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 |
---|---|---|---|---|---|
2011/12/30 | 2,200 | 2,300 | 2,150 | 2,300 | 600 |
2011/12/29 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2011/12/28 | 2,193 | 2,200 | 2,193 | 2,200 | 300 |
2011/12/27 | 2,193 | 2,193 | 2,193 | 2,193 | 700 |
2011/12/26 | 2,179 | 2,179 | 2,140 | 2,150 | 300 |
2011/12/22 | 2,100 | 2,180 | 2,100 | 2,179 | 300 |
2011/12/21 | 2,180 | 2,180 | 2,140 | 2,140 | 1,600 |
2011/12/19 | 2,200 | 2,200 | 2,180 | 2,180 | 200 |
2011/12/16 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2011/12/15 | 2,180 | 2,200 | 2,170 | 2,200 | 1,400 |
2011/12/14 | 2,120 | 2,200 | 2,120 | 2,200 | 600 |
2011/12/13 | 2,150 | 2,150 | 2,150 | 2,150 | 400 |
2011/12/12 | 2,125 | 2,131 | 2,125 | 2,131 | 300 |
2011/12/09 | 2,150 | 2,195 | 2,100 | 2,100 | 700 |
2011/12/08 | 2,130 | 2,130 | 2,100 | 2,100 | 200 |
2011/12/07 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
2011/12/06 | 2,190 | 2,190 | 2,140 | 2,140 | 400 |
2011/12/05 | 2,140 | 2,140 | 2,140 | 2,140 | 600 |
2011/12/02 | 2,150 | 2,150 | 2,150 | 2,150 | 500 |
2011/12/01 | 2,100 | 2,100 | 2,100 | 2,100 | 500 |
2011/11/30 | 2,150 | 2,150 | 2,100 | 2,100 | 900 |
2011/11/29 | 2,015 | 2,100 | 1,995 | 2,100 | 800 |
2011/11/28 | 2,030 | 2,090 | 1,995 | 1,995 | 1,600 |
2011/11/25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2011/11/24 | 0 | 0 | 0 | 1,995 | 0 |
2011/11/22 | 0 | 0 | 0 | 1,995 | 0 |
2011/11/21 | 1,990 | 1,995 | 1,990 | 1,995 | 300 |
2011/11/18 | 0 | 0 | 0 | 2,060 | 0 |
2011/11/17 | 0 | 0 | 0 | 2,060 | 0 |
2011/11/16 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2011/11/15 | 0 | 0 | 0 | 2,000 | 0 |
2011/11/14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2011/11/11 | 1,985 | 1,985 | 1,965 | 1,965 | 200 |
2011/11/10 | 2,015 | 2,100 | 2,010 | 2,100 | 1,400 |
2011/11/09 | 0 | 0 | 0 | 2,065 | 0 |
2011/11/08 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2011/11/07 | 2,060 | 2,060 | 2,060 | 2,060 | 400 |
2011/11/04 | 2,030 | 2,060 | 2,030 | 2,060 | 800 |
2011/11/02 | 0 | 0 | 0 | 2,060 | 0 |
2011/11/01 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2011/10/31 | 2,015 | 2,045 | 2,015 | 2,045 | 300 |
2011/10/28 | 2,102 | 2,102 | 2,010 | 2,010 | 800 |
2011/10/27 | 1,990 | 2,060 | 1,990 | 2,060 | 300 |
2011/10/26 | 0 | 0 | 0 | 1,950 | 0 |
2011/10/25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2011/10/24 | 0 | 0 | 0 | 1,950 | 0 |
2011/10/21 | 1,932 | 1,950 | 1,924 | 1,950 | 500 |
2011/10/20 | 0 | 0 | 0 | 1,949 | 0 |
