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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,017 | 1,037 | 1,017 | 1,030 | 10,400 |
| 2022/12/29 | 1,002 | 1,018 | 991 | 1,017 | 48,500 |
| 2022/12/28 | 1,013 | 1,014 | 1,003 | 1,014 | 20,500 |
| 2022/12/27 | 1,023 | 1,030 | 1,010 | 1,015 | 26,600 |
| 2022/12/26 | 1,015 | 1,022 | 1,008 | 1,018 | 22,500 |
| 2022/12/23 | 1,030 | 1,031 | 1,019 | 1,020 | 51,500 |
| 2022/12/22 | 1,035 | 1,040 | 1,029 | 1,035 | 17,100 |
| 2022/12/21 | 1,047 | 1,054 | 1,034 | 1,034 | 25,500 |
| 2022/12/20 | 1,071 | 1,076 | 1,045 | 1,047 | 23,800 |
| 2022/12/19 | 1,070 | 1,075 | 1,065 | 1,071 | 7,000 |
| 2022/12/16 | 1,085 | 1,085 | 1,070 | 1,070 | 23,200 |
| 2022/12/15 | 1,090 | 1,093 | 1,085 | 1,085 | 15,100 |
| 2022/12/14 | 1,087 | 1,090 | 1,085 | 1,090 | 11,600 |
| 2022/12/13 | 1,086 | 1,092 | 1,085 | 1,087 | 16,800 |
| 2022/12/12 | 1,090 | 1,091 | 1,083 | 1,085 | 13,600 |
| 2022/12/09 | 1,081 | 1,096 | 1,081 | 1,096 | 13,900 |
| 2022/12/08 | 1,099 | 1,099 | 1,080 | 1,086 | 24,700 |
| 2022/12/07 | 1,093 | 1,099 | 1,092 | 1,096 | 7,900 |
| 2022/12/06 | 1,100 | 1,100 | 1,093 | 1,095 | 12,300 |
| 2022/12/05 | 1,100 | 1,114 | 1,098 | 1,105 | 14,600 |
| 2022/12/02 | 1,108 | 1,108 | 1,088 | 1,097 | 33,700 |
| 2022/12/01 | 1,134 | 1,136 | 1,115 | 1,118 | 21,400 |
| 2022/11/30 | 1,132 | 1,134 | 1,126 | 1,127 | 12,100 |
| 2022/11/29 | 1,135 | 1,140 | 1,131 | 1,140 | 11,600 |
| 2022/11/28 | 1,156 | 1,160 | 1,141 | 1,146 | 15,400 |
| 2022/11/25 | 1,153 | 1,153 | 1,137 | 1,149 | 18,200 |
| 2022/11/24 | 1,136 | 1,150 | 1,136 | 1,150 | 26,500 |
| 2022/11/22 | 1,100 | 1,129 | 1,100 | 1,127 | 21,400 |
| 2022/11/21 | 1,088 | 1,097 | 1,086 | 1,097 | 14,200 |
| 2022/11/18 | 1,096 | 1,101 | 1,089 | 1,089 | 14,700 |
| 2022/11/17 | 1,091 | 1,104 | 1,091 | 1,096 | 11,100 |
| 2022/11/16 | 1,091 | 1,103 | 1,090 | 1,091 | 10,800 |
| 2022/11/15 | 1,094 | 1,114 | 1,093 | 1,097 | 11,300 |
| 2022/11/14 | 1,115 | 1,117 | 1,090 | 1,090 | 25,200 |
| 2022/11/11 | 1,115 | 1,124 | 1,112 | 1,124 | 14,900 |
| 2022/11/10 | 1,115 | 1,122 | 1,104 | 1,112 | 11,200 |
| 2022/11/09 | 1,137 | 1,137 | 1,114 | 1,121 | 12,500 |
| 2022/11/08 | 1,124 | 1,136 | 1,118 | 1,127 | 19,800 |
| 2022/11/07 | 1,113 | 1,125 | 1,113 | 1,124 | 9,200 |
