6569 日総工産(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,971	2,010	1,828	1,930	218,200	965
2018-12-27	1,914	1,968	1,860	1,949	138,900	974.50
2018-12-26	1,794	1,915	1,787	1,822	181,300	911
2018-12-25	1,805	1,826	1,742	1,754	83,700	877
2018-12-21	1,844	1,864	1,742	1,845	149,400	922.50
2018-12-20	1,940	2,002	1,841	1,850	222,300	925
2018-12-19	1,862	1,978	1,862	1,954	158,600	977
2018-12-18	1,882	1,932	1,822	1,833	201,300	916.50
2018-12-17	1,858	1,993	1,839	1,962	183,200	981
2018-12-14	1,943	2,037	1,859	1,866	247,900	933
2018-12-13	1,957	1,967	1,838	1,930	155,200	965
2018-12-12	1,925	1,955	1,859	1,907	172,300	953.50
2018-12-11	1,820	1,938	1,813	1,908	242,000	954
2018-12-10	1,854	1,919	1,817	1,830	170,400	915
2018-12-07	1,890	1,930	1,844	1,859	280,800	929.50
2018-12-06	1,853	1,929	1,810	1,906	1,271,900	953
2018-12-05	1,875	1,932	1,855	1,893	278,700	946.50
2018-12-04	2,110	2,123	1,955	1,955	234,900	977.50
2018-12-03	2,010	2,124	2,010	2,110	247,100	1,055
2018-11-30	1,990	2,021	1,892	1,965	215,700	982.50
2018-11-29	1,880	2,050	1,870	1,994	768,100	997
2018-11-28	1,862	1,942	1,800	1,800	456,200	900
2018-11-27	1,841	1,887	1,760	1,856	388,900	928
2018-11-26	1,754	1,958	1,748	1,921	313,700	960.50
2018-11-22	1,679	1,750	1,657	1,736	225,700	868
2018-11-21	1,686	1,735	1,671	1,679	197,700	839.50
2018-11-20	1,657	1,782	1,656	1,701	429,500	850.50
2018-11-19	1,628	1,760	1,626	1,712	476,000	856
2018-11-16	1,822	1,830	1,655	1,687	1,215,800	843.50
2018-11-15	2,013	2,034	1,865	2,019	291,800	1,009.50
2018-11-14	2,265	2,287	2,036	2,043	328,000	1,021.50
2018-11-13	2,195	2,275	2,056	2,265	167,100	1,132.50
2018-11-12	2,430	2,455	2,265	2,280	118,500	1,140
2018-11-09	2,480	2,679	2,472	2,480	266,700	1,240
2018-11-08	2,381	2,500	2,381	2,459	219,000	1,229.50
2018-11-07	2,414	2,440	2,280	2,331	252,900	1,165.50
2018-11-06	2,574	2,748	2,325	2,451	350,100	1,225.50
2018-11-05	2,490	2,640	2,369	2,586	181,800	1,293
2018-11-02	2,412	2,517	2,371	2,491	140,300	1,245.50
2018-11-01	2,420	2,440	2,330	2,387	42,400	1,193.50
2018-10-31	2,473	2,499	2,357	2,397	73,400	1,198.50
2018-10-30	2,113	2,317	2,113	2,273	198,600	1,136.50
2018-10-29	2,371	2,395	2,202	2,213	93,800	1,106.50
2018-10-26	2,495	2,515	2,354	2,378	150,200	1,189
2018-10-25	2,503	2,533	2,438	2,445	71,700	1,222.50
2018-10-24	2,664	2,670	2,524	2,603	33,600	1,301.50
2018-10-23	2,705	2,705	2,580	2,604	66,900	1,302
2018-10-22	2,677	2,774	2,656	2,724	63,100	1,362
2018-10-19	2,690	2,696	2,616	2,677	47,400	1,338.50
