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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,750 | 6,760 | 6,670 | 6,710 | 2,800 |
| 2005/12/29 | 6,710 | 6,720 | 6,670 | 6,670 | 2,700 |
| 2005/12/28 | 6,750 | 6,750 | 6,670 | 6,700 | 4,700 |
| 2005/12/27 | 6,750 | 6,800 | 6,700 | 6,800 | 5,600 |
| 2005/12/26 | 6,740 | 6,740 | 6,660 | 6,700 | 4,500 |
| 2005/12/22 | 6,760 | 6,800 | 6,650 | 6,740 | 8,100 |
| 2005/12/21 | 6,730 | 6,750 | 6,700 | 6,740 | 8,000 |
| 2005/12/20 | 6,710 | 6,740 | 6,710 | 6,720 | 2,800 |
| 2005/12/19 | 6,700 | 6,700 | 6,550 | 6,700 | 2,000 |
| 2005/12/16 | 6,740 | 6,740 | 6,700 | 6,700 | 5,400 |
| 2005/12/15 | 6,740 | 6,740 | 6,700 | 6,700 | 4,100 |
| 2005/12/14 | 6,800 | 6,800 | 6,730 | 6,740 | 2,500 |
| 2005/12/13 | 6,780 | 6,900 | 6,740 | 6,800 | 11,200 |
| 2005/12/12 | 6,680 | 6,800 | 6,650 | 6,740 | 6,000 |
| 2005/12/09 | 6,510 | 6,720 | 6,510 | 6,700 | 8,700 |
| 2005/12/08 | 6,480 | 6,510 | 6,470 | 6,480 | 5,700 |
| 2005/12/07 | 6,520 | 6,520 | 6,420 | 6,480 | 5,900 |
| 2005/12/06 | 6,430 | 6,500 | 6,410 | 6,500 | 14,500 |
| 2005/12/05 | 6,450 | 6,450 | 6,400 | 6,410 | 7,400 |
| 2005/12/02 | 6,430 | 6,450 | 6,400 | 6,450 | 8,500 |
| 2005/12/01 | 6,410 | 6,430 | 6,370 | 6,430 | 7,700 |
| 2005/11/30 | 6,400 | 6,440 | 6,390 | 6,400 | 7,600 |
| 2005/11/29 | 6,500 | 6,500 | 6,400 | 6,450 | 9,500 |
| 2005/11/28 | 6,400 | 6,500 | 6,350 | 6,500 | 18,800 |
| 2005/11/25 | 6,900 | 6,900 | 6,800 | 6,800 | 1,500 |
| 2005/11/24 | 6,630 | 6,800 | 6,630 | 6,800 | 2,400 |
| 2005/11/22 | 6,640 | 6,640 | 6,630 | 6,630 | 400 |
| 2005/11/21 | 6,590 | 6,700 | 6,560 | 6,630 | 1,300 |
| 2005/11/18 | 6,500 | 6,550 | 6,500 | 6,540 | 3,000 |
| 2005/11/17 | 6,600 | 6,600 | 6,550 | 6,550 | 800 |
| 2005/11/16 | 6,460 | 6,590 | 6,400 | 6,500 | 4,400 |
| 2005/11/15 | 6,540 | 6,540 | 6,350 | 6,400 | 1,500 |
| 2005/11/14 | 6,420 | 6,500 | 6,400 | 6,410 | 1,800 |
| 2005/11/11 | 6,400 | 6,420 | 6,300 | 6,420 | 2,200 |
| 2005/11/10 | 6,330 | 6,340 | 6,280 | 6,340 | 1,400 |
| 2005/11/09 | 6,320 | 6,410 | 6,230 | 6,340 | 4,400 |
| 2005/11/08 | 6,820 | 6,820 | 6,820 | 6,820 | 300 |
| 2005/11/07 | 6,860 | 6,860 | 6,760 | 6,820 | 5,900 |
| 2005/11/04 | 6,550 | 6,780 | 6,550 | 6,760 | 1,100 |
