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 |
---|---|---|---|---|---|
2012/12/28 | 1,430 | 1,462 | 1,422 | 1,462 | 3,500 |
2012/12/27 | 1,410 | 1,430 | 1,410 | 1,420 | 2,900 |
2012/12/26 | 1,417 | 1,440 | 1,400 | 1,440 | 4,200 |
2012/12/25 | 1,415 | 1,420 | 1,410 | 1,410 | 1,100 |
2012/12/21 | 1,400 | 1,419 | 1,400 | 1,415 | 1,300 |
2012/12/20 | 1,415 | 1,415 | 1,415 | 1,415 | 500 |
2012/12/19 | 1,430 | 1,430 | 1,363 | 1,401 | 3,300 |
2012/12/18 | 1,412 | 1,420 | 1,412 | 1,420 | 1,700 |
2012/12/17 | 1,412 | 1,415 | 1,405 | 1,405 | 2,500 |
2012/12/13 | 1,410 | 1,411 | 1,406 | 1,406 | 1,600 |
2012/12/12 | 1,405 | 1,406 | 1,405 | 1,406 | 300 |
2012/12/11 | 1,412 | 1,420 | 1,403 | 1,403 | 1,700 |
2012/12/10 | 1,420 | 1,440 | 1,405 | 1,440 | 1,600 |
2012/12/07 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2012/12/06 | 1,410 | 1,410 | 1,396 | 1,410 | 1,500 |
2012/12/05 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
2012/12/04 | 1,392 | 1,407 | 1,392 | 1,407 | 2,600 |
2012/12/03 | 1,402 | 1,420 | 1,402 | 1,406 | 3,400 |
2012/11/30 | 1,400 | 1,405 | 1,390 | 1,402 | 6,900 |
2012/11/29 | 1,367 | 1,410 | 1,360 | 1,410 | 5,700 |
2012/11/28 | 1,370 | 1,370 | 1,353 | 1,353 | 300 |
2012/11/27 | 1,401 | 1,410 | 1,400 | 1,400 | 3,300 |
2012/11/26 | 1,391 | 1,400 | 1,373 | 1,373 | 700 |
2012/11/22 | 1,411 | 1,411 | 1,400 | 1,401 | 2,400 |
2012/11/21 | 1,430 | 1,430 | 1,420 | 1,430 | 400 |
2012/11/20 | 1,450 | 1,450 | 1,430 | 1,430 | 1,400 |
2012/11/19 | 1,410 | 1,450 | 1,410 | 1,440 | 500 |
2012/11/16 | 1,381 | 1,400 | 1,381 | 1,400 | 200 |
2012/11/15 | 1,390 | 1,411 | 1,390 | 1,411 | 400 |
2012/11/14 | 1,379 | 1,410 | 1,379 | 1,410 | 1,400 |
2012/11/13 | 1,361 | 1,385 | 1,360 | 1,385 | 400 |
2012/11/12 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
2012/11/09 | 1,400 | 1,400 | 1,361 | 1,361 | 200 |
2012/11/08 | 1,400 | 1,400 | 1,353 | 1,353 | 200 |
2012/11/07 | 1,400 | 1,415 | 1,400 | 1,400 | 600 |
2012/11/06 | 1,361 | 1,400 | 1,361 | 1,400 | 600 |
2012/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2012/11/02 | 1,400 | 1,410 | 1,400 | 1,400 | 1,100 |
2012/11/01 | 1,360 | 1,360 | 1,335 | 1,360 | 1,400 |
2012/10/31 | 1,400 | 1,400 | 1,360 | 1,360 | 800 |
2012/10/30 | 1,348 | 1,400 | 1,342 | 1,400 | 1,500 |
2012/10/29 | 1,323 | 1,350 | 1,323 | 1,323 | 1,300 |
2012/10/26 | 1,301 | 1,301 | 1,297 | 1,297 | 300 |
2012/10/24 | 1,292 | 1,292 | 1,285 | 1,290 | 2,400 |
2012/10/23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2012/10/22 | 1,299 | 1,310 | 1,299 | 1,310 | 800 |
2012/10/19 | 1,299 | 1,300 | 1,299 | 1,300 | 800 |
2012/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2012/10/17 | 1,300 | 1,300 | 1,297 | 1,300 | 1,600 |
2012/10/16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2012/10/15 | 1,291 | 1,300 | 1,291 | 1,300 | 700 |
2012/10/12 | 1,292 | 1,300 | 1,291 | 1,291 | 1,200 |
2012/10/11 | 1,295 | 1,295 | 1,292 | 1,292 | 300 |
