6167 冨士ダイス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	571	577	571	575	5,000	575
2022-12-29	570	574	567	573	12,100	573
2022-12-28	578	582	569	580	45,300	580
2022-12-27	571	574	570	574	6,400	574
2022-12-26	565	571	565	569	9,800	569
2022-12-23	567	568	563	568	14,200	568
2022-12-22	572	576	567	570	20,300	570
2022-12-21	577	577	567	570	29,100	570
2022-12-20	583	589	570	572	30,700	572
2022-12-19	582	589	582	585	14,400	585
2022-12-16	591	598	587	587	14,800	587
2022-12-15	601	604	598	600	6,200	600
2022-12-14	595	608	594	601	25,800	601
2022-12-13	600	601	589	595	28,800	595
2022-12-12	585	599	585	596	12,000	596
2022-12-09	587	594	587	588	10,300	588
2022-12-08	601	601	586	589	13,400	589
2022-12-07	604	604	598	598	23,900	598
2022-12-06	595	609	595	605	22,700	605
2022-12-05	594	598	590	598	14,000	598
2022-12-02	598	598	592	594	24,200	594
2022-12-01	610	611	600	600	26,000	600
2022-11-30	623	628	610	610	63,900	610
2022-11-29	614	617	599	607	89,600	607
2022-11-28	582	616	582	604	103,800	604
2022-11-25	580	581	578	578	7,900	578
2022-11-24	575	579	574	579	19,200	579
2022-11-22	573	576	570	574	18,200	574
2022-11-21	573	574	571	571	13,800	571
2022-11-18	571	572	566	572	11,400	572
2022-11-17	570	572	567	570	8,200	570
2022-11-16	567	570	562	570	41,700	570
2022-11-15	573	576	565	567	50,600	567
2022-11-14	579	596	579	592	60,100	592
2022-11-11	580	580	569	571	26,900	571
2022-11-10	574	574	565	567	16,100	567
2022-11-09	581	583	571	574	15,200	574
2022-11-08	578	582	576	581	21,900	581
2022-11-07	565	575	565	575	9,400	575
2022-11-04	570	572	562	563	19,600	563
2022-11-02	575	579	570	570	8,900	570
2022-11-01	575	575	567	574	10,100	574
2022-10-31	567	573	558	572	31,000	572
2022-10-28	568	568	553	560	137,300	560
2022-10-27	563	563	559	563	14,900	563
2022-10-26	569	573	559	565	53,000	565
2022-10-25	566	566	561	566	15,500	566
2022-10-24	571	571	558	560	21,500	560
2022-10-21	565	567	561	563	16,500	563
2022-10-20	562	574	561	568	40,000	568
2022-10-19	560	575	559	571	47,600	571
2022-10-18	560	563	556	563	28,000	563
2022-10-17	559	562	555	555	22,600	555
2022-10-14	566	566	559	563	24,100	563
2022-10-13	570	570	557	558	38,800	558
2022-10-12	572	573	564	570	26,600	570
2022-10-11	579	582	572	573	32,500	573
2022-10-07	588	596	588	588	20,200	588
2022-10-06	588	598	588	594	18,100	594
2022-10-05	586	592	586	588	15,500	588
2022-10-04	570	581	570	581	20,800	581
2022-10-03	565	566	561	563	19,800	563
2022-09-30	570	573	568	569	19,400	569
2022-09-29	577	580	567	580	28,900	580
2022-09-28	567	568	554	567	38,600	567
2022-09-27	576	583	566	567	43,300	567
2022-09-26	588	591	574	576	40,500	576
2022-09-22	591	598	586	591	42,000	591
2022-09-21	601	603	594	595	27,900	595
2022-09-20	602	606	596	603	38,600	603
2022-09-16	609	611	600	601	31,400	601
2022-09-15	612	616	607	609	35,900	609
2022-09-14	615	620	613	613	39,900	613
2022-09-13	621	622	617	618	43,100	618
2022-09-12	623	626	620	621	20,200	621
2022-09-09	621	626	621	621	32,400	621
2022-09-08	628	628	622	622	18,400	622
2022-09-07	625	626	621	622	14,400	622
2022-09-06	623	631	622	625	50,000	625
2022-09-05	617	625	617	623	24,600	623
