日進工具(6157)の株価時系列情報
日進工具(6157)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,582 | 1,583 | 1,561 | 1,577 | 7,100 |
| 2021/12/29 | 1,593 | 1,600 | 1,565 | 1,584 | 11,800 |
| 2021/12/28 | 1,582 | 1,615 | 1,523 | 1,609 | 18,100 |
| 2021/12/27 | 1,550 | 1,587 | 1,543 | 1,582 | 19,900 |
| 2021/12/24 | 1,557 | 1,557 | 1,528 | 1,536 | 7,900 |
| 2021/12/23 | 1,551 | 1,557 | 1,542 | 1,552 | 11,800 |
| 2021/12/22 | 1,559 | 1,559 | 1,550 | 1,550 | 10,700 |
| 2021/12/21 | 1,574 | 1,574 | 1,547 | 1,559 | 12,500 |
| 2021/12/20 | 1,545 | 1,564 | 1,538 | 1,548 | 15,100 |
| 2021/12/17 | 1,575 | 1,575 | 1,547 | 1,569 | 15,700 |
| 2021/12/16 | 1,560 | 1,577 | 1,555 | 1,573 | 12,700 |
| 2021/12/15 | 1,578 | 1,609 | 1,556 | 1,560 | 21,700 |
| 2021/12/14 | 1,520 | 1,609 | 1,515 | 1,600 | 57,400 |
| 2021/12/13 | 1,545 | 1,545 | 1,501 | 1,512 | 10,000 |
| 2021/12/10 | 1,558 | 1,558 | 1,524 | 1,528 | 13,800 |
| 2021/12/09 | 1,546 | 1,554 | 1,502 | 1,542 | 12,700 |
| 2021/12/08 | 1,523 | 1,564 | 1,523 | 1,557 | 14,100 |
| 2021/12/07 | 1,466 | 1,548 | 1,466 | 1,548 | 19,200 |
| 2021/12/06 | 1,487 | 1,487 | 1,461 | 1,466 | 16,500 |
| 2021/12/03 | 1,483 | 1,504 | 1,480 | 1,487 | 13,500 |
| 2021/12/02 | 1,423 | 1,494 | 1,423 | 1,472 | 28,500 |
| 2021/12/01 | 1,425 | 1,469 | 1,425 | 1,442 | 27,500 |
| 2021/11/30 | 1,445 | 1,490 | 1,429 | 1,429 | 29,000 |
| 2021/11/29 | 1,508 | 1,508 | 1,433 | 1,439 | 19,300 |
| 2021/11/26 | 1,511 | 1,521 | 1,508 | 1,510 | 21,700 |
| 2021/11/25 | 1,509 | 1,524 | 1,508 | 1,510 | 7,100 |
| 2021/11/24 | 1,555 | 1,555 | 1,509 | 1,509 | 11,300 |
| 2021/11/22 | 1,561 | 1,565 | 1,542 | 1,555 | 6,500 |
| 2021/11/19 | 1,558 | 1,595 | 1,523 | 1,579 | 22,900 |
| 2021/11/18 | 1,582 | 1,596 | 1,581 | 1,586 | 10,700 |
| 2021/11/17 | 1,585 | 1,597 | 1,580 | 1,584 | 11,300 |
| 2021/11/16 | 1,587 | 1,595 | 1,576 | 1,585 | 11,200 |
| 2021/11/15 | 1,633 | 1,633 | 1,587 | 1,587 | 13,700 |
| 2021/11/12 | 1,577 | 1,628 | 1,567 | 1,628 | 13,500 |
| 2021/11/11 | 1,571 | 1,583 | 1,559 | 1,575 | 5,000 |
| 2021/11/10 | 1,592 | 1,592 | 1,567 | 1,572 | 6,500 |
| 2021/11/09 | 1,584 | 1,603 | 1,554 | 1,588 | 13,000 |
| 2021/11/08 | 1,600 | 1,610 | 1,584 | 1,584 | 7,700 |
| 2021/11/05 | 1,570 | 1,645 | 1,570 | 1,605 | 65,200 |
| 2021/11/04 | 1,521 | 1,600 | 1,516 | 1,600 | 44,100 |
