6569 日総工産(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	895	911	883	905	191,000	905
2021-12-29	861	898	860	898	193,600	898
2021-12-28	860	870	850	865	171,300	865
2021-12-27	860	862	851	851	98,700	851
2021-12-24	879	879	867	871	144,400	871
2021-12-23	855	881	855	872	135,300	872
2021-12-22	844	855	837	853	86,200	853
2021-12-21	838	851	830	844	103,600	844
2021-12-20	874	879	838	838	230,700	838
2021-12-17	897	897	867	874	280,200	874
2021-12-16	869	882	854	856	82,400	856
2021-12-15	865	872	859	865	65,300	865
2021-12-14	881	892	855	865	134,300	865
2021-12-13	890	908	885	896	122,700	896
2021-12-10	905	916	891	891	226,100	891
2021-12-09	907	925	901	911	365,200	911
2021-12-08	918	918	883	901	404,800	901
2021-12-07	840	869	836	861	261,500	861
2021-12-06	826	831	815	830	205,200	830
2021-12-03	819	841	815	835	166,300	835
2021-12-02	810	825	804	805	234,100	805
2021-12-01	812	824	776	807	195,700	807
2021-11-30	825	842	806	808	229,200	808
2021-11-29	840	855	822	829	177,300	829
2021-11-26	858	869	842	845	220,300	845
2021-11-25	835	867	835	851	218,800	851
2021-11-24	817	840	815	832	123,400	832
2021-11-22	815	841	815	827	140,700	827
2021-11-19	827	841	815	822	140,400	822
2021-11-18	826	849	824	835	138,000	835
2021-11-17	827	845	810	834	216,800	834
2021-11-16	833	835	801	823	341,000	823
2021-11-15	804	839	801	837	207,500	837
2021-11-12	790	835	787	806	434,200	806
2021-11-11	751	788	751	780	190,300	780
2021-11-10	768	778	751	755	204,000	755
2021-11-09	720	780	718	751	248,300	751
2021-11-08	736	740	723	735	91,600	735
2021-11-05	730	746	715	736	101,600	736
2021-11-04	733	740	726	731	44,700	731
2021-11-02	732	742	732	733	31,400	733
2021-11-01	728	737	724	737	37,800	737
2021-10-29	713	719	710	718	84,600	718
2021-10-28	709	715	702	715	100,200	715
2021-10-27	737	737	715	722	67,300	722
2021-10-26	720	735	720	733	44,700	733
2021-10-25	715	724	710	719	56,000	719
2021-10-22	730	730	716	722	137,000	722
2021-10-21	745	746	733	737	74,700	737
2021-10-20	737	747	734	738	106,800	738
2021-10-19	745	746	734	741	89,400	741
2021-10-18	736	744	728	744	109,700	744
2021-10-15	721	735	715	732	157,200	732
2021-10-14	717	727	716	726	109,200	726
2021-10-13	725	727	711	721	83,100	721
2021-10-12	716	728	703	724	178,400	724
2021-10-11	695	722	688	719	121,300	719
2021-10-08	680	705	680	694	114,800	694
2021-10-07	691	692	669	674	188,700	674
2021-10-06	702	709	686	687	134,200	687
2021-10-05	701	712	684	702	232,500	702
2021-10-04	722	726	705	707	96,200	707
2021-10-01	724	724	710	715	130,000	715
2021-09-30	735	737	721	726	186,000	726
2021-09-29	740	745	727	745	128,600	745
2021-09-28	738	755	727	753	164,800	753
2021-09-27	744	744	732	738	65,100	738
2021-09-24	734	748	731	741	89,400	741
2021-09-22	722	726	714	719	91,600	719
2021-09-21	705	731	705	721	161,800	721
2021-09-17	735	741	727	733	90,900	733
2021-09-16	760	763	726	744	201,100	744
2021-09-15	778	778	757	759	268,400	759
2021-09-14	785	801	783	799	180,900	799
2021-09-13	789	794	770	788	137,700	788
2021-09-10	780	800	780	799	123,600	799
2021-09-09	768	780	767	780	119,100	780
2021-09-08	775	783	767	781	116,600	781
2021-09-07	780	786	769	775	149,000	775
2021-09-06	752	769	752	769	81,100	769
2021-09-03	747	759	746	753	98,600	753
