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
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

このページの先頭へ