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 |
---|---|---|---|---|---|
2010/12/30 | 2,450 | 2,470 | 2,450 | 2,465 | 500 |
2010/12/29 | 2,400 | 2,430 | 2,400 | 2,400 | 300 |
2010/12/28 | 2,450 | 2,460 | 2,390 | 2,390 | 1,100 |
2010/12/27 | 2,430 | 2,455 | 2,430 | 2,450 | 2,000 |
2010/12/24 | 2,385 | 2,399 | 2,380 | 2,390 | 2,200 |
2010/12/22 | 2,271 | 2,335 | 2,264 | 2,335 | 1,700 |
2010/12/21 | 2,235 | 2,260 | 2,235 | 2,260 | 1,600 |
2010/12/20 | 2,190 | 2,190 | 2,180 | 2,190 | 6,200 |
2010/12/17 | 2,150 | 2,160 | 2,150 | 2,160 | 400 |
2010/12/16 | 2,150 | 2,150 | 2,150 | 2,150 | 400 |
2010/12/15 | 2,152 | 2,160 | 2,150 | 2,150 | 900 |
2010/12/14 | 2,100 | 2,150 | 2,100 | 2,150 | 700 |
2010/12/13 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
2010/12/10 | 0 | 0 | 0 | 2,050 | 0 |
2010/12/09 | 2,052 | 2,052 | 2,050 | 2,050 | 400 |
2010/12/08 | 2,002 | 2,080 | 2,002 | 2,050 | 1,400 |
2010/12/07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,400 |
2010/12/06 | 2,050 | 2,050 | 1,990 | 1,990 | 500 |
2010/12/03 | 2,090 | 2,090 | 2,050 | 2,050 | 400 |
2010/12/02 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2010/12/01 | 0 | 0 | 0 | 2,040 | 0 |
2010/11/30 | 2,081 | 2,081 | 2,040 | 2,040 | 900 |
2010/11/29 | 2,040 | 2,060 | 2,040 | 2,040 | 900 |
2010/11/26 | 1,989 | 2,000 | 1,989 | 2,000 | 700 |
2010/11/25 | 1,980 | 2,000 | 1,980 | 1,991 | 600 |
2010/11/24 | 1,970 | 1,980 | 1,970 | 1,980 | 900 |
2010/11/22 | 1,960 | 1,970 | 1,960 | 1,970 | 500 |
2010/11/19 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
2010/11/18 | 1,950 | 2,050 | 1,950 | 2,050 | 600 |
2010/11/17 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2010/11/16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2010/11/15 | 0 | 0 | 0 | 1,945 | 0 |
2010/11/12 | 1,950 | 1,950 | 1,945 | 1,945 | 400 |
2010/11/11 | 0 | 0 | 0 | 1,950 | 0 |
2010/11/10 | 0 | 0 | 0 | 1,950 | 0 |
2010/11/09 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2010/11/08 | 1,920 | 1,950 | 1,920 | 1,950 | 500 |
2010/11/05 | 1,900 | 1,920 | 1,900 | 1,920 | 300 |
2010/11/04 | 1,905 | 1,920 | 1,905 | 1,920 | 500 |
2010/11/02 | 1,905 | 1,905 | 1,890 | 1,890 | 800 |
2010/11/01 | 1,920 | 1,920 | 1,905 | 1,905 | 300 |
2010/10/29 | 1,920 | 1,920 | 1,860 | 1,920 | 400 |
2010/10/28 | 1,970 | 1,970 | 1,920 | 1,920 | 600 |
2010/10/27 | 1,982 | 1,990 | 1,970 | 1,970 | 2,200 |
2010/10/26 | 1,917 | 1,943 | 1,915 | 1,943 | 500 |
2010/10/25 | 1,920 | 1,965 | 1,901 | 1,915 | 4,300 |
2010/10/22 | 1,921 | 1,950 | 1,917 | 1,917 | 7,100 |
2010/10/21 | 1,910 | 1,919 | 1,910 | 1,919 | 200 |
2010/10/20 | 1,990 | 1,990 | 1,912 | 1,920 | 400 |
2010/10/19 | 1,975 | 2,002 | 1,975 | 2,002 | 1,400 |
2010/10/18 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2010/10/15 | 0 | 0 | 0 | 1,970 | 0 |
2010/10/14 | 0 | 0 | 0 | 1,970 | 0 |
2010/10/13 | 2,000 | 2,000 | 1,970 | 1,970 | 300 |
2010/10/12 | 0 | 0 | 0 | 1,955 | 0 |
2010/10/08 | 0 | 0 | 0 | 1,955 | 0 |
2010/10/07 | 0 | 0 | 0 | 1,955 | 0 |
2010/10/06 | 2,000 | 2,000 | 1,955 | 1,955 | 200 |
2010/10/05 | 2,002 | 2,002 | 2,001 | 2,001 | 300 |
2010/10/04 | 0 | 0 | 0 | 2,002 | 0 |
