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 |
---|---|---|---|---|---|
2016/12/30 | 1,480 | 1,510 | 1,475 | 1,504 | 9,000 |
2016/12/29 | 1,487 | 1,495 | 1,478 | 1,482 | 9,100 |
2016/12/28 | 1,443 | 1,484 | 1,443 | 1,479 | 9,500 |
2016/12/28 | 1 -> 2.00 分割 | ||||
2016/12/27 | 3,050 | 3,050 | 2,962 | 2,975 | 17,700 |
2016/12/26 | 2,985 | 3,045 | 2,975 | 3,045 | 10,600 |
2016/12/22 | 2,995 | 3,000 | 2,971 | 2,985 | 8,700 |
2016/12/21 | 2,973 | 2,986 | 2,961 | 2,971 | 8,400 |
2016/12/20 | 2,948 | 2,980 | 2,898 | 2,950 | 8,300 |
2016/12/19 | 2,902 | 2,919 | 2,866 | 2,898 | 7,800 |
2016/12/16 | 2,886 | 2,930 | 2,862 | 2,899 | 13,000 |
2016/12/15 | 2,814 | 2,853 | 2,814 | 2,845 | 9,300 |
2016/12/14 | 2,791 | 2,848 | 2,758 | 2,800 | 17,600 |
2016/12/13 | 2,996 | 3,000 | 2,785 | 2,800 | 49,000 |
2016/12/12 | 2,980 | 2,999 | 2,900 | 2,981 | 60,100 |
2016/12/09 | 2,619 | 2,638 | 2,580 | 2,580 | 5,700 |
2016/12/08 | 2,590 | 2,601 | 2,564 | 2,601 | 7,100 |
2016/12/07 | 2,558 | 2,599 | 2,500 | 2,590 | 6,500 |
2016/12/06 | 2,560 | 2,600 | 2,550 | 2,550 | 6,800 |
2016/12/05 | 2,540 | 2,553 | 2,536 | 2,550 | 3,700 |
2016/12/02 | 2,537 | 2,560 | 2,520 | 2,555 | 8,100 |
2016/12/01 | 2,517 | 2,542 | 2,517 | 2,537 | 2,200 |
2016/11/30 | 2,515 | 2,525 | 2,466 | 2,520 | 2,100 |
2016/11/29 | 2,480 | 2,510 | 2,445 | 2,510 | 5,200 |
2016/11/28 | 2,447 | 2,470 | 2,409 | 2,469 | 3,300 |
2016/11/25 | 2,528 | 2,540 | 2,390 | 2,400 | 15,100 |
2016/11/24 | 2,510 | 2,559 | 2,510 | 2,550 | 15,900 |
2016/11/22 | 2,480 | 2,521 | 2,460 | 2,500 | 4,700 |
2016/11/21 | 2,467 | 2,497 | 2,429 | 2,478 | 5,300 |
2016/11/18 | 2,389 | 2,424 | 2,365 | 2,424 | 5,000 |
2016/11/17 | 2,380 | 2,418 | 2,380 | 2,389 | 7,600 |
2016/11/16 | 2,312 | 2,380 | 2,312 | 2,380 | 4,800 |
2016/11/15 | 2,292 | 2,349 | 2,292 | 2,349 | 1,600 |
2016/11/14 | 2,317 | 2,320 | 2,317 | 2,320 | 400 |
2016/11/11 | 2,356 | 2,356 | 2,290 | 2,317 | 4,000 |
2016/11/10 | 2,292 | 2,370 | 2,292 | 2,330 | 2,100 |
2016/11/09 | 2,395 | 2,400 | 2,112 | 2,298 | 15,000 |
2016/11/08 | 2,357 | 2,422 | 2,331 | 2,392 | 2,300 |
2016/11/07 | 2,293 | 2,318 | 2,293 | 2,307 | 1,100 |
2016/11/04 | 2,299 | 2,309 | 2,262 | 2,295 | 6,200 |