2022-09-02	622	622	617	617	35,900	617
2022-09-01	629	630	621	621	29,400	621
2022-08-31	625	630	625	625	9,700	625
2022-08-30	624	630	623	630	49,100	630
2022-08-29	630	632	628	629	20,900	629
2022-08-26	631	635	631	633	10,600	633
2022-08-25	632	634	630	630	11,700	630
2022-08-24	631	632	626	629	14,900	629
2022-08-23	631	633	630	630	17,900	630
2022-08-22	636	636	632	635	8,900	635
2022-08-19	636	640	635	636	11,400	636
2022-08-18	639	640	636	636	16,400	636
2022-08-17	642	646	640	640	16,700	640
2022-08-16	651	651	637	643	42,900	643
2022-08-15	649	660	648	656	51,300	656
2022-08-12	646	647	641	643	17,600	643
2022-08-10	635	641	635	637	5,200	637
2022-08-09	646	647	636	636	8,800	636
2022-08-08	647	650	643	643	4,300	643
2022-08-05	640	645	640	643	3,500	643
2022-08-04	646	648	641	642	3,200	642
2022-08-03	658	658	644	644	8,100	644
2022-08-02	659	660	654	655	3,100	655
2022-08-01	664	664	655	659	7,200	659
2022-07-29	661	661	652	656	14,700	656
2022-07-28	658	669	651	669	23,600	669
2022-07-27	655	662	655	655	3,800	655
2022-07-26	653	662	653	655	6,900	655
2022-07-25	667	667	650	657	14,200	657
2022-07-22	667	679	666	676	11,300	676
2022-07-21	664	676	661	675	9,100	675
2022-07-20	666	671	661	671	15,000	671
2022-07-19	681	681	652	662	103,900	662
2022-07-15	675	679	664	677	17,500	677
2022-07-14	674	683	673	679	18,700	679
2022-07-13	661	678	658	678	34,200	678
2022-07-12	657	667	644	663	22,700	663
2022-07-11	664	667	645	657	22,800	657
2022-07-08	649	668	649	660	16,100	660
2022-07-07	640	650	640	649	9,600	649
2022-07-06	638	642	636	640	7,300	640
2022-07-05	649	650	637	638	12,600	638
2022-07-04	640	650	633	649	9,500	649
2022-07-01	641	647	627	633	20,100	633
2022-06-30	655	655	641	645	14,200	645
2022-06-29	648	662	641	662	34,700	662
2022-06-28	645	656	643	650	13,800	650
2022-06-27	633	652	631	650	8,800	650
2022-06-24	632	637	630	630	4,800	630
2022-06-23	632	637	627	628	6,400	628
2022-06-22	638	639	630	630	8,100	630
2022-06-21	630	640	630	639	10,900	639
2022-06-20	642	642	627	627	7,400	627
2022-06-17	634	649	633	642	9,600	642
2022-06-16	647	653	643	644	9,100	644
2022-06-15	648	657	637	649	25,000	649
2022-06-14	651	660	651	652	9,000	652
2022-06-13	668	673	652	655	15,500	655
2022-06-10	670	685	666	678	16,000	678
2022-06-09	671	679	665	669	12,000	669
2022-06-08	675	680	675	680	5,900	680
2022-06-07	684	684	675	675	3,900	675
2022-06-06	672	688	671	684	8,000	684
2022-06-03	683	683	674	680	4,200	680
2022-06-02	685	685	667	683	5,200	683
2022-06-01	678	687	676	687	17,700	687
2022-05-31	663	683	660	683	12,500	683
2022-05-30	647	670	638	670	47,100	670
2022-05-27	641	642	636	642	9,600	642
2022-05-26	638	639	633	633	6,900	633
2022-05-25	635	636	632	636	5,700	636
2022-05-24	646	647	638	638	6,400	638
2022-05-23	640	650	640	650	11,100	650
2022-05-20	634	640	633	640	10,600	640
2022-05-19	631	640	628	635	6,600	635
2022-05-18	650	650	636	641	9,700	641
2022-05-17	642	657	626	657	52,100	657
2022-05-16	680	698	670	692	57,300	692
2022-05-13	635	650	632	650	9,800	650
2022-05-12	630	637	630	632	6,800	632
2022-05-11	638	643	633	640	11,600	640
2022-05-10	637	643	633	638	9,200	638
