日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 1,790 1,790 1,790 1,790 400
2009/12/28 1,791 1,791 1,790 1,790 4,500
2009/12/25 1,755 1,755 1,755 1,755 200
2009/12/24 1,749 1,750 1,745 1,745 2,400
2009/12/22 1,740 1,749 1,740 1,749 300
2009/12/21 1,750 1,750 1,720 1,720 400
2009/12/18 1,750 1,750 1,750 1,750 100
2009/12/17 1,750 1,750 1,730 1,730 200
2009/12/16 1,750 1,750 1,750 1,750 300
2009/12/15 1,750 1,750 1,740 1,740 600
2009/12/14 1,750 1,750 1,750 1,750 100
2009/12/11 1,760 1,760 1,740 1,760 300
2009/12/09 1,750 1,760 1,750 1,760 200
2009/12/08 1,760 1,760 1,760 1,760 400
2009/12/07 1,750 1,760 1,750 1,760 400
2009/12/04 1,760 1,760 1,720 1,739 1,100
2009/12/03 1,760 1,770 1,760 1,760 600
2009/12/02 1,750 1,760 1,750 1,760 400
2009/12/01 1,760 1,760 1,750 1,750 800
2009/11/30 1,750 1,750 1,750 1,750 300
2009/11/27 1,800 1,800 1,712 1,712 1,000
2009/11/26 1,800 1,800 1,800 1,800 1,000
2009/11/25 1,800 1,800 1,800 1,800 1,400
2009/11/19 1,780 1,780 1,780 1,780 400
2009/11/18 1,840 1,840 1,840 1,840 200
2009/11/17 1,802 1,830 1,800 1,830 1,700
2009/11/16 1,830 1,830 1,800 1,830 700
2009/11/10 1,860 1,860 1,860 1,860 100
2009/11/09 1,801 1,801 1,801 1,801 100
2009/11/06 1,890 1,890 1,800 1,850 1,900
2009/11/05 1,920 1,920 1,920 1,920 100
2009/11/04 1,920 1,920 1,920 1,920 100
2009/11/02 1,986 1,986 1,986 1,986 200
2009/10/30 1,961 1,961 1,961 1,961 100
2009/10/29 1,901 1,901 1,901 1,901 100
2009/10/28 1,930 1,980 1,930 1,980 1,400
2009/10/27 2,030 2,030 2,000 2,000 2,400
2009/10/26 1,965 1,989 1,965 1,989 400
2009/10/23 1,943 1,969 1,943 1,969 400
2009/10/22 1,970 1,995 1,970 1,995 800
2009/10/21 2,100 2,100 2,000 2,000 1,100
2009/10/20 1,978 2,000 1,970 2,000 1,600
2009/10/19 2,090 2,090 2,090 2,090 100
2009/10/16 2,010 2,010 2,010 2,010 100
2009/10/15 1,990 1,990 1,990 1,990 200
2009/10/14 2,000 2,000 2,000 2,000 500
2009/10/13 2,000 2,000 2,000 2,000 400
2009/10/09 2,020 2,020 2,000 2,020 600
2009/10/08 2,020 2,020 2,020 2,020 200
2009/10/06 2,020 2,020 2,020 2,020 100
2009/10/05 2,100 2,100 2,100 2,100 300
2009/10/02 2,000 2,000 2,000 2,000 600
2009/10/01 2,080 2,080 2,080 2,080 1,100
2009/09/30 2,100 2,100 2,080 2,080 200
2009/09/29 2,100 2,100 2,100 2,100 300
2009/09/28 2,095 2,100 2,095 2,100 1,100
2009/09/25 2,050 2,050 2,030 2,050 1,400
2009/09/24 2,050 2,050 2,050 2,050 2,000
2009/09/18 2,100 2,100 2,090 2,100 1,500
2009/09/17 2,050 2,100 2,050 2,100 700
2009/09/14 2,100 2,100 2,035 2,035 300
2009/09/11 2,085 2,085 2,080 2,080 400
2009/09/10 2,085 2,085 2,080 2,080 600
2009/09/09 2,090 2,090 2,085 2,085 800
2009/09/08 2,065 2,070 2,050 2,050 1,200
2009/09/07 2,080 2,080 2,080 2,080 100
2009/09/02 2,070 2,070 2,070 2,070 1,000
2009/09/01 2,095 2,095 2,065 2,065 600
2009/08/31 2,100 2,100 2,060 2,100 700
2009/08/28 2,100 2,100 2,075 2,080 1,500
2009/08/27 2,130 2,130 2,080 2,100 2,100
