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 |
---|---|---|---|---|---|
2018/12/28 | 2,284 | 2,290 | 2,222 | 2,269 | 21,700 |
2018/12/27 | 2,198 | 2,284 | 2,178 | 2,283 | 35,300 |
2018/12/26 | 2,050 | 2,124 | 2,029 | 2,098 | 64,300 |
2018/12/25 | 2,100 | 2,139 | 2,016 | 2,030 | 76,200 |
2018/12/21 | 2,269 | 2,269 | 2,126 | 2,163 | 48,600 |
2018/12/20 | 2,290 | 2,340 | 2,233 | 2,284 | 50,700 |
2018/12/19 | 2,401 | 2,401 | 2,296 | 2,331 | 40,200 |
2018/12/18 | 2,405 | 2,415 | 2,356 | 2,396 | 23,600 |
2018/12/17 | 2,445 | 2,495 | 2,407 | 2,429 | 45,200 |
2018/12/14 | 2,501 | 2,501 | 2,413 | 2,427 | 24,000 |
2018/12/13 | 2,478 | 2,535 | 2,470 | 2,504 | 20,700 |
2018/12/12 | 2,500 | 2,539 | 2,468 | 2,478 | 37,500 |
2018/12/11 | 2,434 | 2,480 | 2,391 | 2,421 | 20,400 |
2018/12/10 | 2,476 | 2,483 | 2,433 | 2,448 | 17,000 |
2018/12/07 | 2,507 | 2,535 | 2,480 | 2,501 | 20,100 |
2018/12/06 | 2,560 | 2,581 | 2,510 | 2,521 | 16,800 |
2018/12/05 | 2,553 | 2,610 | 2,528 | 2,584 | 21,700 |
2018/12/04 | 2,658 | 2,658 | 2,581 | 2,602 | 24,800 |
2018/12/03 | 2,683 | 2,700 | 2,611 | 2,659 | 23,500 |
2018/11/30 | 2,655 | 2,718 | 2,635 | 2,651 | 26,500 |
2018/11/29 | 2,693 | 2,733 | 2,641 | 2,653 | 28,100 |
2018/11/28 | 2,598 | 2,645 | 2,587 | 2,635 | 21,800 |
2018/11/27 | 2,597 | 2,611 | 2,561 | 2,589 | 36,600 |
2018/11/26 | 2,525 | 2,564 | 2,510 | 2,547 | 19,800 |
2018/11/22 | 2,500 | 2,545 | 2,486 | 2,522 | 19,300 |
2018/11/21 | 2,443 | 2,545 | 2,439 | 2,505 | 67,600 |
2018/11/20 | 2,432 | 2,480 | 2,393 | 2,422 | 17,300 |
2018/11/19 | 2,435 | 2,490 | 2,431 | 2,453 | 14,400 |
2018/11/16 | 2,500 | 2,510 | 2,424 | 2,438 | 29,500 |
2018/11/15 | 2,451 | 2,504 | 2,451 | 2,499 | 25,500 |
2018/11/14 | 2,457 | 2,501 | 2,445 | 2,472 | 20,700 |
2018/11/13 | 2,405 | 2,467 | 2,363 | 2,457 | 35,200 |
2018/11/12 | 2,500 | 2,515 | 2,457 | 2,480 | 23,300 |
2018/11/09 | 2,508 | 2,556 | 2,469 | 2,505 | 38,300 |
2018/11/08 | 2,483 | 2,513 | 2,454 | 2,508 | 35,300 |
2018/11/07 | 2,441 | 2,484 | 2,401 | 2,420 | 40,700 |
2018/11/06 | 2,355 | 2,401 | 2,315 | 2,374 | 41,800 |
2018/11/05 | 2,436 | 2,436 | 2,364 | 2,365 | 64,800 |
2018/11/02 | 2,414 | 2,474 | 2,381 | 2,465 | 74,800 |
2018/11/01 | 2,504 | 2,554 | 2,300 | 2,421 | 117,600 |