2016/11/02 | 2,470 | 2,470 | 2,350 | 2,383 | 6,800 |
2016/11/01 | 2,550 | 2,550 | 2,460 | 2,471 | 5,100 |
2016/10/31 | 2,553 | 2,568 | 2,553 | 2,560 | 4,500 |
2016/10/28 | 2,546 | 2,566 | 2,546 | 2,566 | 3,900 |
2016/10/27 | 2,536 | 2,559 | 2,491 | 2,559 | 6,100 |
2016/10/26 | 2,497 | 2,500 | 2,484 | 2,486 | 3,400 |
2016/10/25 | 2,498 | 2,499 | 2,451 | 2,497 | 2,300 |
2016/10/24 | 2,459 | 2,500 | 2,430 | 2,450 | 4,600 |
2016/10/21 | 2,530 | 2,540 | 2,450 | 2,480 | 6,700 |
2016/10/20 | 2,497 | 2,500 | 2,480 | 2,480 | 4,100 |
2016/10/19 | 2,480 | 2,480 | 2,384 | 2,480 | 8,400 |
2016/10/18 | 2,400 | 2,449 | 2,393 | 2,449 | 3,300 |
2016/10/17 | 2,397 | 2,400 | 2,380 | 2,398 | 1,700 |
2016/10/14 | 2,340 | 2,397 | 2,340 | 2,397 | 1,200 |
2016/10/13 | 2,380 | 2,425 | 2,335 | 2,339 | 5,100 |
2016/10/12 | 2,360 | 2,419 | 2,356 | 2,356 | 7,900 |
2016/10/11 | 2,350 | 2,374 | 2,350 | 2,361 | 3,800 |
2016/10/07 | 2,350 | 2,360 | 2,350 | 2,350 | 800 |
2016/10/06 | 2,330 | 2,351 | 2,330 | 2,350 | 1,100 |
2016/10/05 | 2,327 | 2,328 | 2,316 | 2,327 | 1,000 |
2016/10/04 | 2,350 | 2,350 | 2,303 | 2,308 | 700 |
2016/10/03 | 2,262 | 2,380 | 2,262 | 2,300 | 2,500 |
2016/09/30 | 2,381 | 2,395 | 2,265 | 2,285 | 6,300 |
2016/09/29 | 2,444 | 2,444 | 2,386 | 2,396 | 5,300 |
2016/09/28 | 2,374 | 2,400 | 2,368 | 2,400 | 6,800 |
2016/09/27 | 2,331 | 2,353 | 2,331 | 2,350 | 5,300 |
2016/09/26 | 2,235 | 2,280 | 2,228 | 2,280 | 5,100 |
2016/09/23 | 2,200 | 2,230 | 2,200 | 2,227 | 2,200 |
2016/09/21 | 2,181 | 2,200 | 2,181 | 2,200 | 1,300 |
2016/09/20 | 2,181 | 2,200 | 2,176 | 2,199 | 1,300 |
2016/09/16 | 2,161 | 2,197 | 2,161 | 2,186 | 1,200 |
2016/09/15 | 2,195 | 2,200 | 2,142 | 2,200 | 2,600 |
2016/09/14 | 2,174 | 2,174 | 2,148 | 2,168 | 2,200 |
2016/09/13 | 2,160 | 2,175 | 2,156 | 2,175 | 1,600 |
2016/09/12 | 2,117 | 2,149 | 2,108 | 2,149 | 900 |
2016/09/09 | 2,100 | 2,137 | 2,081 | 2,125 | 3,600 |
2016/09/08 | 2,077 | 2,099 | 2,051 | 2,099 | 4,000 |
2016/09/07 | 2,060 | 2,099 | 2,056 | 2,077 | 3,400 |
2016/09/06 | 2,070 | 2,080 | 2,040 | 2,060 | 7,300 |
2016/09/05 | 2,065 | 2,079 | 2,020 | 2,066 | 3,700 |
2016/09/02 | 2,083 | 2,083 | 2,070 | 2,076 | 900 |