2009/08/26 2,095 2,100 2,090 2,090 1,000
2009/08/25 2,105 2,110 2,090 2,100 2,700
2009/08/24 2,100 2,100 2,100 2,100 2,300
2009/08/21 2,130 2,130 2,100 2,100 1,600
2009/08/20 2,130 2,130 2,130 2,130 400
2009/08/19 2,140 2,150 2,130 2,130 800
2009/08/18 2,140 2,140 2,140 2,140 500
2009/08/17 2,140 2,140 2,140 2,140 100
2009/08/14 2,120 2,140 2,120 2,140 800
2009/08/13 2,160 2,160 2,160 2,160 100
2009/08/12 2,160 2,160 2,160 2,160 200
2009/08/11 2,150 2,160 2,120 2,120 900
2009/08/10 2,155 2,170 2,150 2,150 800
2009/08/07 2,160 2,160 2,140 2,140 900
2009/08/06 2,185 2,185 2,160 2,160 200
2009/07/31 2,330 2,330 2,170 2,170 400
2009/07/28 2,330 2,330 2,330 2,330 700
2009/07/27 2,235 2,280 2,235 2,280 1,000
2009/07/24 2,150 2,190 2,150 2,190 400
2009/07/23 2,130 2,130 2,130 2,130 100
2009/07/22 2,115 2,130 2,115 2,130 400
2009/07/21 2,270 2,270 2,270 2,270 200
2009/07/17 2,100 2,100 2,100 2,100 200
2009/07/16 2,100 2,100 2,060 2,060 400
2009/07/15 2,100 2,100 2,060 2,060 200
2009/07/14 2,080 2,080 2,075 2,075 200
2009/07/13 2,230 2,230 2,195 2,195 300
2009/07/10 2,155 2,155 2,155 2,155 200
2009/07/09 2,200 2,200 2,200 2,200 200
2009/07/08 2,310 2,310 2,250 2,250 400
2009/07/07 2,270 2,320 2,270 2,320 1,000
2009/07/06 2,250 2,270 2,250 2,270 400
2009/07/03 2,245 2,245 2,220 2,220 200
2009/07/02 2,275 2,275 2,250 2,250 200
2009/07/01 2,255 2,260 2,250 2,250 600
2009/06/30 2,250 2,250 2,250 2,250 400
2009/06/29 2,205 2,205 2,205 2,205 600
2009/06/26 2,160 2,160 2,160 2,160 300
2009/06/25 2,140 2,140 2,140 2,140 100
2009/06/24 2,145 2,145 2,140 2,140 400
2009/06/23 2,140 2,140 2,140 2,140 800
2009/06/19 2,195 2,195 2,195 2,195 100
2009/06/18 2,200 2,200 2,130 2,130 1,200
2009/06/17 2,200 2,200 2,200 2,200 200
2009/06/16 2,200 2,200 2,200 2,200 400
2009/06/15 2,180 2,210 2,180 2,210 300
2009/06/12 2,250 2,250 2,175 2,220 700
2009/06/11 2,245 2,280 2,230 2,230 500
2009/06/10 2,230 2,230 2,230 2,230 100
2009/06/09 2,200 2,200 2,190 2,190 400
2009/06/08 2,210 2,230 2,150 2,190 1,100
2009/06/05 2,200 2,250 2,185 2,200 3,100
2009/06/04 2,200 2,200 2,150 2,200 800
2009/06/03 2,225 2,225 2,200 2,200 1,900
2009/06/02 2,240 2,275 2,240 2,245 800
2009/06/01 2,160 2,160 2,160 2,160 400
2009/05/29 2,155 2,155 2,155 2,155 100
2009/05/28 2,150 2,150 2,150 2,150 700
2009/05/27 2,150 2,150 2,150 2,150 800
2009/05/26 2,280 2,280 2,105 2,105 1,000
2009/05/25 2,090 2,100 2,090 2,100 800
2009/05/22 2,090 2,090 2,090 2,090 200
2009/05/21 2,050 2,095 2,040 2,095 1,300
2009/05/20 2,080 2,080 2,000 2,025 2,400
2009/05/19 2,020 2,020 1,995 2,000 3,200
2009/05/18 2,040 2,040 2,020 2,020 600
2009/05/15 2,070 2,070 2,060 2,060 1,800
2009/05/14 2,110 2,110 2,095 2,105 3,000
2009/05/13 2,300 2,300 2,255 2,260 300
2009/05/12 2,300 2,300 2,280 2,300 1,500
2009/05/11 2,380 2,380 2,300 2,300 700
2009/05/08 2,460 2,460 2,370 2,375 1,600