| 2005/11/02 | 6,880 | 6,880 | 6,850 | 6,850 | 300 |
| 2005/11/01 | 6,820 | 6,930 | 6,820 | 6,930 | 400 |
| 2005/10/31 | 6,980 | 6,980 | 6,740 | 6,820 | 2,100 |
| 2005/10/28 | 6,950 | 6,950 | 6,920 | 6,920 | 300 |
| 2005/10/27 | 7,090 | 7,090 | 6,970 | 6,970 | 1,000 |
| 2005/10/26 | 6,950 | 7,100 | 6,950 | 7,020 | 2,300 |
| 2005/10/25 | 6,900 | 6,950 | 6,850 | 6,850 | 500 |
| 2005/10/24 | 7,000 | 7,000 | 6,900 | 6,900 | 300 |
| 2005/10/21 | 6,800 | 6,800 | 6,800 | 6,800 | 300 |
| 2005/10/20 | 6,790 | 6,790 | 6,720 | 6,720 | 400 |
| 2005/10/19 | 6,680 | 6,850 | 6,520 | 6,780 | 2,600 |
| 2005/10/18 | 7,150 | 7,200 | 6,700 | 6,700 | 3,900 |
| 2005/10/17 | 6,790 | 7,050 | 6,790 | 7,050 | 5,600 |
| 2005/10/14 | 6,050 | 6,700 | 6,050 | 6,700 | 5,700 |
| 2005/10/13 | 6,000 | 6,080 | 6,000 | 6,010 | 3,200 |
| 2005/10/12 | 5,960 | 6,000 | 5,950 | 6,000 | 4,900 |
| 2005/10/11 | 5,990 | 5,990 | 5,940 | 5,940 | 1,500 |
| 2005/10/07 | 5,960 | 5,990 | 5,920 | 5,990 | 1,400 |
| 2005/10/06 | 5,940 | 5,990 | 5,930 | 5,960 | 1,900 |
| 2005/10/05 | 5,890 | 5,940 | 5,890 | 5,940 | 4,600 |
| 2005/10/04 | 5,890 | 5,890 | 5,880 | 5,890 | 900 |
| 2005/10/03 | 5,870 | 5,900 | 5,850 | 5,900 | 600 |
| 2005/09/30 | 5,820 | 5,850 | 5,810 | 5,810 | 1,200 |
| 2005/09/29 | 5,900 | 5,900 | 5,800 | 5,810 | 1,600 |
| 2005/09/28 | 5,850 | 5,900 | 5,830 | 5,900 | 1,100 |
| 2005/09/27 | 5,880 | 5,900 | 5,880 | 5,890 | 800 |
| 2005/09/26 | 5,800 | 5,840 | 5,800 | 5,840 | 300 |
| 2005/09/22 | 5,800 | 5,870 | 5,790 | 5,850 | 600 |
| 2005/09/21 | 5,880 | 5,880 | 5,790 | 5,800 | 1,900 |
| 2005/09/20 | 5,870 | 5,900 | 5,870 | 5,900 | 900 |
| 2005/09/16 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2005/09/15 | 5,880 | 5,880 | 5,880 | 5,880 | 200 |
| 2005/09/14 | 5,820 | 5,890 | 5,810 | 5,810 | 800 |
| 2005/09/13 | 5,920 | 5,920 | 5,810 | 5,810 | 4,400 |
| 2005/09/12 | 5,970 | 5,970 | 5,910 | 5,910 | 1,200 |
| 2005/09/09 | 5,860 | 5,970 | 5,860 | 5,950 | 4,900 |
| 2005/09/08 | 5,910 | 5,910 | 5,860 | 5,860 | 300 |
| 2005/09/07 | 5,850 | 5,920 | 5,850 | 5,920 | 300 |
| 2005/09/06 | 5,900 | 5,900 | 5,850 | 5,850 | 400 |
| 2005/09/05 | 5,900 | 5,900 | 5,900 | 5,900 | 600 |
| 2005/09/02 | 5,890 | 5,890 | 5,850 | 5,850 | 700 |
| 2005/09/01 | 5,830 | 5,880 | 5,830 | 5,880 | 700 |