| 2021/11/02 | 1,550 | 1,558 | 1,521 | 1,521 | 14,600 |
| 2021/11/01 | 1,547 | 1,559 | 1,532 | 1,559 | 12,900 |
| 2021/10/29 | 1,520 | 1,547 | 1,517 | 1,524 | 19,200 |
| 2021/10/28 | 1,502 | 1,539 | 1,493 | 1,533 | 27,500 |
| 2021/10/27 | 1,476 | 1,495 | 1,461 | 1,488 | 10,100 |
| 2021/10/26 | 1,499 | 1,507 | 1,452 | 1,461 | 12,400 |
| 2021/10/25 | 1,475 | 1,494 | 1,475 | 1,492 | 6,600 |
| 2021/10/22 | 1,487 | 1,515 | 1,476 | 1,485 | 11,400 |
| 2021/10/21 | 1,534 | 1,538 | 1,504 | 1,504 | 19,100 |
| 2021/10/20 | 1,521 | 1,554 | 1,519 | 1,550 | 33,100 |
| 2021/10/19 | 1,429 | 1,519 | 1,420 | 1,519 | 35,900 |
| 2021/10/18 | 1,411 | 1,422 | 1,402 | 1,421 | 7,400 |
| 2021/10/15 | 1,374 | 1,413 | 1,374 | 1,413 | 10,100 |
| 2021/10/14 | 1,373 | 1,373 | 1,355 | 1,365 | 17,400 |
| 2021/10/13 | 1,369 | 1,380 | 1,364 | 1,376 | 15,200 |
| 2021/10/12 | 1,391 | 1,393 | 1,369 | 1,376 | 8,400 |
| 2021/10/11 | 1,389 | 1,405 | 1,386 | 1,391 | 10,700 |
| 2021/10/08 | 1,389 | 1,398 | 1,380 | 1,389 | 8,700 |
| 2021/10/07 | 1,383 | 1,385 | 1,362 | 1,366 | 12,400 |
| 2021/10/06 | 1,368 | 1,395 | 1,362 | 1,375 | 14,200 |
| 2021/10/05 | 1,376 | 1,398 | 1,353 | 1,371 | 16,200 |
| 2021/10/04 | 1,416 | 1,421 | 1,380 | 1,381 | 15,600 |
| 2021/10/01 | 1,437 | 1,446 | 1,409 | 1,411 | 30,200 |
| 2021/09/30 | 1,444 | 1,461 | 1,423 | 1,450 | 14,200 |
| 2021/09/29 | 1,458 | 1,461 | 1,420 | 1,440 | 31,900 |
| 2021/09/28 | 1,493 | 1,494 | 1,458 | 1,485 | 19,200 |
| 2021/09/27 | 1,480 | 1,493 | 1,471 | 1,482 | 16,600 |
| 2021/09/24 | 1,486 | 1,489 | 1,459 | 1,489 | 27,500 |
| 2021/09/22 | 1,463 | 1,475 | 1,450 | 1,463 | 12,100 |
| 2021/09/21 | 1,480 | 1,480 | 1,448 | 1,464 | 22,700 |
| 2021/09/17 | 1,514 | 1,514 | 1,487 | 1,508 | 23,400 |
| 2021/09/16 | 1,463 | 1,515 | 1,463 | 1,515 | 26,800 |
| 2021/09/15 | 1,485 | 1,491 | 1,459 | 1,479 | 26,200 |
| 2021/09/14 | 1,481 | 1,511 | 1,470 | 1,511 | 34,800 |
| 2021/09/13 | 1,480 | 1,485 | 1,451 | 1,481 | 24,000 |
| 2021/09/10 | 1,447 | 1,477 | 1,430 | 1,477 | 33,600 |
| 2021/09/09 | 1,453 | 1,462 | 1,447 | 1,461 | 17,900 |
| 2021/09/08 | 1,458 | 1,477 | 1,447 | 1,475 | 27,200 |
| 2021/09/07 | 1,466 | 1,475 | 1,433 | 1,458 | 35,600 |
| 2021/09/06 | 1,453 | 1,458 | 1,421 | 1,458 | 25,700 |
| 2021/09/03 | 1,405 | 1,454 | 1,405 | 1,453 | 31,100 |
