6569 日総工産(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
2023-09-27	750	777	747	775	139,700	775
2023-09-26	774	774	753	753	99,700	753
2023-09-25	760	778	760	774	117,500	774
2023-09-22	745	759	737	757	112,600	757
2023-09-21	758	765	753	753	94,500	753
2023-09-20	762	770	757	761	117,000	761
2023-09-19	772	775	754	765	145,900	765
2023-09-15	779	783	770	772	136,500	772
2023-09-14	775	783	771	779	66,300	779
2023-09-13	776	776	764	772	109,300	772
2023-09-12	780	790	774	779	75,400	779
2023-09-11	786	790	777	777	109,000	777
2023-09-08	790	797	785	789	112,000	789
2023-09-07	813	813	790	795	198,000	795
2023-09-06	814	822	813	816	69,500	816
2023-09-05	813	822	808	818	114,500	818
2023-09-04	821	828	810	816	222,200	816
2023-09-01	830	844	828	836	53,600	836
2023-08-31	845	845	831	838	77,300	838
2023-08-30	845	848	834	839	91,100	839
2023-08-29	838	845	833	845	64,100	845
2023-08-28	839	843	825	834	88,600	834
2023-08-25	805	834	805	824	209,900	824
2023-08-24	799	807	790	805	99,700	805
2023-08-23	783	791	780	789	40,300	789
2023-08-22	796	799	773	783	160,200	783
2023-08-21	780	794	780	793	81,700	793
2023-08-18	767	781	765	777	76,500	777
2023-08-17	782	785	763	782	127,600	782
2023-08-16	795	802	783	790	158,300	790
2023-08-15	801	806	789	803	108,000	803
2023-08-14	803	827	800	804	92,300	804
2023-08-10	805	817	797	809	131,200	809
2023-08-09	790	818	786	814	121,200	814
2023-08-08	765	828	761	804	415,100	804
2023-08-07	847	855	836	850	212,400	850
2023-08-04	846	850	831	837	89,500	837
2023-08-03	844	862	838	848	144,300	848
2023-08-02	870	873	844	854	248,700	854
2023-08-01	873	888	867	885	106,400	885
2023-07-31	881	887	872	878	63,300	878
2023-07-28	873	878	856	874	134,300	874
2023-07-27	860	887	852	880	148,600	880
2023-07-26	870	872	860	863	110,900	863
2023-07-25	893	893	868	875	138,300	875
2023-07-24	884	893	878	892	77,900	892
2023-07-21	898	898	880	882	113,700	882
2023-07-20	900	909	894	898	69,200	898
2023-07-19	916	916	892	899	87,200	899
2023-07-18	886	907	883	907	115,800	907
2023-07-14	890	896	879	880	77,700	880
2023-07-13	874	892	869	890	69,700	890
2023-07-12	890	890	875	875	82,000	875
2023-07-11	884	900	880	890	100,500	890
2023-07-10	883	901	865	875	193,100	875
2023-07-07	888	893	874	883	151,300	883
2023-07-06	898	917	893	901	115,200	901
2023-07-05	909	915	900	900	124,400	900
2023-07-04	905	913	896	908	151,500	908
2023-07-03	920	930	908	910	127,200	910
2023-06-30	919	919	908	915	83,800	915
2023-06-29	914	930	911	920	112,600	920
2023-06-28	900	913	888	908	121,400	908
2023-06-27	904	905	880	899	198,000	899
2023-06-26	910	920	893	909	124,200	909
2023-06-23	935	957	909	918	282,000	918
2023-06-22	893	940	891	928	383,400	928
2023-06-21	892	906	887	893	190,200	893
2023-06-20	906	916	891	902	160,400	902
2023-06-19	919	919	896	907	192,600	907
2023-06-16	924	924	906	919	147,500	919
2023-06-15	926	931	910	913	193,800	913
2023-06-14	918	930	911	925	209,200	925
2023-06-13	933	943	904	912	295,600	912
2023-06-12	900	919	890	916	179,500	916
2023-06-09	897	903	876	885	158,600	885
2023-06-08	917	917	869	880	254,000	880
2023-06-07	899	927	890	902	378,000	902
2023-06-06	878	906	868	891	296,300	891
2023-06-05	895	898	876	882	262,700	882
2023-06-02	870	876	852	875	196,700	875
2023-06-01	845	863	838	855	177,400	855
2023-05-31	859	883	844	848	419,800	848
2023-05-30	839	874	838	852	507,600	852
2023-05-29	815	824	804	810	233,600	810
2023-05-26	813	813	794	796	299,100	796
2023-05-25	813	816	800	814	214,400	814
2023-05-24	823	830	810	818	211,200	818
2023-05-23	886	886	835	837	445,600	837
2023-05-22	837	872	836	867	346,900	867
2023-05-19	813	840	803	829	328,000	829