2009/05/07 2,390 2,460 2,310 2,460 600
2009/05/01 2,305 2,385 2,305 2,385 200
2009/04/30 2,315 2,315 2,300 2,300 300
2009/04/28 2,310 2,310 2,310 2,310 200
2009/04/27 2,490 2,490 2,490 2,490 700
2009/04/24 2,490 2,490 2,490 2,490 100
2009/04/23 2,520 2,520 2,520 2,520 100
2009/04/22 2,560 2,560 2,550 2,550 7,300
2009/04/21 2,590 2,590 2,550 2,560 400
2009/04/20 2,505 2,580 2,500 2,580 700
2009/04/17 2,500 2,500 2,500 2,500 2,900
2009/04/16 2,600 2,600 2,500 2,500 400
2009/04/15 2,380 2,380 2,380 2,380 1,600
2009/04/14 2,300 2,300 2,300 2,300 300
2009/04/13 2,315 2,315 2,300 2,300 5,100
2009/04/10 2,320 2,320 2,310 2,315 1,600
2009/04/09 2,000 2,015 2,000 2,000 3,800
2009/04/08 1,996 1,997 1,960 1,960 1,000
2009/04/07 1,965 1,965 1,965 1,965 200
2009/04/06 1,960 1,965 1,960 1,965 500
2009/04/03 1,975 1,975 1,954 1,954 400
2009/04/02 1,975 1,975 1,975 1,975 100
2009/03/30 1,980 1,980 1,975 1,975 1,200
2009/03/27 2,010 2,010 2,000 2,010 2,400
2009/03/26 1,952 1,985 1,952 1,985 400
2009/03/25 1,970 1,990 1,960 1,960 900
2009/03/24 1,960 1,960 1,960 1,960 100
2009/03/23 1,890 1,890 1,890 1,890 100
2009/03/19 1,865 1,865 1,865 1,865 100
2009/03/18 1,863 1,863 1,863 1,863 200
2009/03/17 1,850 1,860 1,830 1,830 1,100
2009/03/11 1,820 1,820 1,820 1,820 400
2009/03/10 1,830 1,830 1,810 1,820 400
2009/03/09 1,830 1,850 1,830 1,850 200
2009/03/06 1,850 1,860 1,850 1,860 1,200
2009/03/05 1,860 1,861 1,860 1,860 1,500
2009/03/04 1,861 1,870 1,853 1,853 2,000
2009/03/03 1,870 1,870 1,870 1,870 500
2009/03/02 1,880 1,900 1,880 1,897 800
2009/02/27 1,910 1,910 1,880 1,880 2,600
2009/02/26 1,900 1,900 1,880 1,880 1,200
2009/02/25 1,855 1,855 1,855 1,855 200
2009/02/24 1,855 1,855 1,855 1,855 200
2009/02/23 1,890 1,900 1,890 1,900 800
2009/02/20 1,860 1,860 1,860 1,860 300
2009/02/19 1,900 1,900 1,900 1,900 900
2009/02/18 1,950 1,950 1,900 1,900 200
2009/02/17 2,000 2,000 1,950 1,950 1,000
2009/02/16 1,997 1,997 1,997 1,997 100
2009/02/13 2,030 2,030 1,999 1,999 1,200
2009/02/10 2,020 2,020 1,998 1,998 1,000
2009/02/09 2,070 2,070 2,020 2,020 600
2009/02/06 2,070 2,070 2,070 2,070 100
2009/02/05 2,100 2,160 2,100 2,100 1,100
2009/02/04 2,010 2,100 2,010 2,100 900
2009/02/03 2,100 2,100 2,100 2,100 100
2009/02/02 2,100 2,100 2,100 2,100 600
2009/01/30 2,055 2,055 2,050 2,050 300
2009/01/28 2,120 2,120 2,120 2,120 500
2009/01/27 2,165 2,165 2,100 2,100 1,600
2009/01/26 2,115 2,120 2,115 2,120 200
2009/01/23 2,140 2,140 2,050 2,050 600
2009/01/22 2,180 2,180 2,180 2,180 100
2009/01/21 2,105 2,105 2,105 2,105 100
2009/01/20 2,150 2,150 2,110 2,110 200
2009/01/19 2,160 2,160 2,160 2,160 200
2009/01/15 2,220 2,220 2,220 2,220 200
2009/01/14 2,210 2,215 2,210 2,215 400
2009/01/07 2,365 2,400 2,365 2,400 700
2009/01/06 2,360 2,360 2,360 2,360 200
2009/01/05 2,350 2,355 2,350 2,355 200

このページの先頭へ