日工(6306)の株価時系列情報
日工(6306)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 |
---|---|---|---|---|---|
1988/12/27 | 728 | 741 | 728 | 741 | 8,991 |
1988/12/26 | 729 | 729 | 728 | 729 | 12,987 |
1988/12/24 | 721 | 730 | 707 | 730 | 11,988 |
1988/12/23 | 737 | 737 | 717 | 731 | 25,974 |
1988/12/22 | 740 | 740 | 737 | 737 | 10,989 |
1988/12/21 | 739 | 741 | 739 | 741 | 6,993 |
1988/12/20 | 740 | 756 | 739 | 756 | 25,974 |
1988/12/19 | 744 | 744 | 737 | 737 | 11,988 |
1988/12/16 | 743 | 760 | 743 | 760 | 14,985 |
1988/12/15 | 746 | 753 | 743 | 743 | 10,989 |
1988/12/13 | 771 | 771 | 770 | 770 | 4,995 |
1988/12/12 | 746 | 751 | 741 | 741 | 18,981 |
1988/12/09 | 743 | 746 | 743 | 743 | 9,990 |
1988/12/08 | 746 | 746 | 742 | 742 | 21,978 |
1988/12/07 | 752 | 753 | 741 | 743 | 32,968 |
1988/12/06 | 752 | 752 | 751 | 751 | 10,989 |
1988/12/05 | 752 | 761 | 751 | 751 | 8,991 |
1988/12/03 | 752 | 776 | 752 | 762 | 10,989 |
1988/12/02 | 766 | 766 | 748 | 756 | 25,974 |
1988/12/01 | 746 | 791 | 746 | 791 | 63,937 |
1988/11/30 | 734 | 760 | 734 | 760 | 11,988 |
1988/11/29 | 730 | 731 | 730 | 731 | 25,974 |
1988/11/28 | 761 | 761 | 750 | 761 | 21,978 |
1988/11/26 | 761 | 761 | 761 | 761 | 5,994 |
1988/11/25 | 761 | 781 | 753 | 781 | 37,963 |
1988/11/24 | 766 | 771 | 765 | 766 | 22,977 |
1988/11/22 | 761 | 781 | 755 | 771 | 51,949 |
1988/11/21 | 751 | 752 | 751 | 752 | 11,988 |
1988/11/18 | 736 | 771 | 726 | 771 | 55,945 |
1988/11/16 | 741 | 741 | 741 | 741 | 999 |
1988/11/15 | 741 | 749 | 731 | 749 | 17,982 |
1988/11/14 | 736 | 751 | 736 | 751 | 20,979 |
1988/11/11 | 746 | 746 | 746 | 746 | 4,995 |
1988/11/10 | 711 | 736 | 711 | 726 | 38,962 |
1988/11/09 | 716 | 716 | 716 | 716 | 11,988 |
1988/11/08 | 710 | 711 | 700 | 711 | 7,992 |
1988/11/07 | 700 | 711 | 700 | 711 | 1,998 |
1988/11/01 | 701 | 715 | 701 | 715 | 5,994 |
1988/10/28 | 700 | 701 | 691 | 701 | 11,988 |
1988/10/27 | 701 | 702 | 696 | 701 | 13,986 |
1988/10/26 | 716 | 716 | 716 | 716 | 4,995 |
1988/10/25 | 701 | 719 | 701 | 719 | 9,990 |
1988/10/24 | 701 | 701 | 696 | 701 | 6,993 |
1988/10/22 | 676 | 706 | 676 | 706 | 35,965 |
1988/10/21 | 676 | 686 | 671 | 686 | 30,969 |
1988/10/20 | 651 | 689 | 651 | 681 | 13,986 |
1988/10/19 | 651 | 666 | 651 | 666 | 3,996 |
1988/10/18 | 652 | 671 | 652 | 671 | 7,992 |
1988/10/17 | 671 | 671 | 671 | 671 | 1,998 |
1988/10/14 | 671 | 671 | 671 | 671 | 999 |
1988/10/13 | 671 | 671 | 671 | 671 | 999 |
1988/10/11 | 671 | 671 | 671 | 671 | 999 |
1988/10/06 | 690 | 690 | 690 | 690 | 1,998 |
1988/10/05 | 690 | 690 | 690 | 690 | 999 |
1988/09/30 | 677 | 697 | 677 | 697 | 2,997 |
1988/09/29 | 672 | 690 | 671 | 672 | 16,983 |
1988/09/28 | 691 | 691 | 671 | 671 | 3,996 |
1988/09/27 | 702 | 702 | 691 | 702 | 53,947 |
1988/09/26 | 711 | 711 | 701 | 701 | 15,984 |
1988/09/24 | 691 | 691 | 691 | 691 | 17,982 |