2011/10/19 | 1,919 | 1,949 | 1,919 | 1,949 | 200 |
2011/10/18 | 1,999 | 1,999 | 1,999 | 1,999 | 500 |
2011/10/17 | 0 | 0 | 0 | 1,999 | 0 |
2011/10/14 | 1,975 | 1,999 | 1,950 | 1,999 | 500 |
2011/10/13 | 1,935 | 1,935 | 1,935 | 1,935 | 200 |
2011/10/12 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
2011/10/11 | 1,921 | 1,921 | 1,921 | 1,921 | 200 |
2011/10/07 | 1,940 | 1,940 | 1,930 | 1,930 | 400 |
2011/10/06 | 0 | 0 | 0 | 1,900 | 0 |
2011/10/05 | 1,900 | 1,900 | 1,880 | 1,900 | 800 |
2011/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
2011/10/03 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
2011/09/30 | 1,920 | 1,920 | 1,901 | 1,901 | 200 |
2011/09/29 | 1,834 | 1,929 | 1,834 | 1,900 | 1,000 |
2011/09/28 | 1,910 | 1,913 | 1,910 | 1,913 | 200 |
2011/09/27 | 2,000 | 2,000 | 1,921 | 1,959 | 700 |
2011/09/26 | 1,970 | 1,970 | 1,961 | 1,961 | 300 |
2011/09/22 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2011/09/21 | 0 | 0 | 0 | 2,012 | 0 |
2011/09/20 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
2011/09/16 | 1,973 | 2,012 | 1,973 | 2,012 | 2,000 |
2011/09/15 | 0 | 0 | 0 | 1,953 | 0 |
2011/09/14 | 2,010 | 2,010 | 1,953 | 1,953 | 300 |
2011/09/13 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2011/09/12 | 2,010 | 2,010 | 2,010 | 2,010 | 500 |
2011/09/09 | 0 | 0 | 0 | 2,010 | 0 |
2011/09/08 | 0 | 0 | 0 | 2,010 | 0 |
2011/09/07 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2011/09/06 | 2,040 | 2,040 | 2,010 | 2,010 | 1,100 |
2011/09/05 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2011/09/02 | 2,027 | 2,030 | 2,027 | 2,030 | 500 |
2011/09/01 | 0 | 0 | 0 | 1,991 | 0 |
2011/08/31 | 2,010 | 2,010 | 1,991 | 1,991 | 300 |
2011/08/30 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2011/08/29 | 1,984 | 1,984 | 1,984 | 1,984 | 700 |
2011/08/26 | 0 | 0 | 0 | 1,945 | 0 |
2011/08/25 | 2,000 | 2,000 | 1,945 | 1,945 | 1,000 |
2011/08/24 | 0 | 0 | 0 | 2,000 | 0 |
2011/08/23 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2011/08/22 | 0 | 0 | 0 | 2,005 | 0 |
2011/08/19 | 2,020 | 2,020 | 2,005 | 2,005 | 200 |
2011/08/18 | 0 | 0 | 0 | 2,045 | 0 |
2011/08/17 | 0 | 0 | 0 | 2,045 | 0 |
2011/08/16 | 0 | 0 | 0 | 2,045 | 0 |
2011/08/15 | 2,045 | 2,045 | 2,045 | 2,045 | 100 |
2011/08/12 | 2,030 | 2,030 | 2,002 | 2,002 | 200 |
2011/08/11 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2011/08/10 | 0 | 0 | 0 | 1,950 | 0 |
2011/08/09 | 1,930 | 1,950 | 1,900 | 1,950 | 600 |
2011/08/08 | 2,030 | 2,030 | 1,957 | 2,000 | 800 |