| 2021/09/02 | 1,407 | 1,407 | 1,382 | 1,398 | 16,900 |
| 2021/09/01 | 1,411 | 1,428 | 1,409 | 1,417 | 23,800 |
| 2021/08/31 | 1,377 | 1,424 | 1,376 | 1,412 | 20,500 |
| 2021/08/30 | 1,429 | 1,429 | 1,379 | 1,398 | 36,400 |
| 2021/08/27 | 1,376 | 1,412 | 1,363 | 1,412 | 21,000 |
| 2021/08/26 | 1,383 | 1,383 | 1,351 | 1,362 | 15,400 |
| 2021/08/25 | 1,409 | 1,411 | 1,377 | 1,387 | 12,700 |
| 2021/08/24 | 1,387 | 1,410 | 1,383 | 1,403 | 17,100 |
| 2021/08/23 | 1,360 | 1,387 | 1,353 | 1,387 | 13,900 |
| 2021/08/20 | 1,360 | 1,366 | 1,326 | 1,339 | 30,200 |
| 2021/08/19 | 1,403 | 1,405 | 1,360 | 1,360 | 18,600 |
| 2021/08/18 | 1,390 | 1,425 | 1,374 | 1,417 | 22,400 |
| 2021/08/17 | 1,433 | 1,453 | 1,387 | 1,387 | 25,300 |
| 2021/08/16 | 1,486 | 1,486 | 1,427 | 1,427 | 24,500 |
| 2021/08/13 | 1,497 | 1,503 | 1,476 | 1,502 | 16,600 |
| 2021/08/12 | 1,535 | 1,535 | 1,494 | 1,498 | 5,400 |
| 2021/08/11 | 1,521 | 1,524 | 1,500 | 1,524 | 11,700 |
| 2021/08/10 | 1,478 | 1,507 | 1,478 | 1,500 | 12,800 |
| 2021/08/06 | 1,498 | 1,502 | 1,465 | 1,478 | 12,500 |
| 2021/08/05 | 1,486 | 1,507 | 1,484 | 1,486 | 12,400 |
| 2021/08/04 | 1,506 | 1,515 | 1,493 | 1,504 | 16,400 |
| 2021/08/03 | 1,525 | 1,535 | 1,505 | 1,506 | 12,200 |
| 2021/08/02 | 1,500 | 1,548 | 1,500 | 1,548 | 21,600 |
| 2021/07/30 | 1,511 | 1,515 | 1,480 | 1,488 | 13,700 |
| 2021/07/29 | 1,498 | 1,515 | 1,491 | 1,515 | 7,200 |
| 2021/07/28 | 1,503 | 1,512 | 1,490 | 1,500 | 11,800 |
| 2021/07/27 | 1,514 | 1,524 | 1,499 | 1,510 | 23,700 |
| 2021/07/26 | 1,551 | 1,551 | 1,495 | 1,510 | 26,600 |
| 2021/07/21 | 1,485 | 1,570 | 1,485 | 1,537 | 79,200 |
| 2021/07/20 | 1,430 | 1,504 | 1,430 | 1,462 | 56,000 |
| 2021/07/19 | 1,441 | 1,447 | 1,434 | 1,437 | 23,500 |
| 2021/07/16 | 1,450 | 1,458 | 1,443 | 1,451 | 14,000 |
| 2021/07/15 | 1,472 | 1,475 | 1,457 | 1,457 | 17,500 |
| 2021/07/14 | 1,486 | 1,490 | 1,466 | 1,472 | 16,600 |
| 2021/07/13 | 1,490 | 1,505 | 1,477 | 1,491 | 31,400 |
| 2021/07/12 | 1,442 | 1,482 | 1,442 | 1,468 | 27,600 |
| 2021/07/09 | 1,431 | 1,445 | 1,425 | 1,432 | 49,800 |
| 2021/07/08 | 1,440 | 1,478 | 1,440 | 1,442 | 24,000 |
| 2021/07/07 | 1,438 | 1,459 | 1,437 | 1,440 | 16,000 |
| 2021/07/06 | 1,445 | 1,461 | 1,434 | 1,455 | 10,100 |
| 2021/07/05 | 1,467 | 1,467 | 1,448 | 1,448 | 6,500 |