2012/10/10 | 1,297 | 1,297 | 1,295 | 1,295 | 700 |
2012/10/09 | 1,326 | 1,326 | 1,300 | 1,315 | 900 |
2012/10/05 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
2012/10/04 | 1,295 | 1,304 | 1,295 | 1,304 | 700 |
2012/10/03 | 1,290 | 1,310 | 1,275 | 1,310 | 3,700 |
2012/10/02 | 1,305 | 1,308 | 1,290 | 1,290 | 1,200 |
2012/10/01 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
2012/09/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 |
2012/09/26 | 1,381 | 1,415 | 1,330 | 1,330 | 1,100 |
2012/09/26 | 1 -> 2.00 分割 | ||||
2012/09/25 | 2,725 | 2,730 | 2,725 | 2,730 | 300 |
2012/09/24 | 2,700 | 2,700 | 2,695 | 2,700 | 1,600 |
2012/09/21 | 2,640 | 2,700 | 2,640 | 2,700 | 1,200 |
2012/09/20 | 2,740 | 2,740 | 2,640 | 2,700 | 1,500 |
2012/09/19 | 2,720 | 2,740 | 2,720 | 2,740 | 800 |
2012/09/18 | 2,738 | 2,739 | 2,688 | 2,700 | 1,600 |
2012/09/14 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2012/09/13 | 2,660 | 2,660 | 2,640 | 2,660 | 400 |
2012/09/12 | 2,660 | 2,660 | 2,660 | 2,660 | 500 |
2012/09/11 | 2,640 | 2,660 | 2,550 | 2,660 | 1,500 |
2012/09/10 | 2,750 | 2,750 | 2,740 | 2,740 | 400 |
2012/09/07 | 2,750 | 2,750 | 2,750 | 2,750 | 400 |
2012/09/06 | 2,720 | 2,749 | 2,659 | 2,659 | 1,000 |
2012/09/05 | 2,750 | 2,750 | 2,620 | 2,620 | 1,900 |
2012/09/04 | 2,750 | 2,750 | 2,720 | 2,720 | 600 |
2012/09/03 | 2,750 | 2,750 | 2,720 | 2,750 | 1,400 |
2012/08/30 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2012/08/28 | 2,800 | 2,800 | 2,710 | 2,710 | 600 |
2012/08/27 | 2,775 | 2,775 | 2,725 | 2,775 | 2,200 |
2012/08/24 | 2,701 | 2,720 | 2,700 | 2,720 | 500 |
2012/08/22 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
2012/08/16 | 2,700 | 2,720 | 2,700 | 2,720 | 400 |
2012/08/15 | 2,695 | 2,700 | 2,690 | 2,700 | 400 |
2012/08/10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,200 |
2012/08/09 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2012/08/03 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2012/08/01 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2012/07/30 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2012/07/27 | 2,652 | 2,652 | 2,652 | 2,652 | 1,300 |
2012/07/26 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2012/07/25 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2012/07/24 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2012/07/23 | 2,570 | 2,600 | 2,520 | 2,520 | 4,300 |
2012/07/18 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2012/07/17 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2012/07/13 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2012/07/12 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2012/07/05 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2012/07/04 | 2,665 | 2,665 | 2,660 | 2,660 | 200 |
2012/07/03 | 2,663 | 2,663 | 2,663 | 2,663 | 300 |
2012/06/29 | 2,800 | 2,800 | 2,666 | 2,668 | 600 |
2012/06/28 | 2,619 | 2,700 | 2,619 | 2,700 | 600 |
