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 |
|---|---|---|---|---|---|
| 2006/12/28 | 5,090 | 5,090 | 5,090 | 5,090 | 500 |
| 2006/12/27 | 5,060 | 5,060 | 5,060 | 5,060 | 300 |
| 2006/12/26 | 5,070 | 5,070 | 5,020 | 5,050 | 1,100 |
| 2006/12/25 | 5,090 | 5,090 | 5,080 | 5,080 | 500 |
| 2006/12/22 | 5,090 | 5,100 | 5,080 | 5,090 | 600 |
| 2006/12/21 | 5,100 | 5,100 | 5,050 | 5,100 | 1,500 |
| 2006/12/20 | 5,040 | 5,100 | 5,030 | 5,100 | 1,900 |
| 2006/12/19 | 5,080 | 5,100 | 5,080 | 5,100 | 700 |
| 2006/12/18 | 5,010 | 5,100 | 5,010 | 5,100 | 1,200 |
| 2006/12/15 | 5,030 | 5,070 | 5,000 | 5,000 | 3,700 |
| 2006/12/14 | 5,140 | 5,140 | 5,030 | 5,120 | 1,200 |
| 2006/12/12 | 5,160 | 5,160 | 5,010 | 5,140 | 1,100 |
| 2006/12/11 | 5,030 | 5,080 | 5,030 | 5,080 | 600 |
| 2006/12/08 | 5,070 | 5,070 | 5,020 | 5,070 | 2,600 |
| 2006/12/07 | 5,120 | 5,120 | 5,060 | 5,100 | 1,700 |
| 2006/12/06 | 5,370 | 5,370 | 5,110 | 5,110 | 700 |
| 2006/12/05 | 5,400 | 5,580 | 5,380 | 5,380 | 2,000 |
| 2006/12/04 | 5,280 | 5,400 | 5,280 | 5,400 | 300 |
| 2006/12/01 | 5,200 | 5,300 | 5,200 | 5,200 | 400 |
| 2006/11/30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2006/11/29 | 4,960 | 4,960 | 4,950 | 4,960 | 700 |
| 2006/11/28 | 5,050 | 5,050 | 4,970 | 4,970 | 2,100 |
| 2006/11/27 | 5,150 | 5,150 | 5,150 | 5,150 | 600 |
| 2006/11/24 | 5,100 | 5,100 | 5,050 | 5,050 | 1,700 |
| 2006/11/22 | 5,050 | 5,150 | 5,050 | 5,150 | 400 |
| 2006/11/21 | 5,200 | 5,200 | 5,050 | 5,050 | 200 |
| 2006/11/20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2006/11/16 | 5,500 | 5,500 | 5,500 | 5,500 | 3,500 |
| 2006/11/14 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2006/11/13 | 5,220 | 5,220 | 5,220 | 5,220 | 800 |
| 2006/11/10 | 5,370 | 5,400 | 5,360 | 5,360 | 600 |
| 2006/11/09 | 5,460 | 5,600 | 5,400 | 5,400 | 500 |
| 2006/11/08 | 5,400 | 5,400 | 5,360 | 5,360 | 400 |
| 2006/11/07 | 5,390 | 5,400 | 5,390 | 5,400 | 300 |
| 2006/11/06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2006/11/02 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2006/11/01 | 5,400 | 5,400 | 5,390 | 5,390 | 200 |
| 2006/10/30 | 5,590 | 5,590 | 5,530 | 5,530 | 700 |
| 2006/10/27 | 5,530 | 5,530 | 5,530 | 5,530 | 500 |
| 2006/10/26 | 5,420 | 5,420 | 5,420 | 5,420 | 500 |
| 2006/10/25 | 5,420 | 5,420 | 5,420 | 5,420 | 700 |
| 2006/10/24 | 5,420 | 5,420 | 5,420 | 5,420 | 700 |
| 2006/10/23 | 5,420 | 5,420 | 5,420 | 5,420 | 500 |
| 2006/10/20 | 5,440 | 5,440 | 5,370 | 5,370 | 1,800 |
| 2006/10/19 | 5,420 | 5,420 | 5,400 | 5,400 | 2,500 |
| 2006/10/18 | 5,420 | 5,420 | 5,420 | 5,420 | 600 |
| 2006/10/17 | 5,400 | 5,420 | 5,400 | 5,420 | 700 |