2018/10/31 | 2,520 | 2,654 | 2,520 | 2,654 | 83,500 |
2018/10/30 | 2,405 | 2,522 | 2,380 | 2,522 | 44,300 |
2018/10/29 | 2,455 | 2,462 | 2,405 | 2,418 | 40,600 |
2018/10/26 | 2,559 | 2,609 | 2,440 | 2,473 | 34,300 |
2018/10/25 | 2,591 | 2,591 | 2,528 | 2,532 | 51,900 |
2018/10/24 | 2,730 | 2,730 | 2,624 | 2,664 | 39,600 |
2018/10/23 | 2,766 | 2,780 | 2,730 | 2,738 | 29,900 |
2018/10/22 | 2,811 | 2,834 | 2,744 | 2,816 | 18,300 |
2018/10/19 | 2,801 | 2,863 | 2,775 | 2,857 | 17,800 |
2018/10/18 | 2,869 | 2,893 | 2,852 | 2,866 | 16,100 |
2018/10/17 | 2,900 | 2,921 | 2,859 | 2,885 | 25,800 |
2018/10/16 | 2,861 | 2,862 | 2,780 | 2,804 | 30,600 |
2018/10/15 | 3,010 | 3,010 | 2,850 | 2,852 | 32,000 |
2018/10/12 | 2,883 | 2,981 | 2,855 | 2,957 | 30,300 |
2018/10/11 | 2,950 | 2,980 | 2,832 | 2,895 | 82,300 |
2018/10/10 | 3,065 | 3,145 | 3,030 | 3,080 | 45,800 |
2018/10/09 | 3,115 | 3,135 | 3,010 | 3,015 | 34,900 |
2018/10/05 | 3,195 | 3,225 | 3,140 | 3,170 | 61,700 |
2018/10/04 | 3,225 | 3,285 | 3,180 | 3,265 | 57,900 |
2018/10/03 | 3,185 | 3,335 | 3,135 | 3,295 | 140,000 |
2018/10/02 | 3,045 | 3,160 | 3,035 | 3,135 | 118,300 |
2018/10/01 | 2,914 | 2,984 | 2,913 | 2,974 | 16,300 |
2018/09/28 | 2,950 | 2,983 | 2,938 | 2,949 | 13,500 |
2018/09/27 | 3,030 | 3,030 | 2,939 | 2,948 | 17,600 |
2018/09/26 | 2,989 | 3,040 | 2,986 | 3,030 | 44,600 |
2018/09/25 | 2,977 | 3,020 | 2,926 | 3,020 | 38,000 |
2018/09/21 | 2,990 | 2,993 | 2,950 | 2,975 | 31,000 |
2018/09/20 | 2,996 | 2,996 | 2,949 | 2,968 | 16,800 |
2018/09/19 | 2,950 | 2,996 | 2,944 | 2,963 | 35,500 |
2018/09/18 | 2,892 | 2,950 | 2,880 | 2,939 | 23,200 |
2018/09/14 | 2,876 | 2,926 | 2,865 | 2,880 | 23,000 |
2018/09/13 | 2,887 | 2,912 | 2,817 | 2,826 | 16,600 |
2018/09/12 | 2,899 | 2,900 | 2,842 | 2,867 | 15,400 |
2018/09/11 | 2,913 | 2,945 | 2,864 | 2,868 | 19,300 |
2018/09/10 | 2,896 | 2,927 | 2,861 | 2,918 | 14,900 |
2018/09/07 | 2,915 | 2,915 | 2,854 | 2,900 | 23,900 |
2018/09/06 | 2,930 | 2,966 | 2,880 | 2,939 | 18,000 |
2018/09/05 | 2,999 | 3,005 | 2,870 | 2,924 | 30,300 |
2018/09/04 | 2,999 | 3,040 | 2,888 | 2,989 | 41,100 |
2018/09/03 | 3,000 | 3,080 | 2,970 | 2,993 | 97,900 |
2018/08/31 | 2,781 | 2,982 | 2,771 | 2,969 | 87,800 |