| 2022/11/04 | 1,117 | 1,122 | 1,102 | 1,105 | 27,200 |
| 2022/11/02 | 1,154 | 1,178 | 1,123 | 1,130 | 83,100 |
| 2022/11/01 | 1,154 | 1,195 | 1,145 | 1,178 | 54,500 |
| 2022/10/31 | 1,140 | 1,158 | 1,136 | 1,154 | 29,600 |
| 2022/10/28 | 1,139 | 1,165 | 1,124 | 1,125 | 68,000 |
| 2022/10/27 | 1,170 | 1,172 | 1,152 | 1,152 | 10,600 |
| 2022/10/26 | 1,175 | 1,188 | 1,173 | 1,177 | 14,800 |
| 2022/10/25 | 1,154 | 1,175 | 1,142 | 1,163 | 26,200 |
| 2022/10/24 | 1,170 | 1,173 | 1,150 | 1,150 | 18,000 |
| 2022/10/21 | 1,163 | 1,168 | 1,154 | 1,158 | 14,600 |
| 2022/10/20 | 1,172 | 1,176 | 1,159 | 1,169 | 20,300 |
| 2022/10/19 | 1,178 | 1,194 | 1,172 | 1,184 | 17,900 |
| 2022/10/18 | 1,162 | 1,169 | 1,145 | 1,169 | 23,900 |
| 2022/10/17 | 1,183 | 1,183 | 1,140 | 1,144 | 29,700 |
| 2022/10/14 | 1,140 | 1,211 | 1,139 | 1,206 | 69,600 |
| 2022/10/13 | 1,118 | 1,121 | 1,109 | 1,119 | 17,700 |
| 2022/10/12 | 1,128 | 1,143 | 1,119 | 1,123 | 21,100 |
| 2022/10/11 | 1,204 | 1,204 | 1,135 | 1,138 | 48,900 |
| 2022/10/07 | 1,170 | 1,229 | 1,163 | 1,217 | 65,600 |
| 2022/10/06 | 1,164 | 1,183 | 1,157 | 1,182 | 33,900 |
| 2022/10/05 | 1,169 | 1,175 | 1,151 | 1,155 | 25,700 |
| 2022/10/04 | 1,145 | 1,160 | 1,139 | 1,155 | 36,900 |
| 2022/10/03 | 1,122 | 1,132 | 1,116 | 1,122 | 32,500 |
| 2022/09/30 | 1,146 | 1,154 | 1,132 | 1,137 | 18,800 |
| 2022/09/29 | 1,127 | 1,157 | 1,127 | 1,155 | 37,400 |
| 2022/09/28 | 1,121 | 1,139 | 1,116 | 1,137 | 44,300 |
| 2022/09/27 | 1,121 | 1,134 | 1,119 | 1,126 | 22,200 |
| 2022/09/26 | 1,110 | 1,115 | 1,105 | 1,110 | 30,700 |
| 2022/09/22 | 1,108 | 1,119 | 1,105 | 1,111 | 15,600 |
| 2022/09/21 | 1,131 | 1,131 | 1,115 | 1,125 | 14,900 |
| 2022/09/20 | 1,108 | 1,133 | 1,108 | 1,131 | 17,800 |
| 2022/09/16 | 1,100 | 1,105 | 1,098 | 1,098 | 22,900 |
| 2022/09/15 | 1,106 | 1,114 | 1,102 | 1,111 | 14,600 |
| 2022/09/14 | 1,103 | 1,110 | 1,090 | 1,104 | 31,300 |
| 2022/09/13 | 1,127 | 1,129 | 1,120 | 1,120 | 11,800 |
| 2022/09/12 | 1,127 | 1,134 | 1,120 | 1,126 | 23,600 |
| 2022/09/09 | 1,110 | 1,127 | 1,110 | 1,120 | 29,900 |
| 2022/09/08 | 1,104 | 1,114 | 1,096 | 1,114 | 28,500 |
| 2022/09/07 | 1,106 | 1,106 | 1,085 | 1,090 | 29,600 |
| 2022/09/06 | 1,114 | 1,114 | 1,094 | 1,095 | 58,500 |
| 2022/09/05 | 1,112 | 1,115 | 1,104 | 1,108 | 29,400 |