| 2006/10/16 | 5,360 | 5,420 | 5,360 | 5,400 | 1,600 |
| 2006/10/13 | 5,470 | 5,470 | 5,350 | 5,360 | 600 |
| 2006/10/12 | 5,500 | 5,500 | 5,490 | 5,490 | 500 |
| 2006/10/11 | 5,620 | 5,620 | 5,500 | 5,500 | 1,300 |
| 2006/10/10 | 5,550 | 5,650 | 5,550 | 5,600 | 1,100 |
| 2006/10/06 | 5,890 | 5,890 | 5,850 | 5,850 | 200 |
| 2006/10/05 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
| 2006/10/04 | 5,900 | 5,900 | 5,850 | 5,850 | 600 |
| 2006/10/03 | 5,900 | 5,900 | 5,850 | 5,850 | 500 |
| 2006/10/02 | 5,900 | 5,900 | 5,750 | 5,750 | 200 |
| 2006/09/29 | 5,890 | 5,900 | 5,890 | 5,900 | 200 |
| 2006/09/28 | 5,940 | 5,940 | 5,800 | 5,900 | 500 |
| 2006/09/27 | 5,950 | 5,950 | 5,950 | 5,950 | 500 |
| 2006/09/26 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2006/09/22 | 5,970 | 5,980 | 5,950 | 5,960 | 3,700 |
| 2006/09/21 | 5,980 | 6,100 | 5,970 | 6,100 | 7,700 |
| 2006/09/20 | 6,020 | 6,020 | 5,700 | 5,990 | 900 |
| 2006/09/19 | 6,100 | 6,100 | 6,030 | 6,040 | 1,600 |
| 2006/09/15 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2006/09/14 | 6,160 | 6,160 | 6,050 | 6,050 | 300 |
| 2006/09/13 | 6,160 | 6,160 | 6,100 | 6,100 | 500 |
| 2006/09/12 | 6,100 | 6,150 | 6,100 | 6,150 | 600 |
| 2006/09/11 | 6,140 | 6,150 | 6,140 | 6,150 | 200 |
| 2006/09/08 | 6,100 | 6,130 | 6,100 | 6,130 | 700 |
| 2006/09/07 | 6,150 | 6,150 | 6,130 | 6,130 | 1,100 |
| 2006/09/06 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2006/09/05 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 2006/09/04 | 6,060 | 6,100 | 6,060 | 6,100 | 400 |
| 2006/09/01 | 6,030 | 6,030 | 6,030 | 6,030 | 700 |
| 2006/08/31 | 6,200 | 6,200 | 6,030 | 6,030 | 600 |
| 2006/08/30 | 6,100 | 6,100 | 5,990 | 6,050 | 2,300 |
| 2006/08/29 | 6,040 | 6,050 | 6,040 | 6,050 | 300 |
| 2006/08/28 | 6,000 | 6,000 | 6,000 | 6,000 | 700 |
| 2006/08/25 | 5,900 | 5,930 | 5,880 | 5,930 | 1,300 |
| 2006/08/24 | 5,940 | 5,950 | 5,910 | 5,930 | 2,000 |
| 2006/08/23 | 5,940 | 5,950 | 5,920 | 5,950 | 600 |
| 2006/08/22 | 5,900 | 5,940 | 5,900 | 5,940 | 1,700 |
| 2006/08/21 | 5,930 | 5,940 | 5,910 | 5,940 | 300 |
| 2006/08/18 | 5,900 | 5,960 | 5,900 | 5,930 | 1,300 |
| 2006/08/17 | 5,900 | 5,960 | 5,900 | 5,900 | 1,700 |
| 2006/08/16 | 5,900 | 5,950 | 5,900 | 5,900 | 1,800 |
| 2006/08/15 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2006/08/14 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 2006/08/11 | 5,700 | 5,740 | 5,700 | 5,740 | 300 |
| 2006/08/10 | 5,760 | 5,780 | 5,700 | 5,700 | 1,200 |
| 2006/08/09 | 5,800 | 5,800 | 5,510 | 5,790 | 2,800 |
| 2006/08/08 | 5,900 | 5,900 | 5,880 | 5,900 | 1,300 |
| 2006/08/07 | 5,910 | 5,910 | 5,910 | 5,910 | 300 |