2018/08/30 | 2,778 | 2,806 | 2,778 | 2,792 | 17,800 |
2018/08/29 | 2,759 | 2,798 | 2,751 | 2,781 | 29,300 |
2018/08/28 | 2,796 | 2,819 | 2,763 | 2,772 | 34,800 |
2018/08/27 | 2,693 | 2,792 | 2,693 | 2,780 | 16,600 |
2018/08/24 | 2,721 | 2,721 | 2,614 | 2,693 | 32,000 |
2018/08/23 | 2,730 | 2,766 | 2,713 | 2,713 | 14,800 |
2018/08/22 | 2,732 | 2,775 | 2,708 | 2,757 | 10,900 |
2018/08/21 | 2,712 | 2,734 | 2,707 | 2,732 | 14,400 |
2018/08/20 | 2,824 | 2,824 | 2,718 | 2,732 | 26,700 |
2018/08/17 | 2,832 | 2,832 | 2,759 | 2,825 | 23,500 |
2018/08/16 | 2,809 | 2,809 | 2,754 | 2,806 | 19,300 |
2018/08/15 | 2,830 | 2,888 | 2,804 | 2,827 | 46,100 |
2018/08/14 | 2,682 | 2,737 | 2,671 | 2,734 | 25,100 |
2018/08/13 | 2,740 | 2,740 | 2,674 | 2,681 | 20,300 |
2018/08/10 | 2,803 | 2,804 | 2,738 | 2,759 | 28,500 |
2018/08/09 | 2,843 | 2,865 | 2,788 | 2,818 | 17,500 |
2018/08/08 | 2,839 | 2,855 | 2,815 | 2,854 | 16,000 |
2018/08/07 | 2,762 | 2,830 | 2,762 | 2,830 | 18,500 |
2018/08/06 | 2,760 | 2,778 | 2,715 | 2,745 | 18,700 |
2018/08/03 | 2,732 | 2,770 | 2,712 | 2,721 | 21,800 |
2018/08/02 | 2,798 | 2,808 | 2,718 | 2,725 | 49,900 |
2018/08/01 | 3,000 | 3,000 | 2,837 | 2,846 | 43,400 |
2018/07/31 | 3,010 | 3,010 | 2,905 | 2,952 | 36,700 |
2018/07/30 | 2,974 | 3,025 | 2,970 | 2,992 | 27,900 |
2018/07/27 | 3,025 | 3,070 | 3,025 | 3,035 | 14,500 |
2018/07/26 | 2,950 | 3,035 | 2,934 | 3,025 | 26,300 |
2018/07/25 | 2,952 | 2,968 | 2,905 | 2,921 | 30,400 |
2018/07/24 | 3,030 | 3,130 | 2,984 | 2,987 | 33,800 |
2018/07/23 | 2,992 | 3,045 | 2,973 | 3,030 | 16,600 |
2018/07/20 | 3,025 | 3,070 | 2,981 | 3,015 | 30,600 |
2018/07/19 | 2,968 | 3,040 | 2,968 | 3,015 | 47,800 |
2018/07/18 | 2,976 | 2,977 | 2,875 | 2,926 | 26,200 |
2018/07/17 | 2,930 | 2,976 | 2,883 | 2,954 | 43,100 |
2018/07/13 | 2,833 | 2,884 | 2,832 | 2,880 | 13,400 |
2018/07/12 | 2,820 | 2,845 | 2,791 | 2,793 | 17,300 |
2018/07/11 | 2,851 | 2,863 | 2,809 | 2,822 | 24,900 |
2018/07/10 | 2,870 | 2,954 | 2,866 | 2,874 | 44,300 |
2018/07/09 | 2,797 | 2,849 | 2,761 | 2,848 | 46,600 |
2018/07/06 | 2,717 | 2,774 | 2,687 | 2,748 | 44,400 |
2018/07/05 | 2,649 | 2,738 | 2,642 | 2,667 | 37,800 |
2018/07/04 | 2,688 | 2,760 | 2,612 | 2,623 | 49,500 |
