6569 日総工産(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	568	587	568	577	120,600	577
2022-12-29	543	565	543	564	146,100	564
2022-12-28	549	554	544	552	131,900	552
2022-12-27	537	550	536	550	229,400	550
2022-12-26	541	543	534	537	212,600	537
2022-12-23	548	553	542	542	150,600	542
2022-12-22	555	556	549	552	115,600	552
2022-12-21	560	560	548	554	137,000	554
2022-12-20	575	575	554	561	158,000	561
2022-12-19	574	576	571	571	99,900	571
2022-12-16	578	581	575	579	136,700	579
2022-12-15	582	592	582	587	87,400	587
2022-12-14	590	590	579	590	99,500	590
2022-12-13	592	596	583	585	175,200	585
2022-12-12	585	590	585	588	61,400	588
2022-12-09	580	594	579	587	87,700	587
2022-12-08	586	587	577	580	128,500	580
2022-12-07	591	597	586	592	171,900	592
2022-12-06	607	607	593	597	114,600	597
2022-12-05	637	637	599	609	298,800	609
2022-12-02	615	640	607	637	610,600	637
2022-12-01	607	615	599	605	294,600	605
2022-11-30	600	606	589	598	121,600	598
2022-11-29	623	623	603	608	114,000	608
2022-11-28	617	628	615	628	126,800	628
2022-11-25	618	620	612	618	36,600	618
2022-11-24	619	627	614	620	96,000	620
2022-11-22	593	616	593	609	115,900	609
2022-11-21	591	600	587	594	40,700	594
2022-11-18	578	585	573	581	116,000	581
2022-11-17	575	592	575	587	75,600	587
2022-11-16	594	599	580	583	102,000	583
2022-11-15	612	617	598	598	123,900	598
2022-11-14	600	623	596	622	210,000	622
2022-11-11	572	610	568	610	361,300	610
2022-11-10	548	563	543	558	94,600	558
2022-11-09	536	554	529	551	202,300	551
2022-11-08	534	540	521	536	796,100	536
2022-11-07	549	566	547	562	135,100	562
2022-11-04	550	552	545	546	96,400	546
2022-11-02	555	562	555	559	64,600	559
2022-11-01	560	565	557	558	79,300	558
2022-10-31	559	568	556	565	78,000	565
2022-10-28	551	560	548	549	202,100	549
2022-10-27	565	568	558	560	80,400	560
2022-10-26	561	571	560	563	75,000	563
2022-10-25	560	560	554	558	89,100	558
2022-10-24	577	578	562	566	80,200	566
2022-10-21	566	580	565	577	35,700	577
2022-10-20	572	575	568	573	47,100	573
2022-10-19	576	583	575	582	37,100	582
2022-10-18	569	579	568	575	54,600	575
2022-10-17	569	572	559	561	65,700	561
2022-10-14	568	582	561	579	122,600	579
2022-10-13	560	562	552	558	113,700	558
2022-10-12	560	567	558	565	68,800	565
2022-10-11	576	579	558	564	163,900	564
2022-10-07	587	601	582	593	121,100	593
2022-10-06	588	605	588	595	135,100	595
2022-10-05	580	595	579	588	144,800	588
2022-10-04	564	578	561	574	118,500	574
2022-10-03	546	567	544	554	110,700	554
2022-09-30	552	561	540	556	193,200	556
2022-09-29	561	575	553	568	152,300	568
2022-09-28	558	570	549	557	158,400	557
2022-09-27	555	558	543	551	180,100	551
2022-09-26	566	570	551	553	156,900	553
2022-09-22	566	580	564	575	87,400	575
2022-09-21	580	588	568	575	125,800	575
2022-09-20	581	588	568	582	98,100	582
2022-09-16	596	601	574	574	164,300	574
2022-09-15	596	608	591	605	116,700	605
2022-09-14	575	592	572	586	69,700	586
2022-09-13	588	598	581	590	121,900	590
2022-09-12	569	587	565	586	121,700	586
2022-09-09	550	568	549	559	99,400	559
2022-09-08	542	547	541	544	55,200	544
2022-09-07	551	551	538	540	90,400	540
2022-09-06	548	554	541	552	127,700	552
2022-09-05	550	550	541	546	101,900	546
2022-09-02	560	561	551	552	89,100	552