| 2005/08/31 | 5,800 | 5,800 | 5,800 | 5,800 | 300 |
| 2005/08/30 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2005/08/29 | 5,800 | 5,800 | 5,800 | 5,800 | 1,400 |
| 2005/08/26 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2005/08/25 | 5,800 | 5,800 | 5,730 | 5,800 | 2,200 |
| 2005/08/24 | 5,800 | 5,800 | 5,760 | 5,760 | 700 |
| 2005/08/23 | 5,810 | 5,810 | 5,800 | 5,800 | 800 |
| 2005/08/22 | 5,710 | 5,810 | 5,710 | 5,810 | 600 |
| 2005/08/19 | 5,750 | 5,750 | 5,700 | 5,700 | 1,600 |
| 2005/08/18 | 5,700 | 5,720 | 5,700 | 5,710 | 400 |
| 2005/08/17 | 5,690 | 5,690 | 5,650 | 5,650 | 500 |
| 2005/08/16 | 5,750 | 5,750 | 5,700 | 5,700 | 200 |
| 2005/08/15 | 5,800 | 5,800 | 5,800 | 5,800 | 400 |
| 2005/08/12 | 5,800 | 5,800 | 5,710 | 5,800 | 700 |
| 2005/08/11 | 5,830 | 5,840 | 5,830 | 5,840 | 300 |
| 2005/08/10 | 5,750 | 5,820 | 5,750 | 5,820 | 300 |
| 2005/08/09 | 5,750 | 5,800 | 5,750 | 5,800 | 500 |
| 2005/08/08 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
| 2005/08/05 | 5,900 | 5,900 | 5,700 | 5,700 | 1,700 |
| 2005/08/04 | 5,550 | 5,700 | 5,510 | 5,640 | 900 |
| 2005/08/03 | 5,800 | 5,800 | 5,750 | 5,750 | 500 |
| 2005/08/02 | 6,000 | 6,000 | 5,700 | 5,700 | 1,300 |
| 2005/08/01 | 5,810 | 6,000 | 5,810 | 5,930 | 2,300 |
| 2005/07/29 | 5,850 | 5,850 | 5,700 | 5,800 | 1,000 |
| 2005/07/28 | 5,720 | 5,850 | 5,720 | 5,850 | 2,900 |
| 2005/07/27 | 5,680 | 5,680 | 5,660 | 5,670 | 500 |
| 2005/07/26 | 5,650 | 5,730 | 5,630 | 5,650 | 2,900 |
| 2005/07/25 | 5,760 | 5,760 | 5,650 | 5,650 | 900 |
| 2005/07/22 | 5,720 | 5,750 | 5,710 | 5,710 | 2,000 |
| 2005/07/21 | 5,470 | 5,710 | 5,470 | 5,710 | 7,600 |
| 2005/07/20 | 5,420 | 5,450 | 5,420 | 5,430 | 800 |
| 2005/07/19 | 5,430 | 5,450 | 5,400 | 5,400 | 2,200 |
| 2005/07/15 | 5,450 | 5,450 | 5,410 | 5,420 | 1,600 |
| 2005/07/14 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2005/07/13 | 5,420 | 5,480 | 5,420 | 5,440 | 700 |
| 2005/07/12 | 5,450 | 5,450 | 5,400 | 5,440 | 700 |
| 2005/07/11 | 5,450 | 5,450 | 5,450 | 5,450 | 300 |
| 2005/07/07 | 5,490 | 5,490 | 5,450 | 5,450 | 700 |
| 2005/07/06 | 5,550 | 5,550 | 5,520 | 5,550 | 2,000 |
| 2005/07/05 | 5,570 | 5,570 | 5,550 | 5,550 | 1,400 |
| 2005/07/04 | 5,550 | 5,570 | 5,550 | 5,570 | 800 |
| 2005/06/30 | 5,410 | 5,570 | 5,410 | 5,570 | 1,900 |
| 2005/06/29 | 5,500 | 5,500 | 5,400 | 5,500 | 2,200 |
| 2005/06/28 | 5,420 | 5,500 | 5,420 | 5,500 | 500 |
| 2005/06/27 | 5,480 | 5,500 | 5,450 | 5,500 | 2,700 |
| 2005/06/24 | 5,430 | 5,480 | 5,430 | 5,480 | 800 |
| 2005/06/23 | 5,470 | 5,470 | 5,360 | 5,470 | 1,700 |
| 2005/06/21 | 5,550 | 5,550 | 5,450 | 5,540 | 2,100 |
| 2005/06/20 | 5,440 | 5,600 | 5,440 | 5,600 | 2,200 |
| 2005/06/17 | 5,400 | 5,430 | 5,400 | 5,430 | 3,700 |
| 2005/06/16 | 5,380 | 5,400 | 5,350 | 5,350 | 1,200 |
| 2005/06/15 | 5,380 | 5,380 | 5,300 | 5,380 | 1,300 |
| 2005/06/14 | 5,360 | 5,400 | 5,350 | 5,380 | 1,900 |
| 2005/06/13 | 5,350 | 5,350 | 5,350 | 5,350 | 600 |
| 2005/06/10 | 5,200 | 5,200 | 5,030 | 5,200 | 4,700 |
| 2005/06/09 | 5,300 | 5,300 | 5,200 | 5,200 | 1,300 |
| 2005/06/08 | 5,310 | 5,310 | 5,310 | 5,310 | 200 |
| 2005/06/07 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 2005/06/06 | 5,250 | 5,300 | 5,250 | 5,300 | 400 |
| 2005/06/03 | 5,320 | 5,320 | 5,290 | 5,290 | 600 |
| 2005/06/02 | 5,370 | 5,390 | 5,300 | 5,320 | 1,800 |
| 2005/06/01 | 5,320 | 5,350 | 5,290 | 5,350 | 1,900 |
| 2005/05/31 | 5,400 | 5,400 | 5,310 | 5,310 | 200 |
| 2005/05/30 | 5,400 | 5,400 | 5,380 | 5,380 | 500 |
| 2005/05/27 | 5,300 | 5,380 | 5,300 | 5,380 | 500 |
| 2005/05/26 | 5,300 | 5,300 | 5,300 | 5,300 | 400 |
| 2005/05/25 | 5,350 | 5,360 | 5,300 | 5,300 | 900 |
| 2005/05/24 | 5,510 | 5,510 | 5,300 | 5,480 | 2,900 |
| 2005/05/23 | 5,660 | 5,660 | 5,550 | 5,550 | 4,400 |
| 2005/05/20 | 5,700 | 5,800 | 5,610 | 5,620 | 3,000 |
| 2005/05/19 | 5,700 | 5,750 | 5,650 | 5,740 | 700 |
| 2005/05/18 | 5,700 | 5,750 | 5,550 | 5,750 | 400 |
| 2005/05/17 | 5,800 | 5,800 | 5,700 | 5,700 | 600 |
| 2005/05/16 | 5,850 | 5,850 | 5,760 | 5,760 | 400 |
| 2005/05/13 | 5,800 | 5,850 | 5,700 | 5,850 | 800 |
| 2005/05/12 | 5,870 | 5,870 | 5,800 | 5,800 | 600 |
| 2005/05/11 | 5,830 | 5,860 | 5,830 | 5,850 | 900 |
| 2005/05/10 | 5,870 | 5,890 | 5,850 | 5,850 | 900 |
| 2005/05/09 | 6,100 | 6,100 | 5,900 | 5,950 | 1,200 |
| 2005/05/06 | 5,940 | 6,200 | 5,940 | 6,100 | 4,000 |
| 2005/05/02 | 5,830 | 5,940 | 5,830 | 5,940 | 1,300 |
| 2005/04/28 | 5,750 | 6,300 | 5,750 | 5,830 | 3,400 |
| 2005/04/27 | 5,620 | 5,680 | 5,560 | 5,680 | 1,000 |
| 2005/04/26 | 5,610 | 5,620 | 5,610 | 5,620 | 500 |
| 2005/04/25 | 5,620 | 5,620 | 5,600 | 5,600 | 400 |
| 2005/04/22 | 5,620 | 5,620 | 5,560 | 5,620 | 1,100 |
| 2005/04/21 | 5,650 | 5,670 | 5,510 | 5,540 | 1,000 |
| 2005/04/20 | 5,670 | 5,680 | 5,600 | 5,680 | 500 |
| 2005/04/19 | 5,600 | 5,680 | 5,600 | 5,680 | 1,600 |
| 2005/04/18 | 5,690 | 5,690 | 5,500 | 5,600 | 1,400 |
| 2005/04/15 | 5,700 | 5,700 | 5,600 | 5,700 | 400 |
| 2005/04/14 | 5,800 | 5,800 | 5,500 | 5,700 | 3,300 |
| 2005/04/13 | 5,360 | 6,310 | 5,360 | 5,800 | 8,800 |
| 2005/04/12 | 5,340 | 5,350 | 5,310 | 5,310 | 1,100 |
| 2005/04/11 | 5,390 | 5,400 | 5,320 | 5,400 | 800 |
| 2005/04/08 | 5,330 | 5,450 | 5,330 | 5,450 | 600 |
| 2005/04/07 | 5,450 | 5,450 | 5,400 | 5,400 | 600 |
| 2005/04/06 | 5,400 | 5,450 | 5,300 | 5,450 | 1,600 |
| 2005/04/05 | 5,650 | 5,650 | 5,450 | 5,500 | 1,000 |
| 2005/04/04 | 5,600 | 5,600 | 5,430 | 5,600 | 1,000 |
| 2005/04/01 | 5,710 | 5,710 | 5,550 | 5,600 | 1,500 |
| 2005/03/31 | 5,590 | 5,770 | 5,590 | 5,710 | 3,800 |
| 2005/03/30 | 5,550 | 5,590 | 5,550 | 5,590 | 2,400 |
| 2005/03/29 | 5,670 | 5,690 | 5,550 | 5,600 | 2,300 |
| 2005/03/28 | 5,180 | 5,500 | 5,180 | 5,450 | 1,500 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 10,610 | 10,670 | 10,410 | 10,410 | 2,600 |
| 2005/03/24 | 10,700 | 10,700 | 10,600 | 10,600 | 1,800 |
| 2005/03/23 | 10,630 | 10,880 | 10,630 | 10,790 | 1,400 |
| 2005/03/22 | 10,650 | 10,680 | 10,620 | 10,680 | 1,800 |
| 2005/03/18 | 10,600 | 10,650 | 10,500 | 10,620 | 2,000 |
| 2005/03/17 | 10,690 | 10,690 | 10,600 | 10,600 | 500 |
| 2005/03/16 | 10,700 | 10,700 | 10,690 | 10,700 | 800 |
| 2005/03/15 | 10,600 | 10,700 | 10,570 | 10,700 | 900 |
| 2005/03/14 | 10,680 | 10,690 | 10,680 | 10,690 | 200 |
| 2005/03/11 | 10,700 | 10,700 | 10,510 | 10,680 | 1,400 |
| 2005/03/10 | 10,690 | 10,700 | 10,600 | 10,700 | 1,900 |
| 2005/03/09 | 10,900 | 10,900 | 10,800 | 10,800 | 1,300 |
| 2005/03/08 | 10,890 | 11,000 | 10,800 | 10,900 | 2,300 |
| 2005/03/07 | 10,400 | 10,900 | 10,400 | 10,900 | 4,600 |
| 2005/03/04 | 10,600 | 10,600 | 10,300 | 10,400 | 4,700 |
| 2005/03/03 | 10,600 | 10,600 | 10,320 | 10,500 | 4,000 |