| 2021/07/02 | 1,468 | 1,502 | 1,468 | 1,472 | 24,000 |
| 2021/07/01 | 1,471 | 1,496 | 1,471 | 1,477 | 16,000 |
| 2021/06/30 | 1,447 | 1,480 | 1,447 | 1,464 | 14,400 |
| 2021/06/29 | 1,456 | 1,461 | 1,434 | 1,437 | 19,600 |
| 2021/06/28 | 1,463 | 1,476 | 1,455 | 1,461 | 13,100 |
| 2021/06/25 | 1,455 | 1,468 | 1,450 | 1,463 | 11,900 |
| 2021/06/24 | 1,448 | 1,463 | 1,445 | 1,451 | 16,000 |
| 2021/06/23 | 1,489 | 1,489 | 1,467 | 1,470 | 9,600 |
| 2021/06/22 | 1,441 | 1,507 | 1,441 | 1,501 | 22,900 |
| 2021/06/21 | 1,475 | 1,510 | 1,428 | 1,428 | 41,300 |
| 2021/06/18 | 1,500 | 1,522 | 1,488 | 1,488 | 30,700 |
| 2021/06/17 | 1,515 | 1,524 | 1,501 | 1,501 | 32,300 |
| 2021/06/16 | 1,518 | 1,523 | 1,500 | 1,516 | 12,900 |
| 2021/06/15 | 1,526 | 1,534 | 1,506 | 1,517 | 16,800 |
| 2021/06/14 | 1,533 | 1,533 | 1,518 | 1,523 | 11,500 |
| 2021/06/11 | 1,539 | 1,539 | 1,510 | 1,510 | 36,600 |
| 2021/06/10 | 1,515 | 1,545 | 1,511 | 1,545 | 21,000 |
| 2021/06/09 | 1,503 | 1,526 | 1,503 | 1,514 | 30,300 |
| 2021/06/08 | 1,501 | 1,513 | 1,494 | 1,508 | 22,100 |
| 2021/06/07 | 1,490 | 1,500 | 1,483 | 1,491 | 14,100 |
| 2021/06/04 | 1,495 | 1,497 | 1,475 | 1,479 | 23,700 |
| 2021/06/03 | 1,500 | 1,500 | 1,485 | 1,495 | 20,300 |
| 2021/06/02 | 1,465 | 1,503 | 1,462 | 1,488 | 19,800 |
| 2021/06/01 | 1,465 | 1,475 | 1,452 | 1,465 | 24,600 |
| 2021/05/31 | 1,472 | 1,482 | 1,451 | 1,451 | 33,000 |
| 2021/05/28 | 1,469 | 1,473 | 1,452 | 1,472 | 28,400 |
| 2021/05/27 | 1,460 | 1,476 | 1,456 | 1,456 | 23,500 |
| 2021/05/26 | 1,445 | 1,483 | 1,445 | 1,460 | 15,400 |
| 2021/05/25 | 1,420 | 1,459 | 1,420 | 1,446 | 25,900 |
| 2021/05/24 | 1,443 | 1,460 | 1,441 | 1,450 | 25,300 |
| 2021/05/21 | 1,440 | 1,471 | 1,434 | 1,443 | 29,500 |
| 2021/05/20 | 1,430 | 1,452 | 1,426 | 1,426 | 25,200 |
| 2021/05/19 | 1,436 | 1,455 | 1,426 | 1,433 | 25,200 |
| 2021/05/18 | 1,433 | 1,468 | 1,410 | 1,457 | 31,100 |
| 2021/05/17 | 1,502 | 1,502 | 1,415 | 1,430 | 72,100 |
| 2021/05/14 | 1,482 | 1,549 | 1,473 | 1,492 | 34,000 |
| 2021/05/13 | 1,461 | 1,502 | 1,461 | 1,464 | 39,700 |
| 2021/05/12 | 1,538 | 1,558 | 1,481 | 1,481 | 61,600 |
| 2021/05/11 | 1,551 | 1,559 | 1,536 | 1,536 | 33,800 |
| 2021/05/10 | 1,501 | 1,578 | 1,501 | 1,551 | 27,200 |
| 2021/05/07 | 1,510 | 1,536 | 1,499 | 1,515 | 27,800 |
