6569 日総工産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,125	1,143	1,115	1,120	291,100	1,120
2019-12-27	1,150	1,150	1,115	1,134	603,900	1,134
2019-12-26	1,180	1,184	1,092	1,138	1,373,100	1,138
2019-12-25	1,069	1,079	1,063	1,070	241,700	1,070
2019-12-24	1,055	1,069	1,042	1,069	219,200	1,069
2019-12-23	1,064	1,064	1,030	1,049	248,300	1,049
2019-12-20	1,030	1,049	1,017	1,045	164,000	1,045
2019-12-19	1,060	1,060	1,029	1,035	327,000	1,035
2019-12-18	1,071	1,077	1,048	1,056	494,100	1,056
2019-12-17	1,025	1,046	1,010	1,043	309,100	1,043
2019-12-16	1,020	1,031	1,013	1,015	160,100	1,015
2019-12-13	1,040	1,046	1,018	1,025	332,500	1,025
2019-12-12	1,033	1,033	1,009	1,018	242,500	1,018
2019-12-11	1,051	1,051	1,025	1,031	172,700	1,031
2019-12-10	1,055	1,055	1,035	1,049	163,300	1,049
2019-12-09	1,067	1,070	1,046	1,051	224,100	1,051
2019-12-06	1,061	1,066	1,051	1,059	174,900	1,059
2019-12-05	1,087	1,087	1,056	1,059	165,400	1,059
2019-12-04	1,072	1,088	1,063	1,080	147,400	1,080
2019-12-03	1,073	1,082	1,065	1,080	164,600	1,080
2019-12-02	1,086	1,101	1,077	1,083	202,300	1,083
2019-11-29	1,089	1,093	1,063	1,080	263,400	1,080
2019-11-28	1,105	1,105	1,072	1,081	369,700	1,081
2019-11-27	1,138	1,138	1,103	1,106	235,200	1,106
2019-11-26	1,121	1,134	1,116	1,130	127,400	1,130
2019-11-25	1,115	1,144	1,113	1,126	264,400	1,126
2019-11-22	1,109	1,127	1,091	1,100	271,600	1,100
2019-11-21	1,109	1,118	1,076	1,094	383,300	1,094
2019-11-20	1,141	1,144	1,103	1,111	412,900	1,111
2019-11-19	1,180	1,186	1,163	1,171	144,800	1,171
2019-11-18	1,194	1,200	1,182	1,184	109,600	1,184
2019-11-15	1,194	1,201	1,177	1,194	119,800	1,194
2019-11-14	1,188	1,209	1,178	1,194	227,500	1,194
2019-11-13	1,225	1,234	1,188	1,188	349,300	1,188
2019-11-12	1,203	1,263	1,202	1,240	313,100	1,240
2019-11-11	1,186	1,246	1,186	1,203	364,900	1,203
2019-11-08	1,196	1,276	1,176	1,182	742,100	1,182
2019-11-07	1,172	1,213	1,157	1,186	1,080,800	1,186
2019-11-06	1,311	1,311	1,281	1,290	313,100	1,290
2019-11-05	1,285	1,322	1,255	1,310	405,100	1,310
2019-11-01	1,251	1,288	1,228	1,281	766,100	1,281
2019-10-31	1,308	1,323	1,294	1,311	181,000	1,311
2019-10-30	1,321	1,327	1,290	1,311	292,900	1,311
2019-10-29	1,315	1,340	1,308	1,320	201,800	1,320
2019-10-28	1,348	1,349	1,308	1,318	156,900	1,318
2019-10-25	1,308	1,321	1,299	1,314	132,800	1,314
2019-10-24	1,330	1,338	1,300	1,307	252,100	1,307
2019-10-23	1,276	1,321	1,274	1,313	290,200	1,313
2019-10-21	1,259	1,274	1,245	1,265	260,500	1,265
2019-10-18	1,241	1,271	1,241	1,263	239,900	1,263
2019-10-17	1,210	1,293	1,189	1,251	395,900	1,251
2019-10-16	1,241	1,282	1,213	1,216	334,100	1,216
2019-10-15	1,168	1,223	1,167	1,214	406,700	1,214
2019-10-11	1,157	1,176	1,132	1,152	157,300	1,152
2019-10-10	1,177	1,180	1,152	1,156	120,600	1,156
2019-10-09	1,180	1,185	1,156	1,180	114,900	1,180
2019-10-08	1,163	1,189	1,156	1,183	149,500	1,183
2019-10-07	1,193	1,206	1,171	1,177	175,700	1,177
2019-10-04	1,190	1,195	1,163	1,181	325,000	1,181
2019-10-03	1,168	1,179	1,137	1,160	390,700	1,160