2022-09-01	568	570	560	560	71,500	560
2022-08-31	568	573	567	572	29,600	572
2022-08-30	577	577	566	571	49,600	571
2022-08-29	569	578	565	575	77,600	575
2022-08-26	578	584	576	578	50,800	578
2022-08-25	569	577	568	576	38,600	576
2022-08-24	571	573	568	570	28,700	570
2022-08-23	572	578	571	571	52,100	571
2022-08-22	575	579	570	575	43,800	575
2022-08-19	584	586	579	581	58,100	581
2022-08-18	571	577	566	576	48,400	576
2022-08-17	574	581	573	574	52,000	574
2022-08-16	573	580	570	574	50,100	574
2022-08-15	580	584	576	577	35,900	577
2022-08-12	571	592	568	580	100,100	580
2022-08-10	568	568	558	558	64,900	558
2022-08-09	559	572	559	566	106,000	566
2022-08-08	590	592	576	579	110,800	579
2022-08-05	596	599	595	599	43,100	599
2022-08-04	599	601	592	596	43,500	596
2022-08-03	594	598	592	595	34,300	595
2022-08-02	599	599	592	596	39,700	596
2022-08-01	602	604	596	604	64,400	604
2022-07-29	614	614	599	599	47,400	599
2022-07-28	593	612	592	612	126,300	612
2022-07-27	589	598	585	593	59,700	593
2022-07-26	592	593	587	587	20,300	587
2022-07-25	589	589	582	586	16,400	586
2022-07-22	600	601	589	589	44,800	589
2022-07-21	587	599	585	598	92,200	598
2022-07-20	574	589	572	585	79,700	585
2022-07-19	565	567	562	567	24,500	567
2022-07-15	572	572	563	566	19,200	566
2022-07-14	567	571	563	570	23,200	570
2022-07-13	560	567	559	565	37,500	565
2022-07-12	578	578	559	563	112,700	563
2022-07-11	587	592	578	583	66,700	583
2022-07-08	578	589	576	581	92,200	581
2022-07-07	586	588	577	582	78,400	582
2022-07-06	588	592	579	585	51,800	585
2022-07-05	585	596	584	584	70,700	584
2022-07-04	573	584	567	581	75,700	581
2022-07-01	576	583	563	563	72,200	563
2022-06-30	577	581	567	576	144,200	576
2022-06-29	560	580	553	576	98,100	576
2022-06-28	570	570	562	563	76,700	563
2022-06-27	567	574	559	570	120,800	570
2022-06-24	547	557	547	557	55,000	557
2022-06-23	547	553	544	547	59,400	547
2022-06-22	559	559	546	546	59,900	546
2022-06-21	548	557	547	556	59,100	556
2022-06-20	555	555	535	539	88,300	539
2022-06-17	555	555	546	546	98,100	546
2022-06-16	566	572	557	560	60,300	560
2022-06-15	573	575	556	556	141,500	556
2022-06-14	575	575	565	573	122,600	573
2022-06-13	600	600	584	585	170,900	585
2022-06-10	611	611	601	607	128,300	607
2022-06-09	612	621	612	616	54,500	616
2022-06-08	610	618	606	617	71,900	617
2022-06-07	608	611	601	602	73,100	602
2022-06-06	600	605	594	605	75,200	605
2022-06-03	606	609	597	603	54,700	603
2022-06-02	606	606	596	599	94,600	599
2022-06-01	612	613	600	607	163,900	607
2022-05-31	616	619	603	609	116,700	609
2022-05-30	600	625	597	620	153,300	620
2022-05-27	598	599	590	598	49,500	598
2022-05-26	591	592	584	585	67,000	585
2022-05-25	599	599	587	591	76,800	591
2022-05-24	610	610	589	590	104,100	590
2022-05-23	604	612	599	612	59,500	612
2022-05-20	601	602	592	601	66,700	601
2022-05-19	592	603	591	600	77,100	600
2022-05-18	606	612	599	609	120,500	609
2022-05-17	580	601	580	595	114,200	595
2022-05-16	588	588	569	579	109,400	579
2022-05-13	555	590	549	588	192,100	588
2022-05-12	629	629	600	600	125,200	600
2022-05-11	620	635	618	631	63,000	631
2022-05-10	628	629	613	624	127,800	624
2022-05-09	649	651	633	633	94,700	633