| 2021/05/06 | 1,511 | 1,537 | 1,505 | 1,515 | 23,000 |
| 2021/04/30 | 1,549 | 1,554 | 1,518 | 1,526 | 33,300 |
| 2021/04/28 | 1,566 | 1,578 | 1,553 | 1,562 | 27,800 |
| 2021/04/27 | 1,620 | 1,620 | 1,581 | 1,581 | 18,300 |
| 2021/04/26 | 1,680 | 1,680 | 1,621 | 1,623 | 31,000 |
| 2021/04/23 | 1,564 | 1,662 | 1,553 | 1,647 | 58,000 |
| 2021/04/22 | 1,550 | 1,600 | 1,550 | 1,571 | 28,400 |
| 2021/04/21 | 1,560 | 1,560 | 1,515 | 1,526 | 38,300 |
| 2021/04/20 | 1,627 | 1,627 | 1,561 | 1,561 | 21,600 |
| 2021/04/19 | 1,639 | 1,669 | 1,620 | 1,627 | 38,700 |
| 2021/04/16 | 1,619 | 1,638 | 1,605 | 1,625 | 23,900 |
| 2021/04/15 | 1,582 | 1,610 | 1,582 | 1,609 | 21,400 |
| 2021/04/14 | 1,568 | 1,589 | 1,568 | 1,582 | 16,700 |
| 2021/04/13 | 1,588 | 1,590 | 1,556 | 1,573 | 27,100 |
| 2021/04/12 | 1,582 | 1,594 | 1,564 | 1,588 | 22,600 |
| 2021/04/09 | 1,560 | 1,579 | 1,545 | 1,560 | 37,400 |
| 2021/04/08 | 1,644 | 1,648 | 1,576 | 1,576 | 56,500 |
| 2021/04/07 | 1,670 | 1,673 | 1,647 | 1,669 | 38,300 |
| 2021/04/06 | 1,682 | 1,695 | 1,660 | 1,670 | 33,400 |
| 2021/04/05 | 1,669 | 1,707 | 1,669 | 1,676 | 41,300 |
| 2021/04/02 | 1,681 | 1,688 | 1,643 | 1,676 | 39,100 |
| 2021/04/01 | 1,700 | 1,723 | 1,657 | 1,669 | 32,900 |
| 2021/03/31 | 1,680 | 1,723 | 1,665 | 1,667 | 36,000 |
| 2021/03/30 | 1,743 | 1,761 | 1,650 | 1,680 | 58,100 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 3,300 | 3,380 | 3,220 | 3,270 | 53,400 |
| 2021/03/26 | 3,150 | 3,295 | 3,150 | 3,290 | 31,000 |
| 2021/03/25 | 3,145 | 3,175 | 3,115 | 3,170 | 17,000 |
| 2021/03/24 | 3,100 | 3,145 | 3,055 | 3,100 | 23,600 |
| 2021/03/23 | 3,200 | 3,200 | 3,125 | 3,140 | 26,400 |
| 2021/03/22 | 3,100 | 3,185 | 3,100 | 3,150 | 25,500 |
| 2021/03/19 | 3,135 | 3,155 | 3,075 | 3,145 | 58,400 |
| 2021/03/18 | 3,140 | 3,180 | 3,100 | 3,135 | 19,500 |
| 2021/03/17 | 3,115 | 3,140 | 3,070 | 3,140 | 13,300 |
| 2021/03/16 | 2,999 | 3,105 | 2,999 | 3,100 | 31,900 |
| 2021/03/15 | 2,978 | 3,000 | 2,977 | 3,000 | 18,600 |
| 2021/03/12 | 2,971 | 2,981 | 2,940 | 2,978 | 25,600 |
| 2021/03/11 | 2,950 | 2,994 | 2,935 | 2,979 | 31,900 |
| 2021/03/10 | 2,960 | 3,015 | 2,930 | 2,946 | 73,200 |
| 2021/03/09 | 2,811 | 2,832 | 2,778 | 2,826 | 18,900 |
| 2021/03/08 | 2,785 | 2,821 | 2,772 | 2,803 | 19,300 |
| 2021/03/05 | 2,729 | 2,780 | 2,686 | 2,780 | 19,200 |