1988/09/22 | 666 | 691 | 666 | 691 | 23,976 |
1988/09/20 | 680 | 685 | 680 | 685 | 10,989 |
1988/09/19 | 711 | 711 | 710 | 710 | 4,995 |
1988/09/16 | 701 | 717 | 701 | 711 | 33,967 |
1988/09/14 | 700 | 701 | 700 | 701 | 2,997 |
1988/09/13 | 699 | 715 | 699 | 715 | 5,994 |
1988/09/12 | 697 | 719 | 697 | 719 | 7,992 |
1988/09/09 | 681 | 681 | 681 | 681 | 1,998 |
1988/09/07 | 702 | 720 | 702 | 720 | 11,988 |
1988/09/06 | 726 | 726 | 711 | 711 | 12,987 |
1988/09/05 | 706 | 729 | 705 | 729 | 43,957 |
1988/09/03 | 706 | 706 | 705 | 706 | 5,994 |
1988/09/01 | 711 | 711 | 706 | 706 | 2,997 |
1988/08/31 | 721 | 726 | 711 | 726 | 15,984 |
1988/08/30 | 721 | 721 | 706 | 721 | 21,978 |
1988/08/29 | 711 | 721 | 711 | 721 | 3,996 |
1988/08/27 | 721 | 721 | 721 | 721 | 999 |
1988/08/26 | 721 | 721 | 721 | 721 | 1,998 |
1988/08/25 | 736 | 736 | 736 | 736 | 9,990 |
1988/08/24 | 731 | 751 | 720 | 751 | 17,982 |
1988/08/23 | 736 | 751 | 736 | 751 | 13,986 |
1988/08/22 | 751 | 755 | 726 | 755 | 61,939 |
1988/08/19 | 721 | 766 | 720 | 766 | 74,926 |
1988/08/18 | 721 | 721 | 721 | 721 | 3,996 |
1988/08/17 | 733 | 741 | 720 | 741 | 13,986 |
1988/08/16 | 750 | 750 | 739 | 741 | 11,988 |
1988/08/15 | 717 | 756 | 717 | 756 | 8,991 |
1988/08/12 | 721 | 721 | 713 | 713 | 14,985 |
1988/08/10 | 734 | 761 | 734 | 761 | 12,987 |
1988/08/09 | 751 | 751 | 751 | 751 | 2,997 |
1988/08/06 | 746 | 761 | 746 | 761 | 19,980 |
1988/08/05 | 746 | 756 | 731 | 751 | 28,971 |
1988/08/04 | 751 | 766 | 751 | 766 | 15,984 |
1988/08/03 | 746 | 769 | 731 | 761 | 43,957 |
1988/08/02 | 729 | 752 | 729 | 752 | 17,982 |
1988/08/01 | 721 | 721 | 712 | 712 | 5,994 |
1988/07/29 | 721 | 721 | 721 | 721 | 2,997 |
1988/07/28 | 731 | 731 | 731 | 731 | 999 |
1988/07/26 | 721 | 721 | 721 | 721 | 999 |
1988/07/22 | 767 | 767 | 741 | 741 | 34,966 |
1988/07/21 | 770 | 780 | 769 | 780 | 27,972 |
1988/07/20 | 781 | 781 | 761 | 767 | 12,987 |
1988/07/19 | 801 | 801 | 781 | 781 | 51,949 |
1988/07/18 | 804 | 804 | 786 | 796 | 10,989 |
1988/07/15 | 810 | 810 | 810 | 810 | 29,970 |
1988/07/14 | 811 | 815 | 809 | 809 | 15,984 |
1988/07/13 | 815 | 821 | 809 | 809 | 38,962 |
1988/07/12 | 811 | 831 | 809 | 831 | 21,978 |
1988/07/11 | 816 | 821 | 811 | 811 | 29,970 |
1988/07/08 | 803 | 831 | 803 | 831 | 27,972 |
1988/07/07 | 820 | 820 | 801 | 801 | 38,962 |
1988/07/06 | 836 | 836 | 818 | 818 | 74,926 |
1988/07/05 | 836 | 841 | 831 | 836 | 80,920 |
1988/07/04 | 821 | 840 | 816 | 840 | 10,989 |
1988/07/02 | 804 | 829 | 804 | 829 | 29,970 |
1988/07/01 | 818 | 819 | 801 | 801 | 16,983 |
1988/06/30 | 824 | 833 | 823 | 823 | 15,984 |
1988/06/29 | 823 | 831 | 823 | 831 | 24,975 |
1988/06/28 | 841 | 856 | 833 | 833 | 71,929 |
1988/06/27 | 859 | 861 | 831 | 861 | 125,876 |
1988/06/25 | 841 | 861 | 841 | 861 | 26,973 |
1988/06/24 | 877 | 881 | 841 | 871 | 152,849 |