2021-09-02	750	759	741	754	91,200	754
2021-09-01	753	758	746	754	87,600	754
2021-08-31	777	777	739	754	246,100	754
2021-08-30	737	748	732	748	128,800	748
2021-08-27	736	747	731	743	88,500	743
2021-08-26	743	747	728	736	84,000	736
2021-08-25	739	745	720	728	78,000	728
2021-08-24	719	737	719	737	147,800	737
2021-08-23	731	732	701	710	189,200	710
2021-08-20	744	751	717	722	147,500	722
2021-08-19	739	750	738	743	136,800	743
2021-08-18	758	759	745	748	140,500	748
2021-08-17	789	789	760	762	124,000	762
2021-08-16	812	812	780	792	116,500	792
2021-08-13	829	833	809	814	86,100	814
2021-08-12	830	842	825	825	66,800	825
2021-08-11	834	867	826	831	168,700	831
2021-08-10	819	836	805	829	255,000	829
2021-08-06	795	801	786	790	155,900	790
2021-08-05	820	820	798	799	97,700	799
2021-08-04	836	843	823	823	96,500	823
2021-08-03	839	854	830	836	111,500	836
2021-08-02	831	840	827	837	174,000	837
2021-07-30	830	841	825	829	94,700	829
2021-07-29	829	845	826	839	122,000	839
2021-07-28	828	845	821	823	77,200	823
2021-07-27	843	843	829	839	69,900	839
2021-07-26	830	846	829	830	107,900	830
2021-07-21	820	831	814	816	91,600	816
2021-07-20	817	828	812	812	88,800	812
2021-07-19	830	836	824	830	56,300	830
2021-07-16	852	852	835	839	71,800	839
2021-07-15	838	845	832	841	102,600	841
2021-07-14	856	862	845	846	57,500	846
2021-07-13	847	865	845	856	202,100	856
2021-07-12	827	838	824	834	116,000	834
2021-07-09	810	821	790	819	296,500	819
2021-07-08	836	843	821	825	154,900	825
2021-07-07	841	863	837	841	217,600	841
2021-07-06	870	870	845	856	94,100	856
2021-07-05	857	871	849	867	131,100	867
2021-07-02	831	852	830	850	165,000	850
2021-07-01	832	835	823	831	150,900	831
2021-06-30	839	839	817	828	102,900	828
2021-06-29	833	844	822	830	94,800	830
2021-06-28	822	840	818	834	114,400	834
2021-06-25	829	832	816	823	194,100	823
2021-06-24	825	825	810	814	145,400	814
2021-06-23	819	825	806	810	108,200	810
2021-06-22	817	817	801	813	89,800	813
2021-06-21	797	797	781	787	184,700	787
2021-06-18	816	818	804	808	156,200	808
2021-06-17	821	825	804	824	176,000	824
2021-06-16	821	828	809	824	268,900	824
2021-06-15	847	847	823	831	243,300	831
2021-06-14	833	860	821	851	259,500	851
2021-06-11	830	840	826	827	124,700	827
2021-06-10	818	837	810	834	129,400	834
2021-06-09	826	833	821	823	71,000	823
2021-06-08	817	837	812	826	196,800	826
2021-06-07	802	839	795	837	370,400	837
2021-06-04	785	800	773	796	271,100	796
2021-06-03	788	793	779	788	159,600	788
2021-06-02	762	783	752	777	326,400	777
2021-06-01	790	790	764	768	156,200	768
2021-05-31	775	803	770	798	323,300	798
2021-05-28	739	768	737	765	178,300	765
2021-05-27	736	739	724	729	119,300	729
2021-05-26	739	749	737	740	88,200	740
2021-05-25	782	782	752	752	217,600	752
2021-05-24	742	744	729	737	107,500	737
2021-05-21	721	743	721	740	188,500	740
2021-05-20	710	725	702	716	145,200	716
2021-05-19	718	727	712	719	163,900	719
2021-05-18	685	731	685	720	315,700	720
2021-05-17	734	738	694	695	312,600	695
2021-05-14	742	754	722	729	197,900	729
2021-05-13	701	748	699	727	285,400	727
2021-05-12	755	755	724	734	283,100	734
2021-05-11	768	793	755	755	339,800	755
2021-05-10	776	785	770	776	305,300	776
2021-05-07	742	764	740	764	253,800	764
2021-05-06	715	738	715	735	128,000	735