2022-05-06	654	658	646	653	56,300	653
2022-05-02	669	675	650	655	88,900	655
2022-04-28	654	668	650	665	63,200	665
2022-04-27	657	658	636	654	186,100	654
2022-04-26	660	668	660	667	40,500	667
2022-04-25	661	667	657	662	75,700	662
2022-04-22	671	674	661	667	111,900	667
2022-04-21	691	691	678	682	57,100	682
2022-04-20	690	693	676	681	92,700	681
2022-04-19	689	691	679	680	117,900	680
2022-04-18	698	698	674	685	108,900	685
2022-04-15	704	708	699	705	64,000	705
2022-04-14	720	720	707	712	37,600	712
2022-04-13	701	715	699	715	50,000	715
2022-04-12	715	715	694	701	89,100	701
2022-04-11	715	723	707	713	29,000	713
2022-04-08	723	731	721	726	65,300	726
2022-04-07	723	723	701	708	100,100	708
2022-04-06	737	739	728	730	49,400	730
2022-04-05	758	758	740	744	80,100	744
2022-04-04	737	750	735	747	85,000	747
2022-04-01	745	753	733	737	94,100	737
2022-03-31	748	764	745	757	117,200	757
2022-03-30	737	757	732	748	313,200	748
2022-03-29	762	770	755	770	876,100	770
2022-03-28	765	765	745	753	253,500	753
2022-03-25	759	760	743	754	137,800	754
2022-03-24	755	762	745	757	111,300	757
2022-03-23	765	770	758	761	135,800	761
2022-03-22	767	767	749	758	120,400	758
2022-03-18	747	755	737	752	274,100	752
2022-03-17	729	750	723	747	202,300	747
2022-03-16	720	721	704	707	120,300	707
2022-03-15	695	717	678	712	182,100	712
2022-03-14	703	719	696	704	144,800	704
2022-03-11	729	731	699	706	188,600	706
2022-03-10	749	759	734	748	136,600	748
2022-03-09	728	739	698	707	297,300	707
2022-03-08	768	779	728	731	238,600	731
2022-03-07	812	812	772	777	129,600	777
2022-03-04	860	860	819	819	141,600	819
2022-03-03	854	864	850	860	77,600	860
2022-03-02	857	867	848	853	82,800	853
2022-03-01	894	896	863	864	99,300	864
2022-02-28	880	898	859	889	172,700	889
2022-02-25	866	874	856	864	142,100	864
2022-02-24	850	856	829	844	148,800	844
2022-02-22	837	861	834	852	97,000	852
2022-02-21	835	868	835	848	203,300	848
2022-02-18	809	853	805	850	156,200	850
2022-02-17	821	835	813	822	115,600	822
2022-02-16	821	821	805	808	77,700	808
2022-02-15	823	831	804	806	107,800	806
2022-02-14	830	835	812	816	166,000	816
2022-02-10	825	845	822	832	210,600	832
2022-02-09	788	816	780	810	160,500	810
2022-02-08	780	781	751	778	300,600	778
2022-02-07	772	780	761	778	156,100	778
2022-02-04	771	782	766	779	82,700	779
2022-02-03	790	799	777	777	80,600	777
2022-02-02	771	805	769	803	150,900	803
2022-02-01	790	800	767	768	136,000	768
2022-01-31	760	791	753	784	143,700	784
2022-01-28	767	770	745	751	137,200	751
2022-01-27	789	791	745	755	165,300	755
2022-01-26	792	796	776	782	160,900	782
2022-01-25	821	829	780	788	175,900	788
2022-01-24	834	834	815	829	40,500	829
2022-01-21	827	843	815	841	150,800	841
2022-01-20	821	848	819	842	103,300	842
2022-01-19	857	857	821	821	161,000	821
2022-01-18	861	878	854	858	75,100	858
2022-01-17	860	880	853	853	83,700	853
2022-01-14	861	866	840	861	166,600	861
2022-01-13	872	875	861	866	106,800	866
2022-01-12	853	868	846	863	134,000	863
2022-01-11	840	853	824	851	122,100	851
2022-01-07	862	875	833	833	183,800	833
2022-01-06	882	893	862	862	143,300	862
2022-01-05	912	912	893	896	141,500	896
2022-01-04	906	914	898	903	138,900	903

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