1988/06/23 | 880 | 886 | 856 | 886 | 209,793 |
1988/06/22 | 811 | 881 | 806 | 881 | 218,784 |
1988/06/21 | 791 | 801 | 786 | 801 | 66,934 |
1988/06/20 | 786 | 791 | 781 | 781 | 23,976 |
1988/06/17 | 786 | 786 | 781 | 786 | 63,937 |
1988/06/16 | 783 | 784 | 781 | 781 | 6,993 |
1988/06/15 | 796 | 796 | 783 | 783 | 6,993 |
1988/06/14 | 791 | 797 | 791 | 797 | 9,990 |
1988/06/13 | 790 | 791 | 789 | 789 | 8,991 |
1988/06/10 | 801 | 801 | 792 | 792 | 41,959 |
1988/06/09 | 788 | 804 | 788 | 801 | 88,912 |
1988/06/08 | 796 | 796 | 788 | 788 | 35,965 |
1988/06/07 | 791 | 796 | 791 | 796 | 25,974 |
1988/06/06 | 791 | 799 | 786 | 791 | 37,963 |
1988/06/04 | 800 | 800 | 791 | 791 | 15,984 |
1988/06/03 | 791 | 791 | 781 | 789 | 19,980 |
1988/06/02 | 791 | 791 | 783 | 791 | 45,955 |
1988/06/01 | 791 | 801 | 791 | 801 | 33,967 |
1988/05/31 | 791 | 791 | 781 | 791 | 10,989 |
1988/05/30 | 801 | 801 | 791 | 801 | 11,988 |
1988/05/28 | 791 | 801 | 785 | 801 | 19,980 |
1988/05/27 | 792 | 801 | 785 | 801 | 18,981 |
1988/05/26 | 789 | 789 | 780 | 785 | 24,975 |
1988/05/25 | 786 | 786 | 786 | 786 | 999 |
1988/05/24 | 791 | 791 | 784 | 786 | 20,979 |
1988/05/23 | 791 | 791 | 786 | 786 | 25,974 |
1988/05/20 | 798 | 801 | 791 | 791 | 19,980 |
1988/05/19 | 806 | 811 | 788 | 788 | 59,941 |
1988/05/18 | 801 | 806 | 792 | 801 | 46,954 |
1988/05/17 | 811 | 811 | 799 | 801 | 26,973 |
1988/05/16 | 799 | 811 | 799 | 806 | 52,948 |
1988/05/13 | 788 | 800 | 788 | 800 | 18,981 |
1988/05/11 | 801 | 801 | 787 | 799 | 10,989 |
1988/05/10 | 791 | 800 | 787 | 800 | 15,984 |
1988/05/09 | 787 | 792 | 787 | 791 | 12,987 |
1988/05/07 | 801 | 811 | 790 | 792 | 39,961 |
1988/05/06 | 791 | 801 | 791 | 801 | 26,973 |
1988/05/02 | 777 | 800 | 777 | 800 | 8,991 |
1988/04/30 | 777 | 791 | 777 | 790 | 6,993 |
1988/04/28 | 780 | 790 | 776 | 776 | 24,975 |
1988/04/27 | 790 | 790 | 770 | 770 | 13,986 |
1988/04/26 | 781 | 791 | 781 | 786 | 25,974 |
1988/04/25 | 804 | 804 | 791 | 791 | 31,969 |
1988/04/23 | 801 | 801 | 794 | 794 | 15,984 |
1988/04/22 | 814 | 816 | 791 | 792 | 62,938 |
1988/04/21 | 810 | 816 | 801 | 816 | 56,944 |
1988/04/20 | 816 | 823 | 801 | 816 | 222,781 |
1988/04/19 | 821 | 826 | 811 | 826 | 260,743 |
1988/04/18 | 779 | 811 | 779 | 801 | 211,791 |
1988/04/15 | 770 | 781 | 766 | 780 | 61,939 |
1988/04/14 | 767 | 776 | 761 | 776 | 77,923 |
1988/04/13 | 766 | 767 | 761 | 762 | 81,919 |
1988/04/12 | 769 | 769 | 761 | 768 | 27,972 |
1988/04/11 | 767 | 771 | 766 | 769 | 45,955 |
1988/04/08 | 766 | 771 | 759 | 761 | 63,937 |
1988/04/07 | 772 | 772 | 766 | 766 | 58,942 |
1988/04/06 | 767 | 776 | 766 | 770 | 133,868 |
1988/04/05 | 766 | 769 | 760 | 769 | 26,973 |
1988/04/04 | 768 | 771 | 756 | 769 | 18,981 |
1988/04/02 | 769 | 771 | 766 | 766 | 43,957 |
1988/04/01 | 771 | 776 | 769 | 769 | 92,908 |