2018/07/03 | 2,550 | 2,623 | 2,530 | 2,623 | 33,400 |
2018/07/02 | 2,543 | 2,582 | 2,507 | 2,515 | 31,000 |
2018/06/29 | 2,535 | 2,536 | 2,501 | 2,505 | 16,400 |
2018/06/28 | 2,590 | 2,611 | 2,499 | 2,531 | 24,900 |
2018/06/27 | 2,636 | 2,637 | 2,581 | 2,581 | 20,800 |
2018/06/26 | 2,541 | 2,638 | 2,530 | 2,635 | 20,200 |
2018/06/25 | 2,666 | 2,666 | 2,553 | 2,556 | 17,800 |
2018/06/22 | 2,587 | 2,640 | 2,585 | 2,633 | 28,700 |
2018/06/21 | 2,575 | 2,607 | 2,575 | 2,604 | 9,800 |
2018/06/20 | 2,548 | 2,587 | 2,511 | 2,575 | 28,000 |
2018/06/19 | 2,604 | 2,616 | 2,528 | 2,549 | 25,600 |
2018/06/18 | 2,719 | 2,719 | 2,635 | 2,640 | 16,000 |
2018/06/15 | 2,815 | 2,815 | 2,724 | 2,724 | 17,900 |
2018/06/14 | 2,834 | 2,834 | 2,776 | 2,784 | 12,200 |
2018/06/13 | 2,835 | 2,836 | 2,820 | 2,829 | 14,100 |
2018/06/12 | 2,853 | 2,880 | 2,844 | 2,857 | 10,500 |
2018/06/11 | 2,895 | 2,905 | 2,831 | 2,841 | 18,700 |
2018/06/08 | 2,832 | 2,899 | 2,828 | 2,895 | 22,800 |
2018/06/07 | 2,837 | 2,837 | 2,825 | 2,834 | 8,700 |
2018/06/06 | 2,867 | 2,867 | 2,760 | 2,792 | 30,000 |
2018/06/05 | 2,834 | 2,834 | 2,728 | 2,743 | 15,100 |
2018/06/04 | 2,752 | 2,824 | 2,727 | 2,797 | 20,800 |
2018/06/01 | 2,765 | 2,789 | 2,740 | 2,750 | 11,500 |
2018/05/31 | 2,770 | 2,790 | 2,738 | 2,767 | 20,200 |
2018/05/30 | 2,775 | 2,795 | 2,757 | 2,768 | 17,000 |
2018/05/29 | 2,884 | 2,900 | 2,844 | 2,849 | 13,600 |
2018/05/28 | 2,884 | 2,949 | 2,863 | 2,873 | 22,600 |
2018/05/25 | 2,949 | 2,949 | 2,878 | 2,895 | 24,000 |
2018/05/24 | 3,000 | 3,000 | 2,931 | 2,934 | 17,100 |
2018/05/23 | 3,100 | 3,100 | 2,992 | 3,005 | 9,600 |
2018/05/22 | 3,035 | 3,095 | 3,030 | 3,075 | 19,100 |
2018/05/21 | 3,005 | 3,005 | 2,970 | 2,990 | 17,000 |
2018/05/18 | 3,025 | 3,025 | 2,998 | 3,015 | 8,300 |
2018/05/17 | 3,095 | 3,095 | 3,025 | 3,040 | 10,100 |
2018/05/16 | 3,115 | 3,115 | 3,070 | 3,075 | 11,200 |
2018/05/15 | 3,115 | 3,150 | 3,095 | 3,140 | 31,500 |
2018/05/14 | 3,095 | 3,105 | 2,950 | 3,100 | 39,000 |
2018/05/11 | 2,930 | 3,005 | 2,930 | 2,988 | 16,100 |
2018/05/10 | 2,960 | 2,960 | 2,925 | 2,934 | 12,900 |
2018/05/09 | 2,990 | 3,010 | 2,961 | 2,964 | 22,400 |
2018/05/08 | 3,000 | 3,025 | 2,985 | 3,000 | 16,600 |