| 2006/08/04 | 5,900 | 5,930 | 5,900 | 5,900 | 600 |
| 2006/08/03 | 5,910 | 5,910 | 5,900 | 5,900 | 900 |
| 2006/08/02 | 5,900 | 6,000 | 5,900 | 6,000 | 700 |
| 2006/08/01 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2006/07/31 | 5,900 | 5,920 | 5,810 | 5,890 | 1,800 |
| 2006/07/28 | 5,800 | 5,880 | 5,800 | 5,880 | 600 |
| 2006/07/27 | 5,900 | 5,900 | 5,880 | 5,880 | 600 |
| 2006/07/26 | 5,800 | 5,880 | 5,800 | 5,880 | 400 |
| 2006/07/25 | 5,850 | 5,850 | 5,800 | 5,800 | 500 |
| 2006/07/24 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2006/07/21 | 5,800 | 5,850 | 5,800 | 5,850 | 400 |
| 2006/07/20 | 5,700 | 5,800 | 5,700 | 5,800 | 200 |
| 2006/07/19 | 5,660 | 5,670 | 5,650 | 5,650 | 1,600 |
| 2006/07/18 | 5,890 | 5,890 | 5,600 | 5,600 | 300 |
| 2006/07/14 | 5,930 | 5,930 | 5,860 | 5,900 | 500 |
| 2006/07/13 | 5,950 | 5,950 | 5,910 | 5,950 | 1,200 |
| 2006/07/12 | 6,370 | 6,370 | 6,300 | 6,300 | 6,300 |
| 2006/07/11 | 6,400 | 6,400 | 6,400 | 6,400 | 1,800 |
| 2006/07/10 | 6,440 | 6,450 | 6,400 | 6,450 | 3,100 |
| 2006/07/07 | 6,450 | 6,450 | 6,450 | 6,450 | 1,200 |
| 2006/07/06 | 6,480 | 6,500 | 6,450 | 6,500 | 1,900 |
| 2006/07/05 | 6,430 | 6,490 | 6,430 | 6,480 | 1,700 |
| 2006/07/04 | 6,490 | 6,500 | 6,450 | 6,500 | 2,200 |
| 2006/07/03 | 6,500 | 6,550 | 6,480 | 6,500 | 1,400 |
| 2006/06/30 | 6,400 | 6,500 | 6,400 | 6,500 | 2,100 |
| 2006/06/29 | 6,380 | 6,380 | 6,380 | 6,380 | 300 |
| 2006/06/28 | 6,300 | 6,300 | 6,300 | 6,300 | 300 |
| 2006/06/27 | 6,440 | 6,440 | 6,250 | 6,300 | 1,100 |
| 2006/06/26 | 6,300 | 6,350 | 6,300 | 6,350 | 700 |
| 2006/06/23 | 6,340 | 6,350 | 6,250 | 6,290 | 900 |
| 2006/06/22 | 6,150 | 6,280 | 6,150 | 6,250 | 600 |
| 2006/06/21 | 6,130 | 6,150 | 6,100 | 6,150 | 1,200 |
| 2006/06/20 | 6,200 | 6,200 | 6,100 | 6,150 | 300 |
| 2006/06/19 | 6,100 | 6,110 | 6,100 | 6,100 | 400 |
| 2006/06/16 | 6,080 | 6,150 | 6,080 | 6,150 | 2,600 |
| 2006/06/15 | 6,000 | 6,000 | 5,950 | 6,000 | 700 |
| 2006/06/14 | 5,960 | 5,960 | 5,860 | 5,900 | 1,300 |
| 2006/06/12 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2006/06/09 | 5,630 | 5,990 | 5,630 | 5,990 | 600 |
| 2006/06/08 | 5,800 | 5,800 | 5,600 | 5,800 | 2,100 |
| 2006/06/07 | 6,040 | 6,040 | 5,850 | 5,850 | 1,600 |
| 2006/06/06 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2006/06/05 | 5,910 | 5,970 | 5,600 | 5,970 | 1,100 |
| 2006/06/02 | 6,010 | 6,010 | 5,600 | 5,900 | 6,500 |
| 2006/06/01 | 6,050 | 6,150 | 5,990 | 6,000 | 5,200 |
| 2006/05/31 | 6,200 | 6,200 | 6,100 | 6,100 | 3,200 |
| 2006/05/30 | 6,310 | 6,310 | 6,200 | 6,200 | 700 |
| 2006/05/29 | 6,410 | 6,410 | 6,330 | 6,330 | 600 |