2012/06/27 | 2,719 | 2,730 | 2,719 | 2,719 | 600 |
2012/06/26 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
2012/06/25 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2012/06/21 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2012/06/15 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2012/06/14 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2012/06/12 | 2,555 | 2,555 | 2,555 | 2,555 | 200 |
2012/06/11 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2012/06/08 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2012/06/06 | 2,560 | 2,560 | 2,550 | 2,550 | 200 |
2012/06/05 | 2,537 | 2,537 | 2,500 | 2,530 | 300 |
2012/06/01 | 2,537 | 2,537 | 2,537 | 2,537 | 100 |
2012/05/30 | 2,735 | 2,735 | 2,735 | 2,735 | 400 |
2012/05/29 | 2,681 | 2,681 | 2,681 | 2,681 | 400 |
2012/05/28 | 2,581 | 2,581 | 2,581 | 2,581 | 300 |
2012/05/25 | 2,502 | 2,530 | 2,502 | 2,530 | 200 |
2012/05/24 | 2,560 | 2,580 | 2,560 | 2,580 | 200 |
2012/05/21 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2012/05/18 | 2,670 | 2,670 | 2,620 | 2,630 | 1,400 |
2012/05/17 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2012/05/16 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2012/05/15 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2012/05/14 | 2,820 | 2,820 | 2,488 | 2,800 | 3,300 |
2012/05/11 | 2,801 | 2,820 | 2,801 | 2,820 | 500 |
2012/05/10 | 2,810 | 2,810 | 2,800 | 2,800 | 300 |
2012/05/08 | 2,900 | 2,910 | 2,900 | 2,910 | 400 |
2012/05/07 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2012/05/02 | 2,960 | 2,960 | 2,960 | 2,960 | 400 |
2012/05/01 | 2,926 | 2,926 | 2,810 | 2,810 | 500 |
2012/04/27 | 2,867 | 2,901 | 2,867 | 2,868 | 1,200 |
2012/04/26 | 2,913 | 2,920 | 2,810 | 2,810 | 700 |
2012/04/25 | 2,904 | 2,910 | 2,904 | 2,910 | 900 |
2012/04/23 | 2,930 | 2,930 | 2,850 | 2,900 | 1,500 |
2012/04/20 | 2,890 | 2,890 | 2,800 | 2,800 | 200 |
2012/04/19 | 2,785 | 2,930 | 2,785 | 2,900 | 1,600 |
2012/04/18 | 2,780 | 2,850 | 2,780 | 2,801 | 3,900 |
2012/04/17 | 2,689 | 2,800 | 2,689 | 2,800 | 2,300 |
2012/04/16 | 2,700 | 2,700 | 2,659 | 2,659 | 300 |
2012/04/13 | 2,659 | 2,659 | 2,659 | 2,659 | 100 |
2012/04/12 | 2,530 | 2,609 | 2,520 | 2,609 | 700 |
2012/04/11 | 2,520 | 2,535 | 2,520 | 2,535 | 600 |
2012/04/10 | 2,610 | 2,610 | 2,580 | 2,580 | 200 |
2012/04/09 | 2,620 | 2,620 | 2,600 | 2,600 | 400 |
2012/04/06 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2012/04/05 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2012/04/04 | 2,650 | 2,700 | 2,650 | 2,700 | 1,100 |
2012/04/03 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2012/04/02 | 2,760 | 2,769 | 2,690 | 2,690 | 400 |
2012/03/30 | 2,631 | 2,700 | 2,631 | 2,700 | 1,500 |
2012/03/29 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2012/03/28 | 2,680 | 2,760 | 2,680 | 2,760 | 500 |
2012/03/27 | 2,730 | 2,800 | 2,730 | 2,790 | 1,900 |
2012/03/26 | 2,611 | 2,720 | 2,611 | 2,700 | 1,400 |