2018-10-18	2,788	2,800	2,625	2,695	81,700	1,347.50
2018-10-17	2,707	2,795	2,688	2,788	62,600	1,394
2018-10-16	2,715	2,800	2,646	2,666	74,500	1,333
2018-10-15	2,859	2,873	2,687	2,715	78,700	1,357.50
2018-10-12	2,652	2,713	2,620	2,709	84,200	1,354.50
2018-10-11	2,727	2,789	2,636	2,653	115,000	1,326.50
2018-10-10	2,810	2,860	2,732	2,827	148,600	1,413.50
2018-10-09	2,877	2,920	2,741	2,810	143,600	1,405
2018-10-05	3,020	3,035	2,867	2,965	212,900	1,482.50
2018-10-04	3,070	3,125	3,030	3,060	141,500	1,530
2018-10-03	3,010	3,065	2,974	3,050	116,600	1,525
2018-10-02	3,020	3,060	2,969	3,020	73,300	1,510
2018-10-01	3,025	3,045	2,958	3,005	132,300	1,502.50
2018-09-28	2,930	3,030	2,901	2,996	112,800	1,498
2018-09-27	3,000	3,000	2,876	2,919	89,900	1,459.50
2018-09-26	2,889	3,035	2,860	3,000	170,100	1,500
2018-09-25	2,680	2,874	2,660	2,866	111,500	1,433
2018-09-21	2,647	2,699	2,608	2,644	285,900	1,322
2018-09-20	2,670	2,683	2,588	2,616	63,000	1,308
2018-09-19	2,611	2,689	2,590	2,637	92,600	1,318.50
2018-09-18	2,668	2,670	2,580	2,606	86,100	1,303
2018-09-14	2,571	2,670	2,537	2,668	140,300	1,334
2018-09-13	2,579	2,579	2,430	2,521	155,600	1,260.50
2018-09-12	2,641	2,694	2,569	2,613	84,900	1,306.50
2018-09-11	2,550	2,635	2,525	2,591	105,400	1,295.50
2018-09-10	2,713	2,713	2,572	2,572	115,100	1,286
2018-09-07	2,787	2,790	2,655	2,746	83,500	1,373
2018-09-06	2,745	2,840	2,709	2,813	142,600	1,406.50
2018-09-05	2,772	2,790	2,652	2,695	78,800	1,347.50
2018-09-04	2,753	2,848	2,725	2,822	46,900	1,411
2018-09-03	2,870	2,970	2,737	2,785	146,300	1,392.50
2018-08-31	2,862	2,913	2,845	2,870	55,700	1,435
2018-08-30	2,861	2,940	2,851	2,912	86,700	1,456
2018-08-29	2,843	2,929	2,830	2,880	110,200	1,440
2018-08-28	2,880	2,897	2,765	2,821	85,800	1,410.50
2018-08-27	2,751	2,888	2,751	2,820	169,600	1,410
2018-08-24	2,597	2,700	2,546	2,684	61,900	1,342
2018-08-23	2,523	2,629	2,520	2,584	102,100	1,292
2018-08-22	2,454	2,570	2,390	2,498	97,300	1,249
2018-08-21	2,455	2,515	2,401	2,440	120,300	1,220
2018-08-20	2,701	2,730	2,471	2,473	183,400	1,236.50
2018-08-17	2,685	2,861	2,654	2,751	36,000	1,375.50
2018-08-16	5,610	5,710	5,460	5,470	30,600	1,367.50
2018-08-15	5,860	5,920	5,610	5,660	37,000	1,415
2018-08-14	5,800	5,930	5,770	5,850	58,100	1,462.50
2018-08-13	5,470	5,820	5,410	5,670	52,000	1,417.50
2018-08-10	5,530	5,620	5,360	5,500	31,500	1,375
2018-08-09	5,680	5,850	5,460	5,530	45,400	1,382.50
2018-08-08	5,450	5,980	5,450	5,660	146,500	1,415
2018-08-07	4,900	5,620	4,765	5,500	297,900	1,375