2018/05/07 | 3,000 | 3,000 | 2,959 | 2,987 | 16,500 |
2018/05/02 | 3,010 | 3,010 | 2,982 | 2,989 | 14,000 |
2018/05/01 | 2,973 | 3,070 | 2,973 | 3,020 | 17,200 |
2018/04/27 | 3,025 | 3,025 | 2,966 | 2,980 | 19,200 |
2018/04/26 | 3,055 | 3,065 | 3,015 | 3,035 | 24,700 |
2018/04/25 | 3,090 | 3,100 | 3,055 | 3,070 | 10,900 |
2018/04/24 | 3,075 | 3,145 | 3,065 | 3,140 | 10,200 |
2018/04/23 | 3,140 | 3,140 | 3,030 | 3,075 | 21,000 |
2018/04/20 | 3,240 | 3,250 | 3,135 | 3,150 | 16,200 |
2018/04/19 | 3,220 | 3,220 | 3,155 | 3,170 | 12,700 |
2018/04/18 | 3,020 | 3,185 | 3,020 | 3,175 | 35,900 |
2018/04/17 | 3,090 | 3,090 | 3,000 | 3,020 | 38,700 |
2018/04/16 | 3,160 | 3,160 | 3,060 | 3,095 | 29,700 |
2018/04/13 | 3,180 | 3,205 | 3,135 | 3,160 | 32,700 |
2018/04/12 | 3,200 | 3,205 | 3,135 | 3,150 | 21,900 |
2018/04/11 | 3,195 | 3,200 | 3,070 | 3,150 | 45,900 |
2018/04/10 | 3,135 | 3,200 | 3,115 | 3,180 | 24,800 |
2018/04/09 | 3,270 | 3,270 | 3,125 | 3,130 | 46,900 |
2018/04/06 | 3,290 | 3,345 | 3,270 | 3,295 | 39,200 |
2018/04/05 | 3,230 | 3,290 | 3,230 | 3,265 | 48,900 |
2018/04/04 | 3,130 | 3,215 | 3,130 | 3,210 | 42,200 |
2018/04/03 | 3,200 | 3,200 | 3,085 | 3,100 | 53,800 |
2018/04/02 | 3,120 | 3,165 | 3,070 | 3,145 | 52,500 |
2018/03/30 | 3,050 | 3,130 | 3,025 | 3,120 | 26,800 |
2018/03/29 | 2,970 | 3,035 | 2,931 | 2,960 | 41,400 |
2018/03/28 | 3,020 | 3,020 | 2,932 | 2,948 | 49,100 |
2018/03/27 | 3,035 | 3,090 | 3,000 | 3,090 | 50,700 |
2018/03/26 | 2,962 | 2,989 | 2,905 | 2,989 | 30,600 |
2018/03/23 | 3,010 | 3,030 | 2,975 | 3,020 | 37,000 |
2018/03/22 | 3,145 | 3,145 | 3,095 | 3,120 | 23,000 |
2018/03/20 | 3,140 | 3,170 | 3,090 | 3,155 | 29,800 |
2018/03/19 | 3,190 | 3,240 | 3,115 | 3,210 | 27,300 |
2018/03/16 | 3,315 | 3,315 | 3,185 | 3,205 | 21,400 |
2018/03/15 | 3,350 | 3,370 | 3,265 | 3,330 | 34,700 |
2018/03/14 | 3,250 | 3,345 | 3,240 | 3,320 | 23,100 |
2018/03/13 | 3,220 | 3,290 | 3,215 | 3,290 | 15,500 |
2018/03/12 | 3,150 | 3,230 | 3,135 | 3,220 | 29,500 |
2018/03/09 | 3,200 | 3,250 | 3,130 | 3,145 | 34,100 |
2018/03/08 | 3,320 | 3,345 | 3,175 | 3,190 | 29,400 |
2018/03/07 | 3,300 | 3,345 | 3,240 | 3,300 | 15,800 |
2018/03/06 | 3,200 | 3,370 | 3,200 | 3,325 | 31,100 |