| 2022/09/02 | 1,113 | 1,120 | 1,107 | 1,110 | 31,700 |
| 2022/09/01 | 1,116 | 1,116 | 1,105 | 1,108 | 39,500 |
| 2022/08/31 | 1,122 | 1,129 | 1,118 | 1,122 | 34,000 |
| 2022/08/30 | 1,126 | 1,135 | 1,124 | 1,135 | 23,100 |
| 2022/08/29 | 1,127 | 1,129 | 1,118 | 1,120 | 74,200 |
| 2022/08/26 | 1,140 | 1,148 | 1,140 | 1,145 | 32,300 |
| 2022/08/25 | 1,137 | 1,139 | 1,126 | 1,138 | 46,800 |
| 2022/08/24 | 1,143 | 1,143 | 1,128 | 1,132 | 37,700 |
| 2022/08/23 | 1,153 | 1,153 | 1,128 | 1,134 | 71,200 |
| 2022/08/22 | 1,170 | 1,170 | 1,146 | 1,163 | 55,400 |
| 2022/08/19 | 1,194 | 1,205 | 1,172 | 1,176 | 41,700 |
| 2022/08/18 | 1,208 | 1,214 | 1,192 | 1,192 | 44,700 |
| 2022/08/17 | 1,234 | 1,237 | 1,220 | 1,222 | 19,600 |
| 2022/08/16 | 1,236 | 1,239 | 1,221 | 1,229 | 15,800 |
| 2022/08/15 | 1,262 | 1,262 | 1,242 | 1,246 | 20,100 |
| 2022/08/12 | 1,236 | 1,263 | 1,230 | 1,262 | 29,700 |
| 2022/08/10 | 1,222 | 1,227 | 1,211 | 1,219 | 15,600 |
| 2022/08/09 | 1,237 | 1,243 | 1,212 | 1,212 | 14,500 |
| 2022/08/08 | 1,217 | 1,234 | 1,210 | 1,234 | 11,800 |
| 2022/08/05 | 1,201 | 1,230 | 1,201 | 1,229 | 17,600 |
| 2022/08/04 | 1,231 | 1,231 | 1,205 | 1,207 | 15,300 |
| 2022/08/03 | 1,248 | 1,248 | 1,226 | 1,227 | 27,700 |
| 2022/08/02 | 1,291 | 1,291 | 1,246 | 1,248 | 25,100 |
| 2022/08/01 | 1,290 | 1,306 | 1,289 | 1,306 | 13,100 |
| 2022/07/29 | 1,292 | 1,292 | 1,262 | 1,271 | 13,900 |
| 2022/07/28 | 1,295 | 1,311 | 1,281 | 1,303 | 23,300 |
| 2022/07/27 | 1,300 | 1,303 | 1,288 | 1,289 | 15,500 |
| 2022/07/26 | 1,291 | 1,317 | 1,286 | 1,306 | 10,300 |
| 2022/07/25 | 1,306 | 1,306 | 1,279 | 1,289 | 13,800 |
| 2022/07/22 | 1,301 | 1,318 | 1,288 | 1,312 | 17,200 |
| 2022/07/21 | 1,298 | 1,303 | 1,281 | 1,301 | 10,900 |
| 2022/07/20 | 1,289 | 1,299 | 1,265 | 1,299 | 19,400 |
| 2022/07/19 | 1,272 | 1,276 | 1,262 | 1,265 | 7,200 |
| 2022/07/15 | 1,266 | 1,279 | 1,258 | 1,270 | 11,200 |
| 2022/07/14 | 1,262 | 1,270 | 1,258 | 1,266 | 10,600 |
| 2022/07/13 | 1,241 | 1,267 | 1,241 | 1,267 | 17,800 |
| 2022/07/12 | 1,287 | 1,289 | 1,232 | 1,237 | 19,100 |
| 2022/07/11 | 1,271 | 1,289 | 1,267 | 1,287 | 20,300 |
| 2022/07/08 | 1,274 | 1,290 | 1,255 | 1,260 | 40,500 |
| 2022/07/07 | 1,250 | 1,275 | 1,243 | 1,274 | 19,800 |
| 2022/07/06 | 1,251 | 1,260 | 1,243 | 1,256 | 23,000 |