| 2006/05/26 | 6,420 | 6,420 | 6,310 | 6,310 | 500 |
| 2006/05/25 | 6,420 | 6,420 | 6,210 | 6,300 | 1,300 |
| 2006/05/24 | 6,510 | 6,510 | 6,400 | 6,420 | 2,000 |
| 2006/05/23 | 6,540 | 6,540 | 6,460 | 6,540 | 700 |
| 2006/05/22 | 6,530 | 6,700 | 6,500 | 6,600 | 2,400 |
| 2006/05/19 | 6,400 | 6,490 | 6,350 | 6,360 | 2,500 |
| 2006/05/18 | 6,390 | 6,400 | 6,290 | 6,390 | 2,300 |
| 2006/05/17 | 6,800 | 6,800 | 6,420 | 6,600 | 2,600 |
| 2006/05/16 | 7,200 | 7,210 | 7,200 | 7,210 | 1,000 |
| 2006/05/15 | 7,300 | 7,300 | 7,200 | 7,200 | 800 |
| 2006/05/12 | 7,400 | 7,400 | 7,300 | 7,310 | 900 |
| 2006/05/11 | 7,410 | 7,410 | 7,400 | 7,410 | 1,000 |
| 2006/05/10 | 7,420 | 7,430 | 7,410 | 7,410 | 700 |
| 2006/05/09 | 7,510 | 7,510 | 7,500 | 7,500 | 600 |
| 2006/05/08 | 7,550 | 7,550 | 7,530 | 7,530 | 600 |
| 2006/05/02 | 7,550 | 7,600 | 7,510 | 7,530 | 3,300 |
| 2006/05/01 | 7,600 | 7,600 | 7,550 | 7,550 | 200 |
| 2006/04/28 | 7,710 | 7,710 | 7,600 | 7,600 | 300 |
| 2006/04/27 | 7,630 | 7,710 | 7,480 | 7,710 | 800 |
| 2006/04/26 | 7,520 | 7,520 | 7,480 | 7,480 | 2,200 |
| 2006/04/25 | 7,600 | 7,600 | 7,480 | 7,480 | 600 |
| 2006/04/24 | 7,500 | 7,670 | 7,400 | 7,470 | 2,100 |
| 2006/04/21 | 7,750 | 7,750 | 7,700 | 7,700 | 300 |
| 2006/04/19 | 7,940 | 7,940 | 7,940 | 7,940 | 300 |
| 2006/04/18 | 7,790 | 7,940 | 7,790 | 7,940 | 1,400 |
| 2006/04/17 | 7,850 | 7,850 | 7,800 | 7,800 | 1,100 |
| 2006/04/14 | 7,890 | 7,890 | 7,880 | 7,880 | 500 |
| 2006/04/13 | 7,830 | 7,920 | 7,800 | 7,920 | 1,500 |
| 2006/04/12 | 7,930 | 7,950 | 7,890 | 7,950 | 2,300 |
| 2006/04/11 | 7,900 | 7,910 | 7,880 | 7,880 | 600 |
| 2006/04/10 | 7,860 | 7,910 | 7,860 | 7,910 | 200 |
| 2006/04/07 | 7,950 | 7,950 | 7,840 | 7,850 | 500 |
| 2006/04/06 | 7,910 | 7,910 | 7,840 | 7,840 | 900 |
| 2006/04/05 | 7,910 | 7,910 | 7,850 | 7,910 | 1,400 |
| 2006/04/04 | 7,910 | 7,910 | 7,720 | 7,810 | 1,300 |
| 2006/04/03 | 7,760 | 8,000 | 7,760 | 7,900 | 3,800 |
| 2006/03/31 | 7,290 | 7,560 | 7,290 | 7,560 | 3,200 |
| 2006/03/30 | 7,260 | 7,350 | 7,250 | 7,280 | 1,600 |
| 2006/03/29 | 7,160 | 7,250 | 7,160 | 7,250 | 1,000 |
| 2006/03/28 | 7,250 | 7,250 | 7,150 | 7,150 | 1,900 |
| 2006/03/27 | 7,250 | 7,300 | 7,250 | 7,250 | 1,500 |
| 2006/03/24 | 7,250 | 7,250 | 7,160 | 7,170 | 1,400 |
| 2006/03/23 | 7,250 | 7,250 | 7,200 | 7,230 | 3,200 |
| 2006/03/22 | 7,250 | 7,250 | 7,200 | 7,200 | 600 |
| 2006/03/20 | 7,200 | 7,200 | 7,160 | 7,160 | 700 |
| 2006/03/17 | 7,230 | 7,230 | 7,200 | 7,200 | 1,000 |
| 2006/03/16 | 7,230 | 7,230 | 7,230 | 7,230 | 500 |
| 2006/03/15 | 7,270 | 7,300 | 7,230 | 7,230 | 2,500 |
| 2006/03/14 | 7,220 | 7,300 | 7,210 | 7,290 | 1,100 |