2019-10-02	1,140	1,197	1,140	1,175	373,100	1,175
2019-10-01	1,130	1,173	1,125	1,151	229,800	1,151
2019-09-30	1,101	1,129	1,095	1,110	157,600	1,110
2019-09-27	1,144	1,144	1,109	1,115	150,800	1,115
2019-09-26	1,100	1,152	1,100	1,135	255,700	1,135
2019-09-25	1,098	1,105	1,082	1,102	118,600	1,102
2019-09-24	1,126	1,136	1,104	1,115	151,700	1,115
2019-09-20	1,135	1,138	1,118	1,128	137,300	1,128
2019-09-19	1,101	1,132	1,101	1,114	142,100	1,114
2019-09-18	1,105	1,120	1,085	1,095	206,500	1,095
2019-09-17	1,094	1,129	1,081	1,110	257,500	1,110
2019-09-13	1,135	1,140	1,058	1,080	525,700	1,080
2019-09-12	1,089	1,158	1,078	1,144	638,000	1,144
2019-09-11	1,047	1,109	1,045	1,084	350,700	1,084
2019-09-10	1,058	1,078	1,036	1,044	278,100	1,044
2019-09-09	1,041	1,062	1,021	1,055	207,500	1,055
2019-09-06	1,017	1,052	1,015	1,037	333,600	1,037
2019-09-05	1,011	1,023	998	1,012	330,900	1,012
2019-09-04	1,034	1,042	999	1,001	397,000	1,001
2019-09-03	1,035	1,072	1,034	1,052	220,400	1,052
2019-09-02	1,050	1,051	1,020	1,029	232,700	1,029
2019-08-30	1,018	1,080	994	1,068	427,400	1,068
2019-08-29	1,022	1,030	1,000	1,013	247,000	1,013
2019-08-28	1,063	1,063	1,013	1,032	415,600	1,032
2019-08-27	1,069	1,081	1,047	1,063	175,400	1,063
2019-08-26	1,054	1,072	1,036	1,043	262,900	1,043
2019-08-23	1,109	1,121	1,093	1,100	112,900	1,100
2019-08-22	1,127	1,134	1,085	1,102	212,600	1,102
2019-08-21	1,137	1,140	1,113	1,123	114,200	1,123
2019-08-20	1,130	1,139	1,117	1,138	125,200	1,138
2019-08-19	1,112	1,143	1,102	1,131	211,600	1,131
2019-08-16	1,120	1,121	1,082	1,092	308,000	1,092
2019-08-15	1,141	1,149	1,091	1,119	596,300	1,119
2019-08-14	1,146	1,177	1,139	1,173	227,500	1,173
2019-08-13	1,133	1,159	1,126	1,137	184,200	1,137
2019-08-09	1,197	1,200	1,148	1,161	309,900	1,161
2019-08-08	1,222	1,230	1,159	1,194	489,300	1,194
2019-08-07	1,140	1,226	1,111	1,214	1,494,900	1,214
2019-08-06	1,217	1,218	1,097	1,097	2,068,600	1,097
2019-08-05	1,417	1,470	1,373	1,397	487,900	1,397
2019-08-02	1,443	1,450	1,350	1,414	610,100	1,414
2019-08-01	1,454	1,483	1,444	1,473	133,100	1,473
2019-07-31	1,457	1,465	1,430	1,451	194,900	1,451
2019-07-30	1,448	1,476	1,427	1,473	253,400	1,473
2019-07-29	1,468	1,468	1,414	1,441	163,800	1,441
2019-07-26	1,506	1,506	1,452	1,463	136,000	1,463
2019-07-25	1,486	1,515	1,462	1,508	132,200	1,508
2019-07-24	1,474	1,483	1,446	1,483	106,900	1,483
2019-07-23	1,472	1,495	1,454	1,467	146,100	1,467
2019-07-22	1,500	1,501	1,447	1,464	104,000	1,464
2019-07-19	1,479	1,518	1,479	1,498	109,400	1,498
2019-07-18	1,509	1,518	1,463	1,472	165,700	1,472
2019-07-17	1,510	1,518	1,480	1,509	104,400	1,509
2019-07-16	1,501	1,528	1,488	1,513	115,300	1,513
2019-07-12	1,531	1,553	1,487	1,492	113,600	1,492
2019-07-11	1,543	1,553	1,518	1,526	81,800	1,526
2019-07-10	1,514	1,556	1,488	1,532	96,200	1,532
2019-07-09	1,538	1,553	1,515	1,526	120,600	1,526
2019-07-08	1,577	1,593	1,537	1,550	132,600	1,550
2019-07-05	1,553	1,602	1,545	1,577	174,700	1,577
2019-07-04	1,558	1,596	1,558	1,563	175,200	1,563