| 2022/07/05 | 1,250 | 1,268 | 1,248 | 1,251 | 16,800 |
| 2022/07/04 | 1,230 | 1,256 | 1,227 | 1,256 | 16,200 |
| 2022/07/01 | 1,256 | 1,258 | 1,209 | 1,221 | 35,600 |
| 2022/06/30 | 1,297 | 1,306 | 1,239 | 1,239 | 46,400 |
| 2022/06/29 | 1,234 | 1,321 | 1,226 | 1,321 | 66,300 |
| 2022/06/28 | 1,220 | 1,237 | 1,200 | 1,237 | 18,200 |
| 2022/06/27 | 1,234 | 1,236 | 1,222 | 1,230 | 17,500 |
| 2022/06/24 | 1,201 | 1,219 | 1,195 | 1,219 | 16,800 |
| 2022/06/23 | 1,211 | 1,219 | 1,196 | 1,200 | 20,900 |
| 2022/06/22 | 1,220 | 1,223 | 1,189 | 1,215 | 19,500 |
| 2022/06/21 | 1,190 | 1,213 | 1,190 | 1,207 | 24,600 |
| 2022/06/20 | 1,200 | 1,203 | 1,160 | 1,174 | 29,700 |
| 2022/06/17 | 1,200 | 1,210 | 1,186 | 1,197 | 42,300 |
| 2022/06/16 | 1,243 | 1,246 | 1,221 | 1,222 | 22,000 |
| 2022/06/15 | 1,253 | 1,255 | 1,238 | 1,242 | 25,900 |
| 2022/06/14 | 1,249 | 1,262 | 1,235 | 1,262 | 41,600 |
| 2022/06/13 | 1,259 | 1,280 | 1,252 | 1,254 | 19,900 |
| 2022/06/10 | 1,325 | 1,325 | 1,286 | 1,286 | 33,800 |
| 2022/06/09 | 1,340 | 1,340 | 1,321 | 1,325 | 18,800 |
| 2022/06/08 | 1,318 | 1,340 | 1,318 | 1,339 | 16,500 |
| 2022/06/07 | 1,314 | 1,337 | 1,305 | 1,311 | 29,400 |
| 2022/06/06 | 1,300 | 1,313 | 1,284 | 1,304 | 32,000 |
| 2022/06/03 | 1,318 | 1,320 | 1,303 | 1,314 | 12,800 |
| 2022/06/02 | 1,339 | 1,340 | 1,303 | 1,307 | 20,900 |
| 2022/06/01 | 1,327 | 1,341 | 1,322 | 1,339 | 20,400 |
| 2022/05/31 | 1,341 | 1,341 | 1,303 | 1,315 | 26,200 |
| 2022/05/30 | 1,302 | 1,357 | 1,283 | 1,357 | 97,600 |
| 2022/05/27 | 1,255 | 1,290 | 1,255 | 1,283 | 53,900 |
| 2022/05/26 | 1,246 | 1,259 | 1,239 | 1,243 | 17,200 |
| 2022/05/25 | 1,241 | 1,265 | 1,239 | 1,252 | 18,300 |
| 2022/05/24 | 1,253 | 1,255 | 1,234 | 1,241 | 21,900 |
| 2022/05/23 | 1,278 | 1,281 | 1,258 | 1,275 | 20,800 |
| 2022/05/20 | 1,240 | 1,280 | 1,240 | 1,278 | 23,200 |
| 2022/05/19 | 1,249 | 1,253 | 1,226 | 1,238 | 36,900 |
| 2022/05/18 | 1,317 | 1,317 | 1,274 | 1,289 | 48,900 |
| 2022/05/17 | 1,386 | 1,386 | 1,317 | 1,322 | 48,100 |
| 2022/05/16 | 1,371 | 1,392 | 1,367 | 1,387 | 22,500 |
| 2022/05/13 | 1,370 | 1,378 | 1,362 | 1,376 | 32,600 |
| 2022/05/12 | 1,406 | 1,409 | 1,374 | 1,377 | 32,300 |
| 2022/05/11 | 1,413 | 1,454 | 1,413 | 1,427 | 21,800 |
| 2022/05/10 | 1,419 | 1,434 | 1,394 | 1,425 | 12,800 |