1988/03/31 | 766 | 768 | 757 | 768 | 33,967 |
1988/03/30 | 760 | 760 | 751 | 756 | 137,864 |
1988/03/29 | 760 | 763 | 756 | 763 | 47,953 |
1988/03/28 | 761 | 771 | 756 | 756 | 22,977 |
1988/03/26 | 751 | 761 | 751 | 751 | 41,959 |
1988/03/25 | 751 | 771 | 751 | 771 | 27,972 |
1988/03/24 | 762 | 762 | 751 | 761 | 37,963 |
1988/03/23 | 761 | 765 | 761 | 763 | 73,927 |
1988/03/22 | 771 | 771 | 759 | 761 | 37,963 |
1988/03/18 | 751 | 771 | 746 | 771 | 128,873 |
1988/03/17 | 751 | 755 | 751 | 752 | 330,674 |
1988/03/16 | 751 | 756 | 742 | 751 | 87,913 |
1988/03/15 | 746 | 751 | 740 | 751 | 80,920 |
1988/03/14 | 751 | 756 | 751 | 756 | 34,966 |
1988/03/11 | 742 | 756 | 742 | 756 | 34,966 |
1988/03/10 | 762 | 771 | 741 | 761 | 50,950 |
1988/03/09 | 751 | 780 | 751 | 768 | 129,872 |
1988/03/08 | 750 | 755 | 742 | 751 | 156,846 |
1988/03/07 | 741 | 750 | 736 | 750 | 97,904 |
1988/03/05 | 722 | 741 | 720 | 741 | 101,900 |
1988/03/04 | 721 | 721 | 713 | 721 | 210,792 |
1988/03/03 | 726 | 726 | 718 | 721 | 209,793 |
1988/03/02 | 721 | 726 | 720 | 723 | 64,936 |
1988/03/01 | 736 | 743 | 721 | 721 | 100,901 |
1988/02/29 | 733 | 751 | 733 | 737 | 69,931 |
1988/02/27 | 746 | 746 | 731 | 731 | 15,984 |
1988/02/26 | 745 | 751 | 741 | 746 | 105,896 |
1988/02/25 | 748 | 748 | 736 | 738 | 81,919 |
1988/02/24 | 711 | 736 | 711 | 732 | 164,838 |
1988/02/23 | 717 | 721 | 716 | 721 | 11,988 |
1988/02/22 | 710 | 720 | 710 | 713 | 17,982 |
1988/02/19 | 720 | 721 | 711 | 711 | 31,969 |
1988/02/18 | 702 | 721 | 702 | 721 | 43,957 |
1988/02/17 | 713 | 713 | 701 | 704 | 32,968 |
1988/02/16 | 721 | 721 | 713 | 713 | 98,903 |
1988/02/15 | 716 | 726 | 711 | 725 | 28,971 |
1988/02/12 | 713 | 717 | 711 | 713 | 41,959 |
1988/02/10 | 722 | 726 | 703 | 703 | 58,942 |
1988/02/09 | 726 | 730 | 721 | 721 | 103,898 |
1988/02/08 | 730 | 731 | 722 | 722 | 51,949 |
1988/02/06 | 726 | 731 | 726 | 729 | 191,811 |
1988/02/05 | 740 | 741 | 721 | 729 | 483,524 |
1988/02/04 | 731 | 741 | 721 | 741 | 197,805 |
1988/02/03 | 711 | 733 | 711 | 721 | 315,689 |
1988/02/02 | 726 | 726 | 716 | 720 | 434,572 |
1988/02/01 | 721 | 730 | 696 | 726 | 617,392 |
1988/01/30 | 716 | 741 | 710 | 731 | 109,892 |
1988/01/29 | 702 | 724 | 702 | 719 | 345,660 |
1988/01/28 | 701 | 701 | 696 | 700 | 55,945 |
1988/01/27 | 703 | 736 | 701 | 725 | 408,598 |
1988/01/26 | 676 | 720 | 676 | 713 | 432,574 |
1988/01/25 | 692 | 692 | 692 | 692 | 1,998 |
1988/01/23 | 711 | 711 | 701 | 701 | 44,956 |
1988/01/22 | 691 | 721 | 691 | 715 | 452,554 |
1988/01/21 | 696 | 696 | 696 | 696 | 169,833 |
1988/01/19 | 646 | 646 | 631 | 641 | 22,977 |
1988/01/18 | 646 | 646 | 646 | 646 | 100,901 |
1988/01/13 | 631 | 631 | 631 | 631 | 21,978 |
1988/01/11 | 641 | 641 | 621 | 621 | 3,996 |
1988/01/08 | 654 | 654 | 641 | 641 | 24,975 |
1988/01/07 | 651 | 651 | 651 | 651 | 999 |