2018-08-06	5,380	5,480	5,120	5,400	134,900	1,350
2018-08-03	5,670	5,670	5,400	5,440	105,200	1,360
2018-08-02	6,000	6,000	5,630	5,730	53,300	1,432.50
2018-08-01	6,070	6,150	5,820	5,900	37,800	1,475
2018-07-31	6,100	6,100	5,810	5,970	55,400	1,492.50
2018-07-30	6,090	6,220	6,060	6,090	37,100	1,522.50
2018-07-27	5,850	6,140	5,840	6,110	48,100	1,527.50
2018-07-26	5,990	5,990	5,760	5,790	50,000	1,447.50
2018-07-25	6,080	6,090	5,810	6,010	57,400	1,502.50
2018-07-24	6,310	6,310	6,040	6,080	31,400	1,520
2018-07-23	6,240	6,340	6,170	6,270	21,300	1,567.50
2018-07-20	6,260	6,370	6,230	6,340	31,500	1,585
2018-07-19	6,430	6,430	6,230	6,260	39,500	1,565
2018-07-18	6,200	6,450	6,090	6,310	66,300	1,577.50
2018-07-17	6,540	6,600	6,160	6,180	73,300	1,545
2018-07-13	6,130	6,540	6,130	6,540	94,500	1,635
2018-07-12	6,210	6,290	6,040	6,090	62,700	1,522.50
2018-07-11	6,120	6,240	5,890	6,220	63,600	1,555
2018-07-10	6,080	6,200	5,940	6,070	49,700	1,517.50
2018-07-09	5,940	6,310	5,940	6,140	86,300	1,535
2018-07-06	5,800	5,950	5,700	5,890	29,900	1,472.50
2018-07-05	5,570	5,790	5,570	5,690	45,500	1,422.50
2018-07-04	5,760	5,870	5,530	5,600	46,100	1,400
2018-07-03	5,990	5,990	5,790	5,820	31,000	1,455
2018-07-02	5,880	6,060	5,750	5,780	51,300	1,445
2018-06-29	5,840	5,940	5,740	5,850	41,500	1,462.50
2018-06-28	5,480	5,870	5,410	5,840	68,300	1,460
2018-06-27	5,760	5,900	5,480	5,490	93,400	1,372.50
2018-06-26	5,500	5,800	5,480	5,740	66,400	1,435
2018-06-25	6,000	6,000	5,440	5,540	57,400	1,385
2018-06-22	5,980	5,990	5,760	5,980	38,200	1,495
2018-06-21	6,100	6,140	5,960	5,990	37,600	1,497.50
2018-06-20	6,150	6,200	5,760	6,100	84,800	1,525
2018-06-19	6,100	6,400	6,060	6,140	75,700	1,535
2018-06-18	6,250	6,360	6,080	6,160	102,600	1,540
2018-06-15	6,050	6,290	6,000	6,140	124,600	1,535
2018-06-14	5,980	6,240	5,940	6,130	154,000	1,532.50
2018-06-13	5,720	5,950	5,710	5,810	72,700	1,452.50
2018-06-12	5,760	5,830	5,530	5,620	79,700	1,405
2018-06-11	5,540	5,980	5,480	5,760	167,800	1,440
2018-06-08	5,280	5,560	5,280	5,460	63,800	1,365
2018-06-07	5,550	5,620	5,160	5,260	116,300	1,315
2018-06-06	5,560	5,980	5,410	5,550	221,700	1,387.50
2018-06-05	5,580	5,580	5,410	5,460	48,400	1,365
2018-06-04	5,380	5,670	5,310	5,580	115,200	1,395
2018-06-01	5,500	5,500	5,260	5,290	83,200	1,322.50
2018-05-31	5,290	5,550	5,110	5,470	225,400	1,367.50
2018-05-30	5,200	5,290	5,110	5,130	86,000	1,282.50
2018-05-29	5,070	5,320	4,985	5,290	152,800	1,322.50
2018-05-28	5,120	5,120	5,000	5,070	58,400	1,267.50