2023-05-18	786	805	779	792	214,500	792
2023-05-17	810	817	785	789	314,500	789
2023-05-16	837	837	792	802	251,100	802
2023-05-15	840	867	822	830	271,900	830
2023-05-12	844	869	832	840	701,000	840
2023-05-11	791	815	789	799	164,800	799
2023-05-10	794	803	790	795	174,200	795
2023-05-09	786	796	783	791	144,700	791
2023-05-08	784	792	776	786	116,100	786
2023-05-02	787	792	780	784	164,300	784
2023-05-01	783	784	774	779	82,800	779
2023-04-28	770	778	759	775	239,400	775
2023-04-27	759	759	743	744	124,600	744
2023-04-26	755	767	748	764	99,600	764
2023-04-25	775	775	766	769	114,500	769
2023-04-24	766	784	763	772	152,900	772
2023-04-21	762	771	753	761	118,500	761
2023-04-20	740	775	740	764	227,600	764
2023-04-19	738	744	729	741	109,000	741
2023-04-18	733	744	726	730	142,800	730
2023-04-17	731	734	726	730	155,700	730
2023-04-14	730	737	726	730	186,400	730
2023-04-13	691	723	688	721	224,100	721
2023-04-12	689	705	687	691	195,100	691
2023-04-11	690	695	676	684	104,600	684
2023-04-10	670	685	670	685	71,600	685
2023-04-07	664	669	654	668	69,500	668
2023-04-06	666	667	651	662	191,400	662
2023-04-05	697	699	682	685	105,000	685
2023-04-04	692	710	692	707	127,300	707
2023-04-03	710	714	692	692	136,600	692
2023-03-31	688	715	682	710	264,900	710
2023-03-30	677	685	668	680	401,300	680
2023-03-29	684	706	679	703	778,000	703
2023-03-28	707	707	685	685	227,700	685
2023-03-27	682	718	679	707	281,000	707
2023-03-24	691	694	673	680	121,800	680
2023-03-23	675	684	671	682	125,500	682
2023-03-22	668	698	666	685	196,600	685
2023-03-20	664	664	641	650	205,700	650
2023-03-17	661	671	659	670	83,600	670
2023-03-16	646	659	639	658	135,200	658
2023-03-15	664	676	660	667	187,900	667
2023-03-14	679	679	648	654	263,700	654
2023-03-13	700	704	682	695	260,500	695
2023-03-10	710	714	703	705	130,200	705
2023-03-09	717	727	714	721	132,600	721
2023-03-08	702	720	701	710	95,100	710
2023-03-07	704	718	700	710	161,900	710
2023-03-06	687	719	687	703	281,600	703
2023-03-03	669	683	669	678	131,100	678
2023-03-02	676	676	655	667	189,100	667
2023-03-01	682	686	670	676	98,100	676
2023-02-28	674	684	664	678	215,700	678
2023-02-27	664	680	657	679	131,800	679
2023-02-24	654	664	647	658	247,300	658
2023-02-22	655	663	642	655	166,400	655
2023-02-21	657	662	642	652	178,100	652
2023-02-20	645	668	645	661	208,500	661
2023-02-17	644	651	639	642	107,900	642
2023-02-16	632	655	632	651	139,100	651
2023-02-15	623	630	619	630	73,600	630
2023-02-14	633	633	614	619	90,100	619
2023-02-13	625	630	624	627	72,400	627
2023-02-10	627	636	619	622	104,900	622
2023-02-09	626	637	617	632	119,300	632
2023-02-08	612	643	609	630	263,000	630
2023-02-07	615	649	615	617	570,100	617
2023-02-06	594	596	587	589	91,300	589
2023-02-03	595	595	588	589	88,000	589
2023-02-02	599	604	592	595	124,100	595
2023-02-01	591	598	588	589	54,600	589
2023-01-31	590	593	586	590	57,000	590
2023-01-30	588	593	587	587	74,200	587
2023-01-27	594	594	588	591	63,400	591
2023-01-26	590	599	589	594	62,200	594
2023-01-25	597	597	586	589	78,100	589
2023-01-24	601	606	595	599	107,500	599
2023-01-23	593	598	587	597	65,700	597
2023-01-20	581	590	581	586	58,800	586
2023-01-19	574	583	569	580	79,300	580
2023-01-18	560	583	556	571	90,500	571
2023-01-17	563	568	558	560	67,600	560
2023-01-16	558	563	555	558	58,900	558
2023-01-13	565	570	562	564	187,700	564
2023-01-12	572	577	565	568	43,300	568
2023-01-11	566	575	565	572	60,800	572
2023-01-10	568	572	560	562	75,500	562
2023-01-06	561	565	556	559	257,200	559
2023-01-05	565	566	556	558	76,700	558
2023-01-04	577	579	563	565	97,600	565

分割・併合履歴： [2019-04-24]1株→2株 [2018-08-17]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31