2021-04-30	717	720	705	711	238,400	711
2021-04-28	732	734	725	729	165,600	729
2021-04-27	730	738	723	732	178,900	732
2021-04-26	739	740	732	734	71,000	734
2021-04-23	739	742	729	729	128,800	729
2021-04-22	746	749	737	742	152,900	742
2021-04-21	755	760	739	745	126,100	745
2021-04-20	780	780	764	769	135,700	769
2021-04-19	785	800	785	787	110,000	787
2021-04-16	792	793	772	788	319,700	788
2021-04-15	803	809	797	804	228,200	804
2021-04-14	810	817	799	813	215,600	813
2021-04-13	805	820	800	819	234,300	819
2021-04-12	815	825	813	820	102,800	820
2021-04-09	820	832	812	816	316,100	816
2021-04-08	829	831	818	829	111,400	829
2021-04-07	823	841	816	841	118,800	841
2021-04-06	847	847	821	825	165,900	825
2021-04-05	851	851	833	837	86,300	837
2021-04-02	853	854	834	836	88,800	836
2021-04-01	861	864	835	843	129,900	843
2021-03-31	853	873	846	859	155,600	859
2021-03-30	841	856	827	852	136,400	852
2021-03-29	858	858	841	846	201,500	846
2021-03-26	855	865	846	856	96,900	856
2021-03-25	826	848	824	841	89,100	841
2021-03-24	865	865	816	826	242,000	826
2021-03-23	876	882	867	867	90,600	867
2021-03-22	870	886	867	871	148,200	871
2021-03-19	862	878	858	878	100,800	878
2021-03-18	874	878	865	871	47,600	871
2021-03-17	855	889	852	874	181,400	874
2021-03-16	847	858	839	858	145,800	858
2021-03-15	849	862	843	854	141,500	854
2021-03-12	840	843	828	843	131,300	843
2021-03-11	831	840	819	840	211,100	840
2021-03-10	826	842	816	831	177,000	831
2021-03-09	791	823	786	823	194,700	823
2021-03-08	817	817	788	798	96,500	798
2021-03-05	814	814	785	802	162,800	802
2021-03-04	806	815	792	815	109,000	815
2021-03-03	825	830	814	815	111,200	815
2021-03-02	834	840	806	818	113,900	818
2021-03-01	829	830	815	824	107,800	824
2021-02-26	815	832	810	814	88,700	814
2021-02-25	842	849	826	826	138,500	826
2021-02-24	840	846	821	821	181,200	821
2021-02-22	828	854	828	837	174,700	837
2021-02-19	855	866	820	824	194,500	824
2021-02-18	865	889	855	855	168,800	855
2021-02-17	835	876	830	873	215,900	873
2021-02-16	855	887	840	843	375,100	843
2021-02-15	869	875	836	842	238,000	842
2021-02-12	842	869	839	854	294,900	854
2021-02-10	850	852	833	838	296,900	838
2021-02-09	904	925	863	869	550,800	869
2021-02-08	883	923	867	895	448,100	895
2021-02-05	864	914	862	897	561,700	897
2021-02-04	836	857	821	855	268,200	855
2021-02-03	819	824	807	824	151,000	824
2021-02-02	797	820	797	810	124,800	810
2021-02-01	793	808	785	801	88,100	801
2021-01-29	820	829	793	802	241,800	802
2021-01-28	778	812	776	811	345,500	811
2021-01-27	799	808	794	808	198,300	808
2021-01-26	807	819	801	802	322,000	802
2021-01-25	787	822	781	818	307,100	818
2021-01-22	795	802	787	792	365,800	792
2021-01-21	819	820	785	810	814,200	810
2021-01-20	763	824	761	815	2,235,800	815
2021-01-19	710	719	703	703	123,700	703
2021-01-18	700	710	700	707	84,800	707
2021-01-15	706	713	697	703	132,600	703
2021-01-14	706	727	704	709	267,200	709
2021-01-13	700	720	700	714	106,900	714
2021-01-12	694	714	683	701	220,800	701
2021-01-08	698	709	677	707	350,700	707
2021-01-07	684	697	684	688	154,200	688
2021-01-06	661	675	658	671	84,200	671
2021-01-05	644	660	638	660	143,300	660
2021-01-04	675	676	644	648	266,300	648

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