2018-05-25	5,070	5,160	5,040	5,110	106,300	1,277.50
2018-05-24	4,890	5,140	4,800	5,080	99,100	1,270
2018-05-23	4,905	5,070	4,835	4,870	82,800	1,217.50
2018-05-22	5,100	5,170	4,895	4,905	133,400	1,226.25
2018-05-21	4,865	5,100	4,850	5,090	150,000	1,272.50
2018-05-18	4,805	4,900	4,795	4,835	59,000	1,208.75
2018-05-17	4,790	4,925	4,785	4,895	91,000	1,223.75
2018-05-16	4,815	4,880	4,600	4,860	80,500	1,215
2018-05-15	4,780	4,920	4,705	4,865	123,200	1,216.25
2018-05-14	4,530	4,840	4,455	4,795	143,100	1,198.75
2018-05-11	4,525	4,750	4,350	4,565	229,800	1,141.25
2018-05-10	4,170	4,795	4,120	4,650	307,500	1,162.50
2018-05-09	4,145	4,220	4,085	4,100	38,600	1,025
2018-05-08	4,245	4,265	4,125	4,140	50,400	1,035
2018-05-07	4,240	4,380	4,235	4,300	54,800	1,075
2018-05-02	4,000	4,245	4,000	4,170	93,600	1,042.50
2018-05-01	3,910	4,050	3,820	3,955	116,700	988.75
2018-04-27	4,150	4,195	3,925	3,930	368,100	982.50
2018-04-26	4,400	4,420	4,130	4,185	140,000	1,046.25
2018-04-25	4,275	4,385	4,250	4,370	61,000	1,092.50
2018-04-24	4,500	4,515	4,260	4,345	72,500	1,086.25
2018-04-23	4,550	4,580	4,490	4,490	45,500	1,122.50
2018-04-20	4,490	4,630	4,410	4,520	103,400	1,130
2018-04-19	4,510	4,550	4,350	4,350	28,400	1,087.50
2018-04-18	4,555	4,655	4,520	4,535	51,900	1,133.75
2018-04-17	4,360	4,595	4,020	4,485	200,700	1,121.25
2018-04-16	4,735	4,740	4,280	4,400	157,100	1,100
2018-04-13	4,830	4,880	4,710	4,805	62,500	1,201.25
2018-04-12	4,670	4,945	4,655	4,835	146,000	1,208.75
2018-04-11	4,790	4,880	4,485	4,550	177,000	1,137.50
2018-04-10	5,030	5,090	4,875	4,890	164,400	1,222.50
2018-04-09	4,865	5,110	4,800	5,080	211,300	1,270
2018-04-06	4,900	4,970	4,790	4,825	126,300	1,206.25
2018-04-05	4,910	4,930	4,700	4,885	222,900	1,221.25
2018-04-04	4,680	4,890	4,620	4,870	235,700	1,217.50
2018-04-03	4,505	4,850	4,505	4,550	247,200	1,137.50
2018-03-30	4,435	4,445	4,260	4,350	154,100	1,087.50
2018-03-29	4,075	4,345	4,040	4,345	316,600	1,086.25
2018-03-28	4,015	4,195	3,995	4,030	127,400	1,007.50
2018-03-27	4,040	4,045	3,955	4,035	175,700	1,008.75
2018-03-26	4,000	4,050	3,925	3,970	200,000	992.50
2018-03-23	3,975	4,125	3,905	4,065	306,000	1,016.25
2018-03-22	4,000	4,175	3,920	4,175	461,000	1,043.75
2018-03-20	3,750	4,000	3,740	3,970	278,200	992.50
2018-03-19	3,950	4,045	3,740	3,880	551,800	970
2018-03-16	4,020	4,050	3,805	4,000	3,166,900	1,000

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

2024年11月
日	月	火	水	木	金	土
« 10月31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