2011/08/05 | 2,060 | 2,060 | 2,015 | 2,021 | 500 |
2011/08/04 | 2,070 | 2,120 | 2,070 | 2,120 | 1,100 |
2011/08/03 | 2,150 | 2,150 | 2,080 | 2,080 | 900 |
2011/08/02 | 2,200 | 2,200 | 2,175 | 2,175 | 1,300 |
2011/08/01 | 2,150 | 2,200 | 2,135 | 2,190 | 2,900 |
2011/07/29 | 2,060 | 2,200 | 2,060 | 2,200 | 2,100 |
2011/07/28 | 2,016 | 2,016 | 1,970 | 1,970 | 400 |
2011/07/27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,500 |
2011/07/26 | 2,043 | 2,043 | 2,031 | 2,031 | 600 |
2011/07/25 | 2,021 | 2,021 | 2,021 | 2,021 | 200 |
2011/07/22 | 0 | 0 | 0 | 2,015 | 0 |
2011/07/21 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2011/07/20 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
2011/07/19 | 2,001 | 2,015 | 2,001 | 2,002 | 700 |
2011/07/15 | 1,993 | 2,015 | 1,993 | 2,015 | 500 |
2011/07/14 | 0 | 0 | 0 | 2,015 | 0 |
2011/07/13 | 2,005 | 2,015 | 2,005 | 2,015 | 800 |
2011/07/12 | 2,021 | 2,021 | 2,013 | 2,013 | 800 |
2011/07/11 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
2011/07/08 | 2,022 | 2,120 | 2,010 | 2,023 | 1,400 |
2011/07/07 | 0 | 0 | 0 | 2,022 | 0 |
2011/07/06 | 2,022 | 2,022 | 2,022 | 2,022 | 100 |
2011/07/05 | 2,022 | 2,050 | 2,022 | 2,050 | 500 |
2011/07/04 | 2,024 | 2,024 | 2,022 | 2,022 | 600 |
2011/07/01 | 0 | 0 | 0 | 1,973 | 0 |
2011/06/30 | 1,972 | 1,990 | 1,972 | 1,973 | 2,600 |
2011/06/29 | 0 | 0 | 0 | 2,031 | 0 |
2011/06/28 | 0 | 0 | 0 | 2,031 | 0 |
2011/06/27 | 2,031 | 2,031 | 2,031 | 2,031 | 500 |
2011/06/24 | 1,995 | 1,995 | 1,991 | 1,991 | 200 |
2011/06/23 | 2,045 | 2,045 | 2,040 | 2,040 | 400 |
2011/06/22 | 1,972 | 1,972 | 1,972 | 1,972 | 500 |
2011/06/21 | 0 | 0 | 0 | 1,972 | 0 |
2011/06/20 | 1,976 | 1,976 | 1,972 | 1,972 | 300 |
2011/06/17 | 2,037 | 2,037 | 1,976 | 1,976 | 300 |
2011/06/16 | 0 | 0 | 0 | 2,050 | 0 |
2011/06/15 | 0 | 0 | 0 | 2,050 | 0 |
2011/06/14 | 1,980 | 2,050 | 1,980 | 2,050 | 300 |
2011/06/13 | 1,979 | 2,000 | 1,979 | 1,980 | 1,800 |
2011/06/10 | 0 | 0 | 0 | 1,900 | 0 |
2011/06/09 | 0 | 0 | 0 | 1,900 | 0 |
2011/06/08 | 1,902 | 1,902 | 1,900 | 1,900 | 200 |
2011/06/07 | 0 | 0 | 0 | 1,961 | 0 |
2011/06/06 | 0 | 0 | 0 | 1,961 | 0 |
2011/06/03 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
2011/06/02 | 1,999 | 1,999 | 1,965 | 1,965 | 200 |
2011/06/01 | 1,932 | 1,961 | 1,932 | 1,961 | 400 |
2011/05/31 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2011/05/30 | 2,029 | 2,030 | 2,000 | 2,000 | 600 |
2011/05/27 | 1,989 | 2,001 | 1,989 | 1,989 | 400 |