| 2021/03/04 | 2,706 | 2,721 | 2,651 | 2,720 | 17,900 |
| 2021/03/03 | 2,720 | 2,720 | 2,691 | 2,716 | 8,800 |
| 2021/03/02 | 2,785 | 2,785 | 2,698 | 2,720 | 17,600 |
| 2021/03/01 | 2,671 | 2,790 | 2,671 | 2,750 | 34,400 |
| 2021/02/26 | 2,651 | 2,705 | 2,604 | 2,618 | 30,700 |
| 2021/02/25 | 2,710 | 2,727 | 2,690 | 2,692 | 13,600 |
| 2021/02/24 | 2,749 | 2,749 | 2,685 | 2,704 | 20,700 |
| 2021/02/22 | 2,715 | 2,746 | 2,703 | 2,746 | 10,700 |
| 2021/02/19 | 2,716 | 2,716 | 2,672 | 2,702 | 11,800 |
| 2021/02/18 | 2,796 | 2,809 | 2,690 | 2,716 | 16,500 |
| 2021/02/17 | 2,751 | 2,842 | 2,739 | 2,818 | 28,400 |
| 2021/02/16 | 2,741 | 2,792 | 2,737 | 2,751 | 17,300 |
| 2021/02/15 | 2,697 | 2,796 | 2,697 | 2,750 | 26,000 |
| 2021/02/12 | 2,725 | 2,747 | 2,690 | 2,690 | 12,500 |
| 2021/02/10 | 2,761 | 2,761 | 2,721 | 2,725 | 7,900 |
| 2021/02/09 | 2,776 | 2,803 | 2,730 | 2,740 | 18,700 |
| 2021/02/08 | 2,763 | 2,858 | 2,758 | 2,826 | 26,700 |
| 2021/02/05 | 2,769 | 2,790 | 2,752 | 2,761 | 8,000 |
| 2021/02/04 | 2,820 | 2,820 | 2,751 | 2,787 | 10,900 |
| 2021/02/03 | 2,756 | 2,815 | 2,756 | 2,806 | 15,900 |
| 2021/02/02 | 2,759 | 2,773 | 2,700 | 2,765 | 15,300 |
| 2021/02/01 | 2,660 | 2,774 | 2,631 | 2,759 | 25,000 |
| 2021/01/29 | 2,700 | 2,724 | 2,650 | 2,660 | 14,400 |
| 2021/01/28 | 2,677 | 2,709 | 2,641 | 2,691 | 24,200 |
| 2021/01/27 | 2,701 | 2,734 | 2,701 | 2,705 | 13,100 |
| 2021/01/26 | 2,694 | 2,736 | 2,682 | 2,728 | 15,000 |
| 2021/01/25 | 2,686 | 2,721 | 2,665 | 2,721 | 16,600 |
| 2021/01/22 | 2,731 | 2,742 | 2,689 | 2,700 | 24,900 |
| 2021/01/21 | 2,782 | 2,808 | 2,725 | 2,756 | 25,900 |
| 2021/01/20 | 2,760 | 2,823 | 2,759 | 2,811 | 29,000 |
| 2021/01/19 | 2,910 | 2,910 | 2,762 | 2,768 | 34,900 |
| 2021/01/18 | 2,918 | 2,923 | 2,821 | 2,910 | 84,200 |
| 2021/01/15 | 2,700 | 2,713 | 2,657 | 2,687 | 35,200 |
| 2021/01/14 | 2,612 | 2,721 | 2,597 | 2,721 | 54,100 |
| 2021/01/13 | 2,568 | 2,588 | 2,539 | 2,588 | 17,600 |
| 2021/01/12 | 2,587 | 2,587 | 2,523 | 2,547 | 25,100 |
| 2021/01/08 | 2,558 | 2,604 | 2,549 | 2,577 | 18,800 |
| 2021/01/07 | 2,518 | 2,607 | 2,518 | 2,584 | 15,100 |
| 2021/01/06 | 2,578 | 2,591 | 2,531 | 2,546 | 15,300 |
| 2021/01/05 | 2,611 | 2,641 | 2,585 | 2,603 | 11,200 |
| 2021/01/04 | 2,607 | 2,614 | 2,550 | 2,604 | 5,900 |