2010/10/01 | 0 | 0 | 0 | 2,002 | 0 |
2010/09/30 | 0 | 0 | 0 | 2,002 | 0 |
2010/09/29 | 0 | 0 | 0 | 2,002 | 0 |
2010/09/28 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
2010/09/27 | 2,044 | 2,044 | 2,044 | 2,044 | 700 |
2010/09/24 | 2,003 | 2,003 | 2,003 | 2,003 | 400 |
2010/09/22 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
2010/09/21 | 2,002 | 2,002 | 2,002 | 2,002 | 200 |
2010/09/17 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/16 | 2,150 | 2,150 | 2,100 | 2,100 | 300 |
2010/09/15 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/14 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/13 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/10 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/09 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/08 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/07 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/06 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/03 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/02 | 0 | 0 | 0 | 2,100 | 0 |
2010/09/01 | 0 | 0 | 0 | 2,100 | 0 |
2010/08/31 | 0 | 0 | 0 | 2,100 | 0 |
2010/08/30 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2010/08/27 | 2,142 | 2,142 | 2,142 | 2,142 | 800 |
2010/08/26 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2010/08/25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
2010/08/24 | 2,199 | 2,199 | 2,100 | 2,100 | 200 |
2010/08/23 | 2,210 | 2,210 | 2,130 | 2,130 | 200 |
2010/08/20 | 0 | 0 | 0 | 2,200 | 0 |
2010/08/19 | 0 | 0 | 0 | 2,200 | 0 |
2010/08/18 | 2,210 | 2,210 | 2,200 | 2,200 | 200 |
2010/08/17 | 0 | 0 | 0 | 2,200 | 0 |
2010/08/16 | 0 | 0 | 0 | 2,200 | 0 |
2010/08/13 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2010/08/12 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
2010/08/11 | 0 | 0 | 0 | 2,320 | 0 |
2010/08/10 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2010/08/09 | 2,330 | 2,330 | 2,322 | 2,322 | 300 |
2010/08/06 | 0 | 0 | 0 | 2,330 | 0 |
2010/08/05 | 2,300 | 2,330 | 2,300 | 2,330 | 1,900 |
2010/08/04 | 2,330 | 2,330 | 2,300 | 2,300 | 300 |
2010/08/03 | 2,330 | 2,330 | 2,330 | 2,330 | 200 |
2010/08/02 | 2,400 | 2,400 | 2,330 | 2,330 | 1,400 |
2010/07/30 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
2010/07/29 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2010/07/28 | 2,400 | 2,401 | 2,400 | 2,401 | 300 |
2010/07/27 | 2,499 | 2,499 | 2,490 | 2,490 | 1,600 |
2010/07/26 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2010/07/23 | 2,370 | 2,376 | 2,370 | 2,376 | 200 |
2010/07/22 | 2,370 | 2,370 | 2,350 | 2,350 | 600 |
2010/07/21 | 2,330 | 2,350 | 2,330 | 2,350 | 300 |
2010/07/20 | 2,370 | 2,370 | 2,370 | 2,370 | 500 |
2010/07/16 | 0 | 0 | 0 | 2,370 | 0 |
2010/07/15 | 0 | 0 | 0 | 2,370 | 0 |
2010/07/14 | 0 | 0 | 0 | 2,370 | 0 |
2010/07/13 | 2,370 | 2,370 | 2,370 | 2,370 | 400 |
2010/07/12 | 2,370 | 2,370 | 2,370 | 2,370 | 500 |
2010/07/09 | 2,372 | 2,372 | 2,370 | 2,370 | 600 |
2010/07/08 | 2,370 | 2,372 | 2,370 | 2,372 | 600 |
2010/07/07 | 2,360 | 2,370 | 2,360 | 2,370 | 2,000 |
2010/07/06 | 2,370 | 2,370 | 2,361 | 2,361 | 400 |