2011/05/26 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2011/05/25 | 0 | 0 | 0 | 1,930 | 0 |
2011/05/24 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2011/05/23 | 1,950 | 1,950 | 1,930 | 1,930 | 300 |
2011/05/20 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2011/05/19 | 1,906 | 1,906 | 1,890 | 1,890 | 200 |
2011/05/18 | 0 | 0 | 0 | 1,900 | 0 |
2011/05/17 | 1,920 | 1,920 | 1,900 | 1,900 | 400 |
2011/05/16 | 1,855 | 1,900 | 1,855 | 1,880 | 2,300 |
2011/05/13 | 2,095 | 2,095 | 2,075 | 2,075 | 400 |
2011/05/12 | 2,080 | 2,095 | 2,075 | 2,075 | 1,700 |
2011/05/11 | 2,060 | 2,065 | 2,060 | 2,065 | 800 |
2011/05/10 | 2,060 | 2,060 | 2,060 | 2,060 | 300 |
2011/05/09 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2011/05/06 | 2,060 | 2,060 | 2,060 | 2,060 | 500 |
2011/05/02 | 2,060 | 2,060 | 2,060 | 2,060 | 700 |
2011/04/28 | 1,975 | 1,980 | 1,970 | 1,980 | 400 |
2011/04/27 | 2,081 | 2,081 | 2,040 | 2,040 | 1,200 |
2011/04/26 | 2,020 | 2,040 | 2,020 | 2,040 | 700 |
2011/04/25 | 1,960 | 2,036 | 1,960 | 2,035 | 3,600 |
2011/04/22 | 1,950 | 1,970 | 1,950 | 1,970 | 3,100 |
2011/04/21 | 1,951 | 1,951 | 1,950 | 1,950 | 3,100 |
2011/04/20 | 1,994 | 1,994 | 1,991 | 1,991 | 300 |
2011/04/19 | 1,972 | 1,980 | 1,971 | 1,971 | 1,300 |
2011/04/18 | 2,020 | 2,020 | 1,966 | 1,966 | 900 |
2011/04/15 | 1,990 | 1,990 | 1,980 | 1,980 | 300 |
2011/04/14 | 1,995 | 2,000 | 1,970 | 2,000 | 4,300 |
2011/04/13 | 2,015 | 2,015 | 1,995 | 2,000 | 1,600 |
2011/04/12 | 2,015 | 2,015 | 2,015 | 2,015 | 300 |
2011/04/11 | 0 | 0 | 0 | 2,015 | 0 |
2011/04/08 | 2,034 | 2,034 | 2,015 | 2,015 | 300 |
2011/04/07 | 2,016 | 2,016 | 2,015 | 2,015 | 900 |
2011/04/06 | 2,050 | 2,050 | 2,000 | 2,010 | 600 |
2011/04/05 | 2,063 | 2,063 | 2,052 | 2,052 | 1,500 |
2011/04/04 | 2,073 | 2,073 | 2,073 | 2,073 | 100 |
2011/04/01 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
2011/03/31 | 2,075 | 2,075 | 2,050 | 2,070 | 700 |
2011/03/30 | 2,010 | 2,010 | 2,000 | 2,000 | 300 |
2011/03/29 | 2,020 | 2,020 | 1,940 | 1,950 | 2,700 |
2011/03/28 | 2,150 | 2,170 | 2,040 | 2,090 | 2,400 |
2011/03/25 | 2,050 | 2,127 | 2,050 | 2,127 | 800 |
2011/03/24 | 2,100 | 2,100 | 2,055 | 2,070 | 1,700 |
2011/03/23 | 2,112 | 2,135 | 2,100 | 2,100 | 3,700 |
2011/03/22 | 2,070 | 2,140 | 2,070 | 2,100 | 1,600 |
2011/03/18 | 1,950 | 2,000 | 1,950 | 2,000 | 600 |
2011/03/17 | 1,780 | 1,940 | 1,780 | 1,940 | 500 |
2011/03/16 | 1,750 | 2,000 | 1,750 | 1,990 | 1,200 |
2011/03/15 | 2,000 | 2,000 | 1,660 | 1,780 | 6,000 |