2016/09/01 | 2,065 | 2,083 | 2,065 | 2,083 | 1,200 |
2016/08/31 | 2,124 | 2,128 | 2,072 | 2,099 | 2,900 |
2016/08/30 | 2,172 | 2,174 | 2,172 | 2,174 | 200 |
2016/08/29 | 2,222 | 2,225 | 2,174 | 2,174 | 1,300 |
2016/08/26 | 2,150 | 2,180 | 2,149 | 2,180 | 2,000 |
2016/08/25 | 2,177 | 2,177 | 2,165 | 2,165 | 1,300 |
2016/08/24 | 2,162 | 2,180 | 2,162 | 2,178 | 1,500 |
2016/08/23 | 2,139 | 2,168 | 2,139 | 2,168 | 700 |
2016/08/22 | 2,182 | 2,182 | 2,150 | 2,161 | 1,900 |
2016/08/19 | 2,120 | 2,150 | 2,120 | 2,150 | 1,000 |
2016/08/18 | 2,150 | 2,150 | 2,150 | 2,150 | 700 |
2016/08/17 | 2,204 | 2,221 | 2,180 | 2,200 | 5,200 |
2016/08/16 | 2,147 | 2,180 | 2,076 | 2,178 | 2,700 |
2016/08/15 | 2,088 | 2,150 | 2,073 | 2,150 | 3,900 |
2016/08/12 | 2,100 | 2,100 | 2,034 | 2,089 | 2,200 |
2016/08/10 | 2,090 | 2,200 | 2,040 | 2,048 | 8,400 |
2016/08/09 | 1,939 | 2,100 | 1,939 | 2,090 | 15,300 |
2016/08/08 | 1,930 | 1,930 | 1,901 | 1,918 | 2,400 |
2016/08/05 | 1,910 | 1,913 | 1,892 | 1,892 | 2,300 |
2016/08/04 | 1,900 | 1,930 | 1,886 | 1,900 | 9,400 |
2016/08/03 | 1,900 | 1,900 | 1,855 | 1,855 | 900 |
2016/08/02 | 1,923 | 1,923 | 1,877 | 1,877 | 2,400 |
2016/08/01 | 1,882 | 1,950 | 1,882 | 1,921 | 7,100 |
2016/07/29 | 1,802 | 1,802 | 1,800 | 1,802 | 1,200 |
2016/07/28 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
2016/07/27 | 1,824 | 1,824 | 1,789 | 1,792 | 7,200 |
2016/07/26 | 1,809 | 1,810 | 1,781 | 1,788 | 3,400 |
2016/07/25 | 1,809 | 1,821 | 1,809 | 1,815 | 1,800 |
2016/07/22 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
2016/07/21 | 1,849 | 1,850 | 1,830 | 1,830 | 400 |
2016/07/20 | 1,805 | 1,830 | 1,805 | 1,827 | 400 |
2016/07/19 | 1,870 | 1,870 | 1,802 | 1,825 | 1,500 |
2016/07/15 | 1,870 | 1,870 | 1,834 | 1,870 | 600 |
2016/07/14 | 1,800 | 1,870 | 1,800 | 1,865 | 1,200 |
2016/07/13 | 1,800 | 1,822 | 1,800 | 1,813 | 700 |
2016/07/12 | 1,731 | 1,805 | 1,731 | 1,773 | 5,000 |
2016/07/11 | 1,773 | 1,773 | 1,717 | 1,729 | 2,300 |
2016/07/08 | 1,730 | 1,740 | 1,719 | 1,740 | 2,000 |
2016/07/07 | 1,778 | 1,778 | 1,740 | 1,740 | 300 |
2016/07/06 | 1,743 | 1,756 | 1,740 | 1,741 | 5,700 |
2016/07/05 | 1,760 | 1,760 | 1,745 | 1,750 | 1,300 |