2010/07/05 | 2,370 | 2,370 | 2,370 | 2,370 | 300 |
2010/07/02 | 2,362 | 2,370 | 2,362 | 2,370 | 700 |
2010/07/01 | 2,360 | 2,362 | 2,360 | 2,362 | 500 |
2010/06/30 | 2,395 | 2,400 | 2,395 | 2,400 | 200 |
2010/06/29 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
2010/06/28 | 2,448 | 2,448 | 2,370 | 2,370 | 1,500 |
2010/06/25 | 2,400 | 2,450 | 2,400 | 2,400 | 700 |
2010/06/24 | 2,400 | 2,400 | 2,400 | 2,400 | 600 |
2010/06/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 |
2010/06/22 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2010/06/21 | 0 | 0 | 0 | 2,363 | 0 |
2010/06/18 | 2,360 | 2,363 | 2,360 | 2,363 | 200 |
2010/06/17 | 2,500 | 2,500 | 2,460 | 2,460 | 900 |
2010/06/16 | 2,465 | 2,500 | 2,462 | 2,462 | 900 |
2010/06/15 | 2,412 | 2,440 | 2,412 | 2,431 | 700 |
2010/06/14 | 2,410 | 2,421 | 2,410 | 2,412 | 600 |
2010/06/11 | 2,352 | 2,481 | 2,352 | 2,400 | 600 |
2010/06/10 | 2,345 | 2,345 | 2,326 | 2,330 | 600 |
2010/06/09 | 2,323 | 2,327 | 2,323 | 2,326 | 700 |
2010/06/08 | 2,310 | 2,320 | 2,310 | 2,320 | 600 |
2010/06/07 | 2,320 | 2,320 | 2,270 | 2,270 | 300 |
2010/06/04 | 2,320 | 2,320 | 2,320 | 2,320 | 600 |
2010/06/03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,200 |
2010/06/02 | 2,320 | 2,320 | 2,300 | 2,320 | 400 |
2010/06/01 | 2,320 | 2,330 | 2,320 | 2,320 | 500 |
2010/05/31 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2010/05/28 | 0 | 0 | 0 | 2,346 | 0 |
2010/05/27 | 2,346 | 2,346 | 2,346 | 2,346 | 900 |
2010/05/26 | 2,311 | 2,311 | 2,300 | 2,300 | 800 |
2010/05/25 | 0 | 0 | 0 | 2,280 | 0 |
2010/05/24 | 0 | 0 | 0 | 2,280 | 0 |
2010/05/21 | 2,300 | 2,300 | 2,280 | 2,280 | 1,100 |
2010/05/20 | 0 | 0 | 0 | 2,490 | 0 |
2010/05/19 | 2,495 | 2,495 | 2,490 | 2,490 | 300 |
2010/05/18 | 2,515 | 2,515 | 2,500 | 2,500 | 1,500 |
2010/05/17 | 2,560 | 2,560 | 2,515 | 2,515 | 1,300 |
2010/05/14 | 2,550 | 2,560 | 2,550 | 2,560 | 500 |
2010/05/13 | 2,560 | 2,600 | 2,550 | 2,580 | 1,200 |
2010/05/12 | 2,550 | 2,600 | 2,549 | 2,560 | 4,900 |
2010/05/11 | 2,600 | 2,600 | 2,550 | 2,560 | 4,500 |
2010/05/10 | 2,581 | 2,581 | 2,550 | 2,552 | 3,000 |
2010/05/07 | 2,600 | 2,600 | 2,580 | 2,580 | 2,800 |
2010/05/06 | 2,580 | 2,700 | 2,580 | 2,650 | 3,700 |
2010/04/30 | 2,650 | 2,700 | 2,620 | 2,620 | 1,100 |
2010/04/28 | 2,650 | 2,700 | 2,650 | 2,650 | 1,500 |
2010/04/27 | 2,652 | 2,810 | 2,540 | 2,650 | 1,800 |
2010/04/26 | 2,450 | 2,600 | 2,450 | 2,600 | 3,300 |
2010/04/23 | 2,380 | 2,400 | 2,380 | 2,400 | 900 |
2010/04/22 | 2,400 | 2,400 | 2,380 | 2,380 | 400 |
2010/04/21 | 2,380 | 2,400 | 2,380 | 2,390 | 300 |
2010/04/20 | 2,300 | 2,330 | 2,280 | 2,310 | 1,800 |
2010/04/19 | 2,300 | 2,301 | 2,283 | 2,300 | 1,100 |
2010/04/16 | 2,500 | 2,500 | 2,340 | 2,340 | 1,400 |
2010/04/15 | 2,370 | 2,370 | 2,370 | 2,370 | 1,300 |
2010/04/14 | 2,220 | 2,280 | 2,220 | 2,280 | 3,700 |
2010/04/13 | 2,310 | 2,310 | 2,250 | 2,250 | 1,200 |
2010/04/12 | 2,270 | 2,370 | 2,270 | 2,330 | 1,900 |
2010/04/09 | 2,300 | 2,300 | 2,250 | 2,250 | 200 |
2010/04/08 | 0 | 0 | 0 | 2,300 | 0 |
2010/04/07 | 2,210 | 2,300 | 2,210 | 2,300 | 1,700 |