2019-07-03	1,669	1,672	1,543	1,550	442,200	1,550
2019-07-02	1,545	1,670	1,540	1,641	679,500	1,641
2019-07-01	1,520	1,562	1,502	1,542	291,100	1,542
2019-06-28	1,454	1,498	1,450	1,484	144,300	1,484
2019-06-27	1,451	1,473	1,441	1,454	115,500	1,454
2019-06-26	1,452	1,477	1,419	1,428	102,700	1,428
2019-06-25	1,509	1,514	1,455	1,460	129,700	1,460
2019-06-24	1,521	1,525	1,477	1,495	170,200	1,495
2019-06-21	1,496	1,526	1,470	1,509	278,100	1,509
2019-06-20	1,444	1,510	1,440	1,505	281,100	1,505
2019-06-19	1,411	1,440	1,393	1,438	127,700	1,438
2019-06-18	1,458	1,458	1,375	1,393	252,500	1,393
2019-06-17	1,422	1,460	1,405	1,460	138,700	1,460
2019-06-14	1,421	1,435	1,389	1,433	226,200	1,433
2019-06-13	1,399	1,421	1,378	1,412	231,000	1,412
2019-06-12	1,475	1,476	1,381	1,395	363,500	1,395
2019-06-11	1,456	1,474	1,425	1,469	150,200	1,469
2019-06-10	1,449	1,472	1,432	1,469	161,800	1,469
2019-06-07	1,399	1,430	1,380	1,413	178,700	1,413
2019-06-06	1,402	1,436	1,383	1,400	236,100	1,400
2019-06-05	1,382	1,416	1,350	1,407	246,900	1,407
2019-06-04	1,374	1,385	1,328	1,349	324,100	1,349
2019-06-03	1,402	1,421	1,355	1,381	444,400	1,381
2019-05-31	1,458	1,496	1,414	1,430	494,100	1,430
2019-05-30	1,488	1,508	1,445	1,472	418,500	1,472
2019-05-29	1,478	1,516	1,471	1,513	380,500	1,513
2019-05-28	1,476	1,490	1,449	1,472	202,600	1,472
2019-05-27	1,482	1,484	1,429	1,476	270,000	1,476
2019-05-24	1,472	1,484	1,430	1,464	338,000	1,464
2019-05-23	1,451	1,524	1,426	1,492	386,900	1,492
2019-05-22	1,465	1,509	1,430	1,445	366,100	1,445
2019-05-21	1,483	1,485	1,386	1,415	539,400	1,415
2019-05-20	1,520	1,575	1,468	1,483	567,800	1,483
2019-05-17	1,488	1,520	1,450	1,491	667,300	1,491
2019-05-16	1,398	1,446	1,374	1,428	676,800	1,428
2019-05-15	1,316	1,358	1,225	1,354	451,800	1,354
2019-05-14	1,280	1,329	1,253	1,329	526,600	1,329
2019-05-13	1,400	1,424	1,361	1,378	721,700	1,378
2019-05-10	1,208	1,467	1,188	1,386	1,317,700	1,386
2019-05-09	1,272	1,273	1,184	1,212	220,700	1,212
2019-05-08	1,271	1,288	1,241	1,277	158,300	1,277
2019-05-07	1,290	1,298	1,261	1,265	130,300	1,265
2019-04-26	1,224	1,274	1,207	1,269	227,000	1,269
2019-04-25	1,184	1,225	1,179	1,203	345,000	1,203
2019-04-24	1,210	1,216	1,168	1,176	147,700	1,176
2019-04-23	2,470	2,470	2,410	2,433	93,700	1,216.50
2019-04-22	2,526	2,526	2,430	2,450	66,000	1,225
2019-04-19	2,522	2,551	2,476	2,506	71,700	1,253
2019-04-18	2,555	2,608	2,445	2,447	118,500	1,223.50
2019-04-17	2,480	2,580	2,480	2,579	135,700	1,289.50
2019-04-16	2,465	2,505	2,435	2,460	62,100	1,230
2019-04-15	2,486	2,498	2,431	2,454	65,300	1,227
2019-04-12	2,391	2,499	2,391	2,486	122,100	1,243
2019-04-11	2,449	2,479	2,346	2,379	160,100	1,189.50
2019-04-10	2,490	2,516	2,465	2,481	68,500	1,240.50
2019-04-09	2,561	2,574	2,496	2,526	66,300	1,263
2019-04-08	2,550	2,588	2,539	2,561	111,800	1,280.50
2019-04-05	2,505	2,526	2,460	2,511	73,100	1,255.50
2019-04-04	2,507	2,528	2,467	2,491	66,400	1,245.50
2019-04-03	2,460	2,509	2,391	2,507	191,200	1,253.50
2019-04-02	2,540	2,550	2,438	2,440	112,600	1,220