2016/07/01 | 1,800 | 1,810 | 1,800 | 1,800 | 4,100 |
2016/06/30 | 1,780 | 1,787 | 1,780 | 1,787 | 500 |
2016/06/29 | 1,729 | 1,745 | 1,729 | 1,740 | 1,100 |
2016/06/28 | 1,735 | 1,735 | 1,723 | 1,728 | 1,200 |
2016/06/27 | 1,751 | 1,789 | 1,735 | 1,740 | 2,000 |
2016/06/24 | 1,820 | 1,820 | 1,715 | 1,716 | 6,500 |
2016/06/23 | 1,782 | 1,782 | 1,773 | 1,780 | 600 |
2016/06/22 | 1,784 | 1,784 | 1,780 | 1,780 | 1,900 |
2016/06/21 | 1,780 | 1,818 | 1,780 | 1,784 | 1,200 |
2016/06/20 | 1,810 | 1,810 | 1,773 | 1,780 | 1,100 |
2016/06/17 | 1,778 | 1,817 | 1,756 | 1,817 | 2,700 |
2016/06/16 | 1,790 | 1,790 | 1,775 | 1,778 | 1,200 |
2016/06/15 | 1,786 | 1,795 | 1,780 | 1,782 | 2,800 |
2016/06/14 | 1,797 | 1,801 | 1,788 | 1,790 | 2,900 |
2016/06/13 | 1,835 | 1,835 | 1,800 | 1,800 | 3,200 |
2016/06/10 | 1,812 | 1,823 | 1,811 | 1,819 | 1,900 |
2016/06/09 | 1,849 | 1,849 | 1,822 | 1,822 | 1,100 |
2016/06/08 | 1,816 | 1,844 | 1,816 | 1,827 | 1,000 |
2016/06/07 | 1,848 | 1,848 | 1,811 | 1,821 | 1,100 |
2016/06/06 | 1,824 | 1,850 | 1,824 | 1,828 | 2,100 |
2016/06/03 | 1,860 | 1,868 | 1,820 | 1,825 | 3,100 |
2016/06/02 | 1,842 | 1,860 | 1,841 | 1,860 | 1,100 |
2016/06/01 | 1,860 | 1,869 | 1,832 | 1,833 | 3,700 |
2016/05/31 | 1,825 | 1,850 | 1,825 | 1,850 | 2,600 |
2016/05/30 | 1,846 | 1,848 | 1,825 | 1,825 | 1,200 |
2016/05/27 | 1,832 | 1,833 | 1,827 | 1,833 | 2,200 |
2016/05/26 | 1,835 | 1,838 | 1,803 | 1,812 | 1,900 |
2016/05/25 | 1,797 | 1,810 | 1,797 | 1,799 | 2,200 |
2016/05/24 | 1,810 | 1,810 | 1,790 | 1,794 | 1,300 |
2016/05/23 | 1,804 | 1,818 | 1,796 | 1,796 | 4,500 |
2016/05/20 | 1,835 | 1,835 | 1,794 | 1,799 | 2,400 |
2016/05/19 | 1,799 | 1,800 | 1,794 | 1,795 | 1,900 |
2016/05/18 | 1,796 | 1,829 | 1,796 | 1,798 | 2,200 |
2016/05/17 | 1,814 | 1,840 | 1,790 | 1,796 | 4,000 |
2016/05/16 | 1,813 | 1,849 | 1,783 | 1,808 | 3,000 |
2016/05/13 | 1,773 | 1,809 | 1,769 | 1,809 | 1,800 |
2016/05/12 | 1,780 | 1,785 | 1,776 | 1,776 | 1,100 |
2016/05/11 | 1,845 | 1,845 | 1,802 | 1,804 | 2,300 |
2016/05/10 | 1,775 | 1,850 | 1,775 | 1,850 | 500 |
2016/05/09 | 1,775 | 1,798 | 1,775 | 1,775 | 2,000 |
2016/05/06 | 1,784 | 1,848 | 1,770 | 1,792 | 3,300 |