2012/03/23 | 2,554 | 2,630 | 2,554 | 2,630 | 800 |
2012/03/22 | 2,619 | 2,652 | 2,552 | 2,650 | 3,000 |
2012/03/21 | 2,570 | 2,600 | 2,570 | 2,600 | 2,200 |
2012/03/19 | 2,560 | 2,565 | 2,560 | 2,565 | 400 |
2012/03/16 | 2,552 | 2,552 | 2,540 | 2,551 | 900 |
2012/03/15 | 2,537 | 2,550 | 2,537 | 2,550 | 300 |
2012/03/14 | 2,530 | 2,560 | 2,530 | 2,536 | 1,300 |
2012/03/13 | 2,501 | 2,530 | 2,501 | 2,530 | 1,200 |
2012/03/12 | 2,560 | 2,560 | 2,510 | 2,510 | 700 |
2012/03/09 | 2,550 | 2,550 | 2,520 | 2,550 | 1,100 |
2012/03/08 | 2,549 | 2,565 | 2,520 | 2,550 | 1,100 |
2012/03/07 | 2,549 | 2,549 | 2,549 | 2,549 | 200 |
2012/03/06 | 2,570 | 2,570 | 2,560 | 2,560 | 500 |
2012/03/05 | 2,560 | 2,599 | 2,560 | 2,599 | 300 |
2012/03/02 | 2,560 | 2,560 | 2,550 | 2,560 | 300 |
2012/03/01 | 2,589 | 2,590 | 2,553 | 2,553 | 600 |
2012/02/29 | 2,555 | 2,602 | 2,555 | 2,597 | 700 |
2012/02/28 | 2,520 | 2,649 | 2,510 | 2,535 | 3,700 |
2012/02/27 | 2,650 | 2,650 | 2,550 | 2,599 | 1,400 |
2012/02/24 | 2,620 | 2,650 | 2,618 | 2,650 | 4,500 |
2012/02/23 | 2,520 | 2,590 | 2,520 | 2,590 | 1,200 |
2012/02/22 | 2,480 | 2,500 | 2,480 | 2,496 | 600 |
2012/02/21 | 2,476 | 2,520 | 2,476 | 2,520 | 500 |
2012/02/20 | 2,499 | 2,499 | 2,470 | 2,470 | 500 |
2012/02/17 | 2,448 | 2,460 | 2,448 | 2,451 | 1,500 |
2012/02/16 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
2012/02/15 | 2,476 | 2,479 | 2,450 | 2,451 | 3,900 |
2012/02/14 | 2,470 | 2,480 | 2,470 | 2,480 | 300 |
2012/02/13 | 2,506 | 2,506 | 2,505 | 2,505 | 300 |
2012/02/10 | 2,503 | 2,600 | 2,503 | 2,520 | 1,300 |
2012/02/09 | 2,510 | 2,523 | 2,503 | 2,503 | 1,800 |
2012/02/08 | 2,625 | 2,625 | 2,502 | 2,525 | 4,800 |
2012/02/07 | 2,432 | 2,530 | 2,430 | 2,460 | 1,500 |
2012/02/06 | 2,350 | 2,400 | 2,350 | 2,400 | 3,000 |
2012/02/03 | 2,405 | 2,405 | 2,390 | 2,390 | 2,000 |
2012/02/02 | 2,485 | 2,485 | 2,395 | 2,395 | 600 |
2012/02/01 | 2,485 | 2,500 | 2,485 | 2,485 | 800 |
2012/01/31 | 2,348 | 2,480 | 2,348 | 2,450 | 1,500 |
2012/01/27 | 2,240 | 2,240 | 2,230 | 2,230 | 700 |
2012/01/26 | 2,200 | 2,225 | 2,200 | 2,225 | 300 |
2012/01/25 | 2,220 | 2,220 | 2,120 | 2,120 | 500 |
2012/01/24 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2012/01/23 | 2,175 | 2,175 | 2,175 | 2,175 | 100 |
2012/01/20 | 2,140 | 2,175 | 2,140 | 2,175 | 300 |
2012/01/19 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
2012/01/18 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2012/01/17 | 2,174 | 2,175 | 2,122 | 2,122 | 700 |
2012/01/16 | 2,132 | 2,132 | 2,130 | 2,130 | 500 |
2012/01/13 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2012/01/12 | 2,100 | 2,100 | 2,062 | 2,062 | 400 |
2012/01/11 | 2,130 | 2,145 | 2,100 | 2,145 | 400 |
2012/01/10 | 2,100 | 2,100 | 2,080 | 2,080 | 400 |
2012/01/06 | 2,220 | 2,220 | 2,055 | 2,055 | 800 |
2012/01/05 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2012/01/04 | 2,350 | 2,350 | 2,350 | 2,350 | 400 |