2018/03/05 | 3,185 | 3,215 | 3,115 | 3,140 | 34,700 |
2018/03/02 | 3,200 | 3,265 | 3,170 | 3,215 | 49,200 |
2018/03/01 | 3,480 | 3,480 | 3,300 | 3,310 | 33,000 |
2018/02/28 | 3,400 | 3,540 | 3,390 | 3,425 | 35,500 |
2018/02/27 | 3,470 | 3,490 | 3,380 | 3,395 | 44,500 |
2018/02/26 | 3,460 | 3,480 | 3,405 | 3,425 | 29,500 |
2018/02/23 | 3,365 | 3,450 | 3,335 | 3,430 | 30,400 |
2018/02/22 | 3,330 | 3,385 | 3,325 | 3,365 | 20,500 |
2018/02/21 | 3,435 | 3,460 | 3,335 | 3,355 | 44,800 |
2018/02/20 | 3,385 | 3,470 | 3,330 | 3,440 | 41,300 |
2018/02/19 | 3,325 | 3,405 | 3,260 | 3,385 | 39,800 |
2018/02/16 | 3,260 | 3,375 | 3,205 | 3,305 | 52,100 |
2018/02/15 | 3,290 | 3,350 | 3,210 | 3,290 | 58,800 |
2018/02/14 | 3,515 | 3,525 | 3,190 | 3,295 | 81,800 |
2018/02/13 | 3,700 | 3,715 | 3,560 | 3,590 | 81,500 |
2018/02/09 | 3,475 | 3,645 | 3,445 | 3,625 | 84,300 |
2018/02/08 | 3,550 | 3,750 | 3,495 | 3,735 | 115,100 |
2018/02/07 | 3,490 | 3,590 | 3,330 | 3,480 | 118,500 |
2018/02/06 | 3,055 | 3,250 | 3,055 | 3,140 | 132,900 |
2018/02/05 | 3,485 | 3,600 | 3,435 | 3,545 | 152,500 |
2018/02/02 | 3,500 | 3,660 | 3,370 | 3,475 | 208,600 |
2018/02/01 | 3,085 | 3,100 | 2,970 | 3,080 | 67,800 |
2018/01/31 | 2,884 | 3,000 | 2,884 | 2,961 | 35,700 |
2018/01/30 | 2,976 | 2,976 | 2,892 | 2,916 | 47,400 |
2018/01/29 | 3,005 | 3,025 | 2,960 | 2,965 | 32,700 |
2018/01/26 | 3,060 | 3,080 | 2,972 | 3,015 | 43,800 |
2018/01/25 | 2,957 | 3,100 | 2,957 | 3,060 | 65,300 |
2018/01/24 | 2,980 | 3,000 | 2,951 | 2,976 | 61,500 |
2018/01/23 | 2,947 | 2,951 | 2,902 | 2,943 | 82,100 |
2018/01/22 | 2,827 | 2,888 | 2,820 | 2,856 | 49,900 |
2018/01/19 | 2,743 | 2,827 | 2,743 | 2,805 | 70,500 |
2018/01/18 | 2,738 | 2,772 | 2,734 | 2,735 | 53,000 |
2018/01/17 | 2,650 | 2,717 | 2,647 | 2,717 | 32,700 |
2018/01/16 | 2,668 | 2,695 | 2,642 | 2,650 | 23,900 |
2018/01/15 | 2,690 | 2,712 | 2,667 | 2,669 | 20,300 |
2018/01/12 | 2,654 | 2,688 | 2,620 | 2,687 | 47,200 |
2018/01/11 | 2,599 | 2,600 | 2,570 | 2,598 | 17,800 |
2018/01/10 | 2,550 | 2,608 | 2,545 | 2,597 | 37,100 |
2018/01/09 | 2,510 | 2,542 | 2,510 | 2,541 | 22,100 |
2018/01/05 | 2,514 | 2,529 | 2,493 | 2,510 | 15,800 |
2018/01/04 | 2,500 | 2,530 | 2,499 | 2,514 | 25,600 |