2016/05/02 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2016/04/28 | 1,849 | 1,849 | 1,816 | 1,819 | 2,200 |
2016/04/27 | 1,850 | 1,850 | 1,820 | 1,822 | 2,000 |
2016/04/26 | 1,821 | 1,851 | 1,821 | 1,851 | 1,600 |
2016/04/25 | 1,912 | 1,912 | 1,828 | 1,828 | 5,600 |
2016/04/22 | 1,820 | 1,879 | 1,818 | 1,876 | 2,000 |
2016/04/21 | 1,848 | 1,848 | 1,808 | 1,826 | 2,300 |
2016/04/20 | 1,843 | 1,843 | 1,807 | 1,808 | 900 |
2016/04/19 | 1,869 | 1,869 | 1,804 | 1,816 | 2,700 |
2016/04/18 | 1,875 | 1,890 | 1,799 | 1,829 | 3,300 |
2016/04/15 | 1,865 | 1,880 | 1,843 | 1,843 | 1,600 |
2016/04/14 | 1,829 | 1,891 | 1,800 | 1,827 | 4,600 |
2016/04/13 | 1,839 | 1,839 | 1,788 | 1,825 | 1,700 |
2016/04/12 | 1,819 | 1,830 | 1,750 | 1,790 | 3,400 |
2016/04/11 | 1,825 | 1,825 | 1,819 | 1,819 | 700 |
2016/04/08 | 1,741 | 1,825 | 1,720 | 1,825 | 2,200 |
2016/04/07 | 1,754 | 1,776 | 1,740 | 1,776 | 1,600 |
2016/04/06 | 1,756 | 1,770 | 1,754 | 1,770 | 4,700 |
2016/04/05 | 1,812 | 1,839 | 1,794 | 1,794 | 5,100 |
2016/04/04 | 1,844 | 1,849 | 1,805 | 1,805 | 3,900 |
2016/04/01 | 1,880 | 1,880 | 1,842 | 1,846 | 3,500 |
2016/03/31 | 1,895 | 1,915 | 1,890 | 1,910 | 5,300 |
2016/03/30 | 1,900 | 1,900 | 1,842 | 1,855 | 22,100 |
2016/03/29 | 1,890 | 1,909 | 1,886 | 1,909 | 2,000 |
2016/03/28 | 1,947 | 1,954 | 1,940 | 1,950 | 4,900 |
2016/03/25 | 1,991 | 1,999 | 1,934 | 1,945 | 14,900 |
2016/03/24 | 1,988 | 1,989 | 1,987 | 1,987 | 900 |
2016/03/23 | 1,980 | 1,988 | 1,980 | 1,988 | 1,600 |
2016/03/22 | 2,022 | 2,022 | 1,980 | 1,991 | 3,900 |
2016/03/18 | 1,985 | 1,990 | 1,980 | 1,984 | 1,300 |
2016/03/17 | 1,990 | 2,025 | 1,988 | 1,997 | 1,900 |
2016/03/16 | 1,989 | 1,989 | 1,987 | 1,987 | 900 |
2016/03/15 | 1,987 | 2,000 | 1,985 | 1,989 | 1,800 |
2016/03/14 | 2,023 | 2,023 | 1,970 | 1,988 | 4,900 |
2016/03/11 | 1,980 | 1,983 | 1,980 | 1,983 | 700 |
2016/03/10 | 1,964 | 1,999 | 1,964 | 1,973 | 1,900 |
2016/03/09 | 1,961 | 1,970 | 1,951 | 1,970 | 900 |
2016/03/08 | 2,019 | 2,019 | 1,988 | 1,999 | 1,100 |
2016/03/07 | 1,995 | 2,030 | 1,994 | 2,000 | 2,300 |
2016/03/04 | 1,980 | 1,985 | 1,955 | 1,985 | 1,800 |
2016/03/03 | 1,938 | 1,978 | 1,938 | 1,951 | 1,500 |