| 2022/05/09 | 1,460 | 1,473 | 1,427 | 1,432 | 19,100 |
| 2022/05/06 | 1,436 | 1,477 | 1,435 | 1,477 | 16,600 |
| 2022/05/02 | 1,440 | 1,454 | 1,420 | 1,439 | 21,100 |
| 2022/04/28 | 1,397 | 1,444 | 1,397 | 1,444 | 26,200 |
| 2022/04/27 | 1,365 | 1,408 | 1,355 | 1,400 | 62,100 |
| 2022/04/26 | 1,410 | 1,410 | 1,385 | 1,388 | 25,900 |
| 2022/04/25 | 1,420 | 1,420 | 1,405 | 1,405 | 12,100 |
| 2022/04/22 | 1,431 | 1,434 | 1,421 | 1,422 | 11,200 |
| 2022/04/21 | 1,449 | 1,459 | 1,428 | 1,449 | 22,500 |
| 2022/04/20 | 1,453 | 1,455 | 1,432 | 1,432 | 14,200 |
| 2022/04/19 | 1,415 | 1,446 | 1,415 | 1,440 | 14,300 |
| 2022/04/18 | 1,422 | 1,423 | 1,401 | 1,415 | 29,700 |
| 2022/04/15 | 1,439 | 1,446 | 1,431 | 1,433 | 9,500 |
| 2022/04/14 | 1,426 | 1,448 | 1,426 | 1,446 | 9,400 |
| 2022/04/13 | 1,415 | 1,426 | 1,413 | 1,426 | 26,200 |
| 2022/04/12 | 1,451 | 1,455 | 1,418 | 1,418 | 23,800 |
| 2022/04/11 | 1,470 | 1,475 | 1,453 | 1,460 | 19,900 |
| 2022/04/08 | 1,459 | 1,461 | 1,437 | 1,460 | 30,000 |
| 2022/04/07 | 1,445 | 1,445 | 1,427 | 1,440 | 24,600 |
| 2022/04/06 | 1,483 | 1,490 | 1,463 | 1,469 | 28,100 |
| 2022/04/05 | 1,483 | 1,503 | 1,460 | 1,497 | 27,400 |
| 2022/04/04 | 1,435 | 1,469 | 1,431 | 1,466 | 13,000 |
| 2022/04/01 | 1,439 | 1,439 | 1,413 | 1,433 | 21,700 |
| 2022/03/31 | 1,481 | 1,485 | 1,450 | 1,450 | 35,200 |
| 2022/03/30 | 1,538 | 1,538 | 1,480 | 1,505 | 51,100 |
| 2022/03/29 | 1,552 | 1,552 | 1,517 | 1,543 | 109,000 |
| 2022/03/28 | 1,569 | 1,569 | 1,531 | 1,540 | 87,500 |
| 2022/03/25 | 1,592 | 1,592 | 1,553 | 1,565 | 46,700 |
| 2022/03/24 | 1,571 | 1,590 | 1,547 | 1,590 | 37,800 |
| 2022/03/23 | 1,570 | 1,584 | 1,560 | 1,582 | 34,500 |
| 2022/03/22 | 1,603 | 1,603 | 1,555 | 1,566 | 59,800 |
| 2022/03/18 | 1,592 | 1,592 | 1,571 | 1,588 | 104,900 |
| 2022/03/17 | 1,590 | 1,615 | 1,563 | 1,589 | 39,600 |
| 2022/03/16 | 1,554 | 1,573 | 1,545 | 1,562 | 46,900 |
| 2022/03/15 | 1,542 | 1,556 | 1,531 | 1,537 | 27,500 |
| 2022/03/14 | 1,533 | 1,575 | 1,533 | 1,537 | 65,100 |
| 2022/03/11 | 1,497 | 1,535 | 1,477 | 1,522 | 85,900 |
| 2022/03/10 | 1,495 | 1,509 | 1,495 | 1,509 | 42,500 |
| 2022/03/09 | 1,454 | 1,475 | 1,442 | 1,445 | 46,600 |
| 2022/03/08 | 1,415 | 1,457 | 1,405 | 1,430 | 53,500 |
| 2022/03/07 | 1,400 | 1,427 | 1,378 | 1,418 | 41,500 |