2011/03/14 | 2,000 | 2,150 | 2,000 | 2,000 | 3,700 |
2011/03/11 | 2,569 | 2,569 | 2,500 | 2,500 | 900 |
2011/03/10 | 2,611 | 2,611 | 2,600 | 2,600 | 500 |
2011/03/09 | 2,625 | 2,625 | 2,612 | 2,612 | 200 |
2011/03/08 | 2,625 | 2,625 | 2,610 | 2,620 | 600 |
2011/03/07 | 2,694 | 2,694 | 2,675 | 2,675 | 200 |
2011/03/04 | 2,630 | 2,630 | 2,580 | 2,613 | 300 |
2011/03/03 | 2,600 | 2,630 | 2,600 | 2,630 | 300 |
2011/03/02 | 2,700 | 2,700 | 2,650 | 2,650 | 300 |
2011/03/01 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2011/02/28 | 2,650 | 2,650 | 2,600 | 2,600 | 900 |
2011/02/25 | 2,650 | 2,650 | 2,600 | 2,600 | 300 |
2011/02/24 | 2,650 | 2,650 | 2,600 | 2,600 | 600 |
2011/02/23 | 2,682 | 2,700 | 2,660 | 2,700 | 600 |
2011/02/22 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2011/02/21 | 2,711 | 2,790 | 2,702 | 2,790 | 600 |
2011/02/18 | 0 | 0 | 0 | 2,720 | 0 |
2011/02/17 | 2,760 | 2,765 | 2,720 | 2,720 | 1,100 |
2011/02/16 | 2,775 | 2,780 | 2,750 | 2,760 | 700 |
2011/02/15 | 2,651 | 2,749 | 2,651 | 2,747 | 2,500 |
2011/02/14 | 2,780 | 2,780 | 2,640 | 2,670 | 600 |
2011/02/10 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2011/02/09 | 2,600 | 2,610 | 2,550 | 2,550 | 1,200 |
2011/02/08 | 2,510 | 2,660 | 2,510 | 2,650 | 900 |
2011/02/07 | 2,500 | 2,510 | 2,500 | 2,510 | 500 |
2011/02/04 | 0 | 0 | 0 | 2,500 | 0 |
2011/02/03 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2011/02/02 | 2,480 | 2,480 | 2,480 | 2,480 | 900 |
2011/02/01 | 2,500 | 2,501 | 2,450 | 2,450 | 1,300 |
2011/01/31 | 2,541 | 2,610 | 2,541 | 2,600 | 1,300 |
2011/01/28 | 0 | 0 | 0 | 2,530 | 0 |
2011/01/27 | 2,530 | 2,530 | 2,530 | 2,530 | 800 |
2011/01/26 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
2011/01/25 | 2,470 | 2,470 | 2,470 | 2,470 | 300 |
2011/01/24 | 2,410 | 2,421 | 2,410 | 2,420 | 300 |
2011/01/21 | 2,489 | 2,510 | 2,470 | 2,510 | 1,800 |
2011/01/20 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2011/01/19 | 2,460 | 2,460 | 2,451 | 2,451 | 800 |
2011/01/18 | 2,525 | 2,525 | 2,494 | 2,505 | 2,400 |
2011/01/17 | 2,491 | 2,528 | 2,491 | 2,528 | 400 |
2011/01/14 | 2,530 | 2,530 | 2,525 | 2,525 | 1,500 |
2011/01/13 | 2,525 | 2,525 | 2,524 | 2,525 | 1,400 |
2011/01/12 | 2,522 | 2,530 | 2,522 | 2,525 | 1,100 |
2011/01/11 | 2,520 | 2,520 | 2,520 | 2,520 | 500 |
2011/01/07 | 2,525 | 2,550 | 2,517 | 2,517 | 1,300 |
2011/01/06 | 2,460 | 2,495 | 2,460 | 2,495 | 500 |
2011/01/05 | 2,460 | 2,460 | 2,450 | 2,450 | 900 |
2011/01/04 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |