | 65,200 | 607 |
| 2015-12-08 | 618 | 618 | 600 | 608 | 23,500 | 608 |
| 2015-12-07 | 620 | 620 | 616 | 617 | 28,300 | 617 |
| 2015-12-04 | 600 | 615 | 600 | 615 | 35,900 | 615 |
| 2015-12-03 | 606 | 616 | 600 | 608 | 66,800 | 608 |
| 2015-12-02 | 582 | 596 | 582 | 589 | 61,800 | 589 |
| 2015-12-01 | 584 | 586 | 576 | 581 | 55,800 | 581 |
| 2015-11-30 | 575 | 584 | 574 | 578 | 16,200 | 578 |
| 2015-11-27 | 576 | 576 | 570 | 573 | 24,300 | 573 |
| 2015-11-26 | 575 | 575 | 566 | 572 | 19,300 | 572 |
| 2015-11-25 | 572 | 575 | 570 | 575 | 9,600 | 575 |
| 2015-11-24 | 572 | 578 | 571 | 575 | 14,800 | 575 |
| 2015-11-20 | 565 | 574 | 565 | 565 | 19,900 | 565 |
| 2015-11-19 | 567 | 572 | 563 | 565 | 16,900 | 565 |
| 2015-11-18 | 566 | 568 | 565 | 566 | 13,200 | 566 |
| 2015-11-17 | 568 | 575 | 565 | 565 | 23,900 | 565 |
| 2015-11-16 | 569 | 579 | 562 | 563 | 13,100 | 563 |
| 2015-11-13 | 565 | 589 | 565 | 573 | 19,800 | 573 |
| 2015-11-12 | 576 | 578 | 567 | 567 | 21,400 | 567 |
| 2015-11-11 | 565 | 581 | 565 | 581 | 22,200 | 581 |
| 2015-11-10 | 557 | 568 | 556 | 563 | 24,800 | 563 |
| 2015-11-09 | 563 | 567 | 554 | 557 | 73,500 | 557 |
| 2015-11-06 | 559 | 563 | 555 | 555 | 37,000 | 555 |
| 2015-11-05 | 554 | 570 | 543 | 556 | 122,700 | 556 |
| 2015-11-04 | 620 | 625 | 589 | 596 | 49,700 | 596 |
| 2015-11-02 | 622 | 627 | 599 | 616 | 21,800 | 616 |
| 2015-10-30 | 627 | 632 | 613 | 624 | 54,200 | 624 |
| 2015-10-29 | 604 | 621 | 603 | 619 | 47,500 | 619 |
| 2015-10-28 | 577 | 609 | 575 | 604 | 62,600 | 604 |
| 2015-10-27 | 571 | 579 | 566 | 579 | 29,300 | 579 |
| 2015-10-26 | 566 | 570 | 564 | 569 | 31,900 | 569 |
| 2015-10-23 | 560 | 566 | 554 | 562 | 26,500 | 562 |
| 2015-10-22 | 561 | 565 | 555 | 558 | 24,700 | 558 |
| 2015-10-21 | 561 | 565 | 559 | 560 | 23,200 | 560 |
| 2015-10-20 | 567 | 569 | 562 | 564 | 17,700 | 564 |
| 2015-10-19 | 570 | 570 | 565 | 566 | 14,900 | 566 |
| 2015-10-16 | 568 | 574 | 567 | 569 | 22,800 | 569 |
| 2015-10-15 | 567 | 572 | 564 | 572 | 7,300 | 572 |
| 2015-10-14 | 567 | 573 | 565 | 567 | 11,900 | 567 |
| 2015-10-13 | 565 | 574 | 564 | 573 | 24,800 | 573 |
| 2015-10-09 | 561 | 566 | 559 | 562 | 35,800 | 562 |
| 2015-10-08 | 562 | 571 | 562 | 566 | 21,200 | 566 |
| 2015-10-07 | 560 | 568 | 555 | 568 | 14,800 | 568 |
| 2015-10-06 | 565 | 569 | 550 | 559 | 34,400 | 559 |
| 2015-10-05 | 560 | 569 | 552 | 563 | 34,300 | 563 |
| 2015-10-02 | 561 | 570 | 561 | 565 | 7,400 | 565 |
| 2015-10-01 | 564 | 575 | 563 | 570 | 13,400 | 570 |
| 2015-09-30 | 583 | 588 | 565 | 574 | 18,700 | 574 |
| 2015-09-29 | 595 | 595 | 576 | 580 | 55,000 | 580 |
| 2015-09-28 | 590 | 594 | 548 | 580 | 43,800 | 580 |
| 2015-09-25 | 590 | 596 | 580 | 594 | 56,100 | 594 |
| 2015-09-24 | 591 | 599 | 591 | 598 | 9,000 | 598 |
| 2015-09-18 | 590 | 600 | 585 | 593 | 22,000 | 593 |
| 2015-09-17 | 584 | 600 | 584 | 595 | 17,700 | 595 |
| 2015-09-16 | 600 | 601 | 579 | 583 | 30,500 | 583 |
| 2015-09-15 | 597 | 609 | 590 | 592 | 9,800 | 592 |
| 2015-09-14 | 599 | 620 | 582 | 597 | 47,400 | 597 |
| 2015-09-11 | 597 | 597 | 576 | 597 | 30,000 | 597 |
| 2015-09-10 | 575 | 598 | 555 | 593 | 59,500 | 593 |
| 2015-09-09 | 569 | 587 | 569 | 575 | 33,900 | 575 |
| 2015-09-08 | 568 | 590 | 565 | 566 | 36,300 | 566 |
| 2015-09-07 | 575 | 589 | 549 | 565 | 19,500 | 565 |
| 2015-09-04 | 548 | 607 | 540 | 560 | 61,600 | 560 |
| 2015-09-03 | 561 | 568 | 547 | 547 | 13,100 | 547 |
| 2015-09-02 | 539 | 562 | 531 | 559 | 27,300 | 559 |
| 2015-09-01 | 555 | 570 | 553 | 555 | 22,100 | 555 |
| 2015-08-31 | 567 | 572 | 550 | 554 | 47,700 | 554 |
| 2015-08-28 | 569 | 573 | 556 | 566 | 70,300 | 566 |
| 2015-08-27 | 565 | 569 | 555 | 563 | 52,100 | 563 |
| 2015-08-26 | 515 | 559 | 515 | 555 | 73,300 | 555 |
| 2015-08-25 | 533 | 564 | 498 | 505 | 260,600 | 505 |
| 2015-08-24 | 580 | 591 | 550 | 572 | 255,500 | 572 |
| 2015-08-21 | 623 | 630 | 611 | 621 | 114,200 | 621 |
| 2015-08-20 | 633 | 633 | 629 | 630 | 38,300 | 630 |
| 2015-08-19 | 630 | 643 | 628 | 633 | 30,600 | 633 |
| 2015-08-18 | 633 | 633 | 626 | 630 | 46,900 | 630 |
| 2015-08-17 | 645 | 650 | 628 | 632 | 89,800 | 632 |
| 2015-08-14 | 650 | 650 | 645 | 646 | 29,900 | 646 |
| 2015-08-13 | 654 | 657 | 650 | 653 | 20,700 | 653 |
| 2015-08-12 | 651 | 664 | 648 | 664 | 46,700 | 664 |
| 2015-08-11 | 662 | 667 | 647 | 656 | 119,700 | 656 |
| 2015-08-10 | 668 | 692 | 658 | 690 | 136,500 | 690 |
| 2015-08-07 | 658 | 673 | 650 | 653 | 61,100 | 653 |
| 2015-08-06 | 645 | 676 | 645 | 666 | 83,300 | 666 |
| 2015-08-05 | 642 | 650 | 640 | 650 | 36,200 | 650 |
| 2015-08-04 | 645 | 648 | 639 | 643 | 43,700 | 643 |
| 2015-08-03 | 648 | 648 | 640 | 646 | 17,600 | 646 |
| 2015-07-31 | 651 | 653 | 642 | 644 | 50,500 | 644 |
| 2015-07-30 | 668 | 670 | 650 | 651 | 42,300 | 651 |
| 2015-07-29 | 662 | 662 | 652 | 658 | 21,000 | 658 |
| 2015-07-28 | 658 | 661 | 651 | 656 | 40,700 | 656 |
| 2015-07-27 | 678 | 680 | 660 | 665 | 78,700 | 665 |
| 2015-07-24 | 680 | 680 | 667 | 671 | 32,500 | 671 |
| 2015-07-23 | 685 | 691 | 680 | 680 | 49,100 | 680 |
| 2015-07-22 | 690 | 695 | 684 | 691 | 34,700 | 691 |
| 2015-07-21 | 699 | 700 | 695 | 696 | 36,800 | 696 |
| 2015-07-17 | 698 | 702 | 695 | 700 | 35,700 | 700 |
| 2015-07-16 | 690 | 698 | 685 | 691 | 29,600 | 691 |
| 2015-07-15 | 676 | 690 | 676 | 679 | 63,100 | 679 |
| 2015-07-14 | 683 | 688 | 677 | 685 | 52,400 | 685 |
| 2015-07-13 | 693 | 697 | 665 | 678 | 59,400 | 678 |
| 2015-07-10 | 722 | 722 | 685 | 690 | 145,200 | 690 |
| 2015-07-09 | 686 | 690 | 620 | 677 | 172,200 | 677 |
| 2015-07-08 | 711 | 712 | 691 | 696 | 147,800 | 696 |
| 2015-07-07 | 713 | 716 | 700 | 707 | 166,200 | 707 |
| 2015-07-06 | 715 | 729 | 709 | 716 | 197,100 | 716 |
| 2015-07-03 | 783 | 783 | 727 | 739 | 883,300 | 739 |
| 2015-07-02 | 752 | 785 | 749 | 778 | 636,600 | 778 |
| 2015-07-01 | 741 | 754 | 740 | 744 | 438,500 | 744 |
| 2015-06-30 | 747 | 754 | 740 | 740 | 656,600 | 740 |
| 2015-06-29 | 741 | 753 | 740 | 740 | 874,600 | 740 |
| 2015-06-26 | 722 | 762 | 717 | 740 | 1,177,500 | 740 |
| 2015-06-25 | 800 | 839 | 710 | 711 | 6,679,900 | 711 |
分割・併合履歴 ： なし