| 2005/03/02 | 10,610 | 10,610 | 10,350 | 10,600 | 3,600 |
| 2005/03/01 | 10,420 | 10,750 | 10,420 | 10,500 | 3,500 |
| 2005/02/28 | 11,000 | 11,000 | 10,500 | 10,800 | 1,100 |
| 2005/02/25 | 10,800 | 11,000 | 10,700 | 10,900 | 2,000 |
| 2005/02/24 | 10,900 | 10,900 | 10,700 | 10,800 | 600 |
| 2005/02/23 | 10,990 | 11,000 | 10,800 | 10,800 | 1,300 |
| 2005/02/22 | 10,300 | 11,500 | 10,300 | 11,000 | 2,500 |
| 2005/02/21 | 10,690 | 10,690 | 10,200 | 10,670 | 2,600 |
| 2005/02/18 | 11,010 | 11,010 | 10,400 | 10,700 | 2,100 |
| 2005/02/17 | 11,500 | 11,500 | 10,610 | 11,200 | 11,600 |
| 2005/02/16 | 12,270 | 12,270 | 11,510 | 12,100 | 6,500 |
| 2005/02/15 | 10,980 | 12,300 | 10,800 | 12,290 | 15,900 |
| 2005/02/14 | 11,300 | 11,300 | 10,990 | 10,990 | 7,900 |
| 2005/02/10 | 10,520 | 11,000 | 10,410 | 10,870 | 8,400 |
| 2005/02/09 | 10,200 | 10,400 | 10,100 | 10,400 | 5,200 |
| 2005/02/08 | 9,760 | 10,000 | 9,760 | 10,000 | 1,300 |
| 2005/02/07 | 9,850 | 9,850 | 9,700 | 9,720 | 800 |
| 2005/02/04 | 9,800 | 9,800 | 9,700 | 9,700 | 1,600 |
| 2005/02/03 | 9,830 | 9,880 | 9,750 | 9,800 | 3,100 |
| 2005/02/02 | 9,910 | 10,090 | 9,760 | 9,900 | 6,200 |
| 2005/02/01 | 10,010 | 10,010 | 9,800 | 9,900 | 4,700 |
| 2005/01/31 | 10,250 | 10,250 | 9,910 | 10,140 | 2,200 |
| 2005/01/28 | 10,240 | 10,250 | 9,700 | 10,250 | 2,800 |
| 2005/01/27 | 10,000 | 10,700 | 10,000 | 10,400 | 15,600 |
| 2005/01/26 | 9,900 | 9,900 | 9,700 | 9,800 | 2,800 |
| 2005/01/25 | 9,500 | 10,000 | 9,450 | 9,800 | 6,900 |
| 2005/01/24 | 9,250 | 9,440 | 9,250 | 9,360 | 2,800 |
| 2005/01/21 | 9,200 | 9,250 | 9,200 | 9,220 | 1,500 |
| 2005/01/20 | 9,160 | 9,230 | 9,160 | 9,200 | 500 |
| 2005/01/19 | 9,310 | 9,310 | 9,150 | 9,150 | 4,300 |
| 2005/01/18 | 9,300 | 9,300 | 9,170 | 9,200 | 1,300 |
| 2005/01/17 | 9,250 | 9,330 | 9,210 | 9,250 | 1,200 |
| 2005/01/14 | 9,120 | 9,270 | 9,000 | 9,150 | 4,200 |
| 2005/01/13 | 9,330 | 9,330 | 9,100 | 9,200 | 2,000 |
| 2005/01/12 | 9,450 | 9,450 | 9,130 | 9,350 | 1,100 |
| 2005/01/11 | 9,060 | 9,450 | 8,920 | 9,440 | 4,200 |
| 2005/01/07 | 9,200 | 9,200 | 8,900 | 8,900 | 2,400 |
| 2005/01/06 | 9,220 | 9,650 | 9,000 | 9,150 | 9,400 |
| 2005/01/05 | 8,600 | 9,200 | 8,600 | 9,000 | 1,900 |
| 2005/01/04 | 8,520 | 8,690 | 8,510 | 8,510 | 600 |