2016/03/02 | 1,933 | 1,975 | 1,933 | 1,944 | 3,700 |
2016/03/01 | 1,976 | 1,979 | 1,925 | 1,925 | 4,900 |
2016/02/29 | 1,995 | 1,995 | 1,975 | 1,989 | 2,400 |
2016/02/26 | 1,970 | 1,992 | 1,970 | 1,992 | 1,000 |
2016/02/25 | 1,960 | 1,979 | 1,954 | 1,960 | 1,900 |
2016/02/24 | 1,957 | 1,987 | 1,941 | 1,960 | 1,000 |
2016/02/23 | 1,995 | 1,995 | 1,955 | 1,960 | 2,200 |
2016/02/22 | 1,949 | 1,990 | 1,949 | 1,956 | 3,300 |
2016/02/19 | 1,990 | 1,990 | 1,969 | 1,989 | 1,200 |
2016/02/18 | 1,993 | 1,995 | 1,965 | 1,990 | 2,500 |
2016/02/17 | 1,990 | 1,990 | 1,949 | 1,953 | 2,400 |
2016/02/16 | 1,983 | 1,990 | 1,949 | 1,949 | 2,400 |
2016/02/15 | 1,995 | 1,997 | 1,935 | 1,943 | 4,300 |
2016/02/12 | 1,983 | 1,985 | 1,918 | 1,918 | 5,100 |
2016/02/10 | 2,001 | 2,006 | 1,999 | 2,001 | 3,700 |
2016/02/09 | 2,041 | 2,041 | 1,991 | 1,997 | 6,800 |
2016/02/08 | 2,130 | 2,130 | 2,100 | 2,101 | 1,100 |
2016/02/05 | 2,200 | 2,220 | 2,116 | 2,136 | 2,600 |
2016/02/04 | 2,240 | 2,284 | 2,240 | 2,284 | 300 |
2016/02/03 | 2,400 | 2,400 | 2,220 | 2,335 | 1,500 |
2016/02/02 | 2,380 | 2,448 | 2,380 | 2,400 | 1,900 |
2016/02/01 | 2,250 | 2,400 | 2,250 | 2,350 | 3,900 |
2016/01/29 | 2,090 | 2,150 | 2,090 | 2,150 | 1,100 |
2016/01/28 | 2,080 | 2,155 | 2,080 | 2,090 | 3,600 |
2016/01/27 | 2,091 | 2,091 | 2,091 | 2,091 | 600 |
2016/01/26 | 2,040 | 2,090 | 2,025 | 2,050 | 4,800 |
2016/01/25 | 2,054 | 2,150 | 2,054 | 2,090 | 2,000 |
2016/01/22 | 2,075 | 2,078 | 2,025 | 2,054 | 1,100 |
2016/01/21 | 2,000 | 2,073 | 2,000 | 2,056 | 3,000 |
2016/01/20 | 2,008 | 2,029 | 2,006 | 2,025 | 2,200 |
2016/01/19 | 1,998 | 2,060 | 1,998 | 2,012 | 1,900 |
2016/01/18 | 2,025 | 2,072 | 1,983 | 2,007 | 8,300 |
2016/01/15 | 2,110 | 2,111 | 2,080 | 2,080 | 1,200 |
2016/01/14 | 2,130 | 2,131 | 2,080 | 2,103 | 2,100 |
2016/01/13 | 2,150 | 2,178 | 2,131 | 2,131 | 1,500 |
2016/01/12 | 2,229 | 2,229 | 2,130 | 2,130 | 5,100 |
2016/01/08 | 2,271 | 2,271 | 2,249 | 2,251 | 5,100 |
2016/01/07 | 2,250 | 2,277 | 2,250 | 2,260 | 2,300 |
2016/01/06 | 2,275 | 2,275 | 2,250 | 2,270 | 2,100 |
2016/01/05 | 2,288 | 2,288 | 2,252 | 2,252 | 700 |
2016/01/04 | 2,250 | 2,287 | 2,250 | 2,255 | 1,600 |