| 2006/03/13 | 7,200 | 7,200 | 7,150 | 7,150 | 200 |
| 2006/03/10 | 7,200 | 7,200 | 7,150 | 7,200 | 1,000 |
| 2006/03/09 | 7,150 | 7,200 | 7,150 | 7,150 | 2,900 |
| 2006/03/08 | 7,210 | 7,210 | 7,150 | 7,150 | 2,300 |
| 2006/03/07 | 7,200 | 7,210 | 7,150 | 7,200 | 1,200 |
| 2006/03/06 | 7,300 | 7,300 | 7,210 | 7,210 | 200 |
| 2006/03/03 | 7,280 | 7,290 | 7,280 | 7,290 | 700 |
| 2006/03/02 | 7,290 | 7,300 | 7,290 | 7,290 | 1,500 |
| 2006/03/01 | 7,290 | 7,290 | 7,290 | 7,290 | 1,000 |
| 2006/02/28 | 7,280 | 7,300 | 7,280 | 7,290 | 400 |
| 2006/02/27 | 7,310 | 7,350 | 7,280 | 7,280 | 600 |
| 2006/02/24 | 7,170 | 7,170 | 7,010 | 7,010 | 200 |
| 2006/02/23 | 7,160 | 7,240 | 7,160 | 7,240 | 300 |
| 2006/02/22 | 7,580 | 7,580 | 7,050 | 7,050 | 300 |
| 2006/02/21 | 6,550 | 7,590 | 6,290 | 7,590 | 2,800 |
| 2006/02/20 | 6,950 | 6,950 | 6,600 | 6,650 | 1,300 |
| 2006/02/17 | 7,300 | 7,400 | 7,050 | 7,050 | 1,900 |
| 2006/02/16 | 7,380 | 7,400 | 7,300 | 7,380 | 800 |
| 2006/02/15 | 7,510 | 7,510 | 7,500 | 7,500 | 600 |
| 2006/02/14 | 7,370 | 7,490 | 7,200 | 7,300 | 3,100 |
| 2006/02/13 | 7,950 | 8,000 | 7,670 | 7,670 | 2,400 |
| 2006/02/10 | 8,040 | 8,040 | 7,900 | 7,950 | 2,000 |
| 2006/02/09 | 8,290 | 8,290 | 8,040 | 8,040 | 2,900 |
| 2006/02/08 | 8,330 | 8,490 | 8,210 | 8,490 | 6,400 |
| 2006/02/07 | 8,690 | 8,690 | 8,360 | 8,360 | 900 |
| 2006/02/06 | 8,110 | 8,700 | 8,090 | 8,700 | 8,300 |
| 2006/02/03 | 8,100 | 8,170 | 8,040 | 8,050 | 3,900 |
| 2006/02/02 | 7,960 | 8,050 | 7,960 | 8,000 | 3,000 |
| 2006/02/01 | 7,980 | 8,000 | 7,950 | 7,950 | 1,200 |
| 2006/01/31 | 8,150 | 8,150 | 8,010 | 8,100 | 2,500 |
| 2006/01/30 | 8,240 | 8,240 | 8,060 | 8,180 | 3,200 |
| 2006/01/27 | 8,010 | 8,100 | 7,900 | 7,940 | 3,300 |
| 2006/01/26 | 7,900 | 7,950 | 7,900 | 7,900 | 1,400 |
| 2006/01/25 | 7,930 | 7,930 | 7,900 | 7,900 | 1,800 |
| 2006/01/24 | 7,790 | 7,850 | 7,590 | 7,800 | 1,700 |
| 2006/01/23 | 7,800 | 7,800 | 7,500 | 7,500 | 2,100 |
| 2006/01/20 | 8,050 | 8,180 | 7,800 | 7,800 | 2,600 |
| 2006/01/19 | 7,810 | 8,250 | 7,810 | 8,100 | 2,100 |
| 2006/01/18 | 8,080 | 8,080 | 7,700 | 7,930 | 12,400 |
| 2006/01/17 | 8,200 | 8,400 | 8,090 | 8,150 | 18,000 |
| 2006/01/16 | 8,350 | 8,670 | 8,230 | 8,400 | 14,500 |
| 2006/01/13 | 7,980 | 8,170 | 7,940 | 8,050 | 16,100 |
| 2006/01/12 | 7,750 | 7,980 | 7,640 | 7,980 | 14,300 |
| 2006/01/11 | 7,690 | 7,780 | 7,670 | 7,780 | 15,000 |
| 2006/01/10 | 7,500 | 7,780 | 7,500 | 7,780 | 21,300 |
| 2006/01/06 | 7,380 | 7,430 | 7,340 | 7,380 | 16,500 |
| 2006/01/05 | 7,080 | 7,400 | 7,080 | 7,280 | 18,400 |
| 2006/01/04 | 6,910 | 6,960 | 6,880 | 6,890 | 9,100 |