| 2022/03/04 | 1,415 | 1,415 | 1,396 | 1,411 | 39,300 |
| 2022/03/03 | 1,441 | 1,465 | 1,419 | 1,426 | 20,700 |
| 2022/03/02 | 1,469 | 1,469 | 1,424 | 1,424 | 20,200 |
| 2022/03/01 | 1,503 | 1,503 | 1,466 | 1,475 | 30,200 |
| 2022/02/28 | 1,479 | 1,485 | 1,461 | 1,482 | 33,300 |
| 2022/02/25 | 1,460 | 1,476 | 1,450 | 1,463 | 27,300 |
| 2022/02/24 | 1,397 | 1,442 | 1,392 | 1,442 | 25,700 |
| 2022/02/22 | 1,408 | 1,408 | 1,392 | 1,402 | 11,000 |
| 2022/02/21 | 1,418 | 1,424 | 1,395 | 1,416 | 10,300 |
| 2022/02/18 | 1,395 | 1,435 | 1,393 | 1,423 | 19,300 |
| 2022/02/17 | 1,438 | 1,440 | 1,400 | 1,412 | 16,200 |
| 2022/02/16 | 1,406 | 1,442 | 1,395 | 1,437 | 16,800 |
| 2022/02/15 | 1,397 | 1,405 | 1,374 | 1,389 | 20,900 |
| 2022/02/14 | 1,399 | 1,399 | 1,360 | 1,367 | 29,100 |
| 2022/02/10 | 1,436 | 1,436 | 1,400 | 1,418 | 22,600 |
| 2022/02/09 | 1,455 | 1,455 | 1,418 | 1,425 | 18,700 |
| 2022/02/08 | 1,450 | 1,457 | 1,428 | 1,430 | 13,600 |
| 2022/02/07 | 1,460 | 1,460 | 1,424 | 1,429 | 17,400 |
| 2022/02/04 | 1,451 | 1,479 | 1,446 | 1,466 | 15,800 |
| 2022/02/03 | 1,466 | 1,468 | 1,445 | 1,450 | 19,700 |
| 2022/02/02 | 1,387 | 1,473 | 1,387 | 1,461 | 35,700 |
| 2022/02/01 | 1,420 | 1,450 | 1,386 | 1,387 | 31,800 |
| 2022/01/31 | 1,385 | 1,433 | 1,371 | 1,415 | 19,900 |
| 2022/01/28 | 1,354 | 1,377 | 1,350 | 1,372 | 19,400 |
| 2022/01/27 | 1,410 | 1,410 | 1,345 | 1,345 | 36,600 |
| 2022/01/26 | 1,401 | 1,411 | 1,378 | 1,393 | 16,100 |
| 2022/01/25 | 1,403 | 1,422 | 1,380 | 1,401 | 19,500 |
| 2022/01/24 | 1,423 | 1,447 | 1,392 | 1,414 | 19,200 |
| 2022/01/21 | 1,418 | 1,426 | 1,386 | 1,418 | 21,900 |
| 2022/01/20 | 1,400 | 1,474 | 1,400 | 1,410 | 26,600 |
| 2022/01/19 | 1,450 | 1,453 | 1,399 | 1,403 | 30,600 |
| 2022/01/18 | 1,507 | 1,509 | 1,456 | 1,456 | 14,500 |
| 2022/01/17 | 1,498 | 1,531 | 1,470 | 1,495 | 15,000 |
| 2022/01/14 | 1,478 | 1,494 | 1,460 | 1,468 | 18,500 |
| 2022/01/13 | 1,513 | 1,522 | 1,488 | 1,488 | 12,600 |
| 2022/01/12 | 1,493 | 1,513 | 1,480 | 1,513 | 7,500 |
| 2022/01/11 | 1,519 | 1,533 | 1,472 | 1,479 | 17,800 |
| 2022/01/07 | 1,573 | 1,591 | 1,520 | 1,536 | 21,400 |
| 2022/01/06 | 1,592 | 1,600 | 1,557 | 1,562 | 15,000 |
| 2022/01/05 | 1,600 | 1,629 | 1,592 | 1,612 | 27,000 |
| 2022/01/04 | 1,577 | 1,600 | 1,564 | 1,596 | 14,900 |