2010/04/06 | 0 | 0 | 0 | 2,200 | 0 |
2010/04/05 | 2,180 | 2,200 | 2,180 | 2,200 | 200 |
2010/04/02 | 0 | 0 | 0 | 2,200 | 0 |
2010/04/01 | 0 | 0 | 0 | 2,200 | 0 |
2010/03/31 | 2,200 | 2,200 | 2,200 | 2,200 | 800 |
2010/03/30 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
2010/03/29 | 2,097 | 2,200 | 2,097 | 2,200 | 3,100 |
2010/03/26 | 2,050 | 2,100 | 2,050 | 2,070 | 800 |
2010/03/25 | 2,076 | 2,085 | 2,050 | 2,050 | 900 |
2010/03/24 | 2,140 | 2,140 | 2,082 | 2,082 | 500 |
2010/03/23 | 2,130 | 2,140 | 2,130 | 2,140 | 200 |
2010/03/18 | 2,023 | 2,250 | 2,023 | 2,250 | 400 |
2010/03/17 | 1,910 | 2,000 | 1,910 | 2,000 | 1,400 |
2010/03/16 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2010/03/12 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2010/03/09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2010/03/08 | 1,820 | 1,860 | 1,820 | 1,860 | 800 |
2010/03/04 | 1,820 | 1,820 | 1,811 | 1,820 | 700 |
2010/03/03 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2010/03/02 | 1,860 | 1,860 | 1,820 | 1,820 | 200 |
2010/03/01 | 1,849 | 1,849 | 1,849 | 1,849 | 1,100 |
2010/02/26 | 1,812 | 1,813 | 1,812 | 1,812 | 1,800 |
2010/02/25 | 1,830 | 1,830 | 1,813 | 1,830 | 500 |
2010/02/24 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
2010/02/23 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2010/02/22 | 1,813 | 1,813 | 1,813 | 1,813 | 200 |
2010/02/19 | 1,818 | 1,850 | 1,800 | 1,840 | 1,000 |
2010/02/18 | 1,840 | 1,840 | 1,840 | 1,840 | 400 |
2010/02/17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
2010/02/16 | 1,830 | 1,840 | 1,800 | 1,820 | 700 |
2010/02/15 | 1,801 | 1,840 | 1,801 | 1,840 | 300 |
2010/02/12 | 1,800 | 1,801 | 1,800 | 1,801 | 300 |
2010/02/10 | 1,870 | 1,870 | 1,810 | 1,810 | 900 |
2010/02/09 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
2010/02/08 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
2010/02/05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2010/02/04 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2010/02/03 | 1,950 | 1,950 | 1,950 | 1,950 | 900 |
2010/02/02 | 1,950 | 1,950 | 1,950 | 1,950 | 800 |
2010/02/01 | 1,910 | 1,950 | 1,910 | 1,950 | 1,400 |
2010/01/29 | 1,910 | 1,940 | 1,900 | 1,910 | 1,100 |
2010/01/28 | 1,900 | 1,960 | 1,900 | 1,910 | 1,000 |
2010/01/27 | 1,910 | 1,910 | 1,900 | 1,900 | 1,400 |
2010/01/26 | 1,920 | 1,920 | 1,910 | 1,913 | 500 |
2010/01/25 | 1,900 | 1,920 | 1,900 | 1,920 | 600 |
2010/01/22 | 1,905 | 1,920 | 1,905 | 1,920 | 500 |
2010/01/21 | 1,890 | 1,920 | 1,890 | 1,920 | 700 |
2010/01/20 | 1,910 | 1,910 | 1,900 | 1,900 | 400 |
2010/01/19 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
2010/01/18 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
2010/01/14 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2010/01/13 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2010/01/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2010/01/08 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
2010/01/07 | 1,850 | 1,900 | 1,850 | 1,900 | 200 |
2010/01/05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 |
2010/01/04 | 1,750 | 1,850 | 1,750 | 1,850 | 300 |