2022-05-09	655	656	637	637	8,700	637
2022-05-06	654	659	649	658	5,700	658
2022-05-02	650	660	632	651	9,600	651
2022-04-28	660	660	646	656	22,700	656
2022-04-27	634	668	627	668	31,500	668
2022-04-26	628	634	628	634	5,600	634
2022-04-25	630	632	625	625	6,100	625
2022-04-22	641	644	635	637	5,300	637
2022-04-21	639	648	638	648	8,100	648
2022-04-20	636	643	633	639	11,100	639
2022-04-19	631	632	624	632	7,900	632
2022-04-18	650	650	625	627	19,100	627
2022-04-15	654	654	651	651	2,300	651
2022-04-14	652	654	650	654	3,400	654
2022-04-13	637	644	637	644	7,100	644
2022-04-12	646	652	634	639	7,300	639
2022-04-11	639	652	639	646	7,500	646
2022-04-08	646	646	630	636	10,300	636
2022-04-07	651	651	636	641	14,100	641
2022-04-06	666	666	656	656	4,900	656
2022-04-05	669	674	658	666	13,700	666
2022-04-04	664	668	661	668	7,300	668
2022-04-01	650	664	642	657	11,400	657
2022-03-31	666	667	649	649	11,600	649
2022-03-30	678	678	659	672	19,300	672
2022-03-29	678	686	675	685	12,300	685
2022-03-28	679	680	673	678	5,700	678
2022-03-25	685	685	675	680	5,900	680
2022-03-24	681	686	676	686	10,700	686
2022-03-23	675	684	675	681	14,900	681
2022-03-22	680	680	665	675	11,900	675
2022-03-18	671	680	662	680	16,700	680
2022-03-17	664	672	659	670	11,300	670
2022-03-16	649	657	647	656	13,200	656
2022-03-15	626	658	626	649	20,000	649
2022-03-14	624	627	621	623	4,400	623
2022-03-11	623	642	618	622	21,800	622
2022-03-10	626	636	623	632	14,400	632
2022-03-09	634	634	618	619	14,300	619
2022-03-08	632	641	624	630	13,800	630
2022-03-07	639	639	628	632	7,100	632
2022-03-04	645	645	635	637	5,400	637
2022-03-03	649	649	643	643	4,100	643
2022-03-02	638	647	638	644	6,400	644
2022-03-01	645	649	643	645	9,500	645
2022-02-28	646	648	635	647	9,100	647
2022-02-25	649	649	639	648	23,400	648
2022-02-24	627	631	626	629	6,900	629
2022-02-22	616	628	611	626	23,400	626
2022-02-21	618	619	614	617	4,300	617
2022-02-18	620	620	616	620	8,700	620
2022-02-17	627	627	619	620	3,900	620
2022-02-16	620	630	620	624	5,000	624
2022-02-15	621	624	617	617	5,100	617
2022-02-14	622	639	621	623	18,400	623
2022-02-10	629	641	620	641	13,300	641
2022-02-09	618	624	616	624	10,700	624
2022-02-08	620	622	614	618	9,000	618
2022-02-07	618	620	615	615	8,000	615
2022-02-04	616	620	616	618	8,000	618
2022-02-03	625	625	616	616	7,100	616
2022-02-02	618	631	617	625	13,300	625
2022-02-01	625	626	617	617	5,200	617
2022-01-31	628	628	620	625	7,600	625
2022-01-28	630	631	619	622	16,500	622
2022-01-27	629	629	615	615	10,000	615
2022-01-26	623	624	619	621	4,300	621
2022-01-25	625	633	618	618	9,500	618
2022-01-24	631	631	624	631	4,100	631
2022-01-21	616	631	616	631	4,600	631
2022-01-20	616	620	616	616	4,000	616
2022-01-19	622	624	612	612	14,100	612
2022-01-18	632	636	620	622	7,300	622
2022-01-17	630	631	628	631	2,500	631
2022-01-14	627	633	626	630	13,500	630
2022-01-13	629	629	622	626	6,900	626
2022-01-12	616	626	616	622	13,300	622
2022-01-11	622	622	615	616	10,800	616
2022-01-07	621	624	619	620	13,000	620
2022-01-06	625	631	620	620	15,000	620
2022-01-05	630	631	623	627	8,400	627
2022-01-04	641	643	623	627	23,500	627

分割・併合履歴：なし