2019-04-01	2,400	2,510	2,392	2,508	189,700	1,254
2019-03-29	2,398	2,410	2,346	2,378	123,900	1,189
2019-03-28	2,395	2,408	2,335	2,387	184,900	1,193.50
2019-03-27	2,400	2,410	2,288	2,320	188,800	1,160
2019-03-26	2,400	2,440	2,395	2,406	125,300	1,203
2019-03-25	2,372	2,378	2,308	2,365	124,000	1,182.50
2019-03-22	2,494	2,500	2,395	2,459	131,700	1,229.50
2019-03-20	2,455	2,479	2,443	2,475	125,900	1,237.50
2019-03-19	2,370	2,490	2,341	2,464	208,700	1,232
2019-03-18	2,500	2,511	2,361	2,369	303,900	1,184.50
2019-03-15	2,310	2,350	2,261	2,285	167,000	1,142.50
2019-03-14	2,359	2,360	2,258	2,275	149,500	1,137.50
2019-03-13	2,400	2,468	2,356	2,371	120,200	1,185.50
2019-03-12	2,333	2,400	2,321	2,385	173,200	1,192.50
2019-03-11	2,331	2,353	2,227	2,283	165,400	1,141.50
2019-03-08	2,419	2,436	2,315	2,343	231,100	1,171.50
2019-03-07	2,620	2,648	2,492	2,519	241,500	1,259.50
2019-03-06	2,601	2,703	2,563	2,688	118,200	1,344
2019-03-05	2,697	2,697	2,590	2,629	112,700	1,314.50
2019-03-04	2,657	2,725	2,625	2,722	103,500	1,361
2019-03-01	2,700	2,700	2,623	2,636	75,800	1,318
2019-02-28	2,718	2,738	2,658	2,669	115,200	1,334.50
2019-02-27	2,648	2,735	2,642	2,720	189,700	1,360
2019-02-26	2,607	2,689	2,606	2,639	157,200	1,319.50
2019-02-25	2,591	2,635	2,563	2,627	139,800	1,313.50
2019-02-22	2,556	2,638	2,541	2,586	88,300	1,293
2019-02-21	2,627	2,640	2,540	2,565	223,200	1,282.50
2019-02-20	2,500	2,689	2,497	2,653	261,900	1,326.50
2019-02-19	2,430	2,572	2,407	2,495	161,000	1,247.50
2019-02-18	2,420	2,455	2,381	2,442	87,900	1,221
2019-02-15	2,474	2,475	2,360	2,376	100,600	1,188
2019-02-14	2,449	2,525	2,398	2,475	208,400	1,237.50
2019-02-13	2,482	2,512	2,400	2,448	180,400	1,224
2019-02-12	2,440	2,515	2,392	2,500	296,400	1,250
2019-02-08	2,325	2,510	2,270	2,480	771,300	1,240
2019-02-07	2,213	2,238	2,067	2,125	143,200	1,062.50
2019-02-06	2,188	2,203	2,105	2,190	118,100	1,095
2019-02-05	2,095	2,204	2,095	2,155	197,200	1,077.50
2019-02-04	2,005	2,083	1,992	2,079	100,900	1,039.50
2019-02-01	2,060	2,060	1,950	2,020	109,900	1,010
2019-01-31	2,076	2,078	2,032	2,060	60,600	1,030
2019-01-30	2,030	2,100	2,017	2,037	83,900	1,018.50
2019-01-29	2,053	2,075	1,997	2,049	61,400	1,024.50
2019-01-28	2,050	2,075	2,011	2,044	52,400	1,022
2019-01-25	1,992	2,045	1,992	2,032	71,600	1,016
2019-01-24	1,954	2,042	1,942	2,002	120,600	1,001
2019-01-23	1,933	1,996	1,882	1,968	85,400	984
2019-01-22	1,908	1,998	1,890	1,942	129,700	971
2019-01-21	1,936	1,937	1,883	1,900	64,300	950
2019-01-18	1,911	1,945	1,877	1,915	80,100	957.50
2019-01-17	1,900	1,940	1,867	1,914	75,400	957
2019-01-16	1,984	1,984	1,860	1,860	78,200	930
2019-01-15	1,850	1,956	1,816	1,949	130,600	974.50
2019-01-11	1,844	1,900	1,812	1,839	97,300	919.50
2019-01-10	1,943	1,943	1,830	1,861	75,400	930.50
2019-01-09	1,930	1,985	1,895	1,934	119,700	967
2019-01-08	1,915	1,947	1,851	1,895	160,100	947.50
2019-01-07	1,978	1,993	1,904	1,931	156,600	965.50
2019-01-04	1,863	1,878	1,752	1,844	127,000	922

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