日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 975 975 974 974 6,000
1994/12/29 974 975 974 975 10,000
1994/12/28 975 985 975 985 12,000
1994/12/27 964 975 964 975 17,000
1994/12/26 950 965 950 964 38,000
1994/12/22 930 950 928 950 48,000
1994/12/21 919 930 919 930 9,000
1994/12/20 922 923 922 923 16,000
1994/12/19 915 919 915 919 7,000
1994/12/16 930 931 923 923 70,000
1994/12/15 927 930 927 930 22,000
1994/12/14 922 930 922 927 42,000
1994/12/13 925 930 925 925 45,000
1994/12/12 925 930 925 925 40,000
1994/12/09 925 930 925 926 112,000
1994/12/08 921 930 921 930 50,000
1994/12/07 930 930 920 930 55,000
1994/12/06 920 921 918 920 63,000
1994/12/05 948 948 917 930 95,000
1994/12/02 960 960 948 948 17,000
1994/12/01 955 960 955 960 44,000
1994/11/30 961 961 950 955 67,000
1994/11/29 954 974 954 960 12,000
1994/11/28 941 960 941 960 10,000
1994/11/25 943 943 938 940 75,000
1994/11/24 945 948 933 933 38,000
1994/11/22 949 955 949 955 22,000
1994/11/21 980 980 965 965 57,000
1994/11/18 960 983 960 980 34,000
1994/11/17 960 961 949 961 43,000
1994/11/16 965 965 961 961 5,000
1994/11/15 935 970 935 945 20,000
1994/11/14 930 940 930 935 32,000
1994/11/11 935 940 930 940 34,000
1994/11/10 986 986 950 950 51,000
1994/11/09 987 990 986 986 28,000
1994/11/08 986 987 986 987 9,000
1994/11/07 1,010 1,010 985 985 22,000
1994/11/04 1,010 1,010 1,010 1,010 17,000
1994/11/02 1,050 1,050 1,020 1,020 68,000
1994/11/01 1,030 1,040 1,020 1,040 39,000
1994/10/27 1,020 1,040 1,020 1,040 25,000
1994/10/26 1,020 1,020 1,020 1,020 11,000
1994/10/25 1,020 1,040 1,020 1,040 17,000
1994/10/24 1,050 1,050 1,020 1,020 59,000
1994/10/21 1,040 1,050 1,030 1,030 40,000
1994/10/19 1,040 1,040 1,040 1,040 13,000
1994/10/18 1,040 1,050 1,040 1,040 10,000
1994/10/17 1,070 1,070 1,030 1,050 34,000
1994/10/14 1,050 1,060 1,050 1,050 55,000
1994/10/13 1,060 1,070 1,060 1,060 6,000
1994/10/12 1,050 1,050 1,050 1,050 20,000
1994/10/11 1,050 1,050 1,040 1,040 14,000
1994/10/07 1,100 1,100 1,070 1,070 153,000
1994/10/06 1,100 1,100 1,100 1,100 3,000
1994/10/05 1,120 1,120 1,100 1,120 37,000
1994/10/04 1,090 1,110 1,090 1,100 26,000
1994/10/03 1,100 1,100 1,100 1,100 1,000
1994/09/30 1,100 1,130 1,100 1,130 41,000
1994/09/29 1,070 1,090 1,060 1,080 23,000
1994/09/28 1,050 1,060 1,040 1,050 9,000
1994/09/27 1,040 1,060 1,040 1,060 22,000
1994/09/26 1,080 1,080 1,050 1,050 49,000
1994/09/22 1,070 1,070 1,040 1,060 46,000
1994/09/21 1,060 1,070 1,060 1,070 42,000
1994/09/20 1,070 1,080 1,070 1,080 23,000
1994/09/19 1,050 1,070 1,050 1,070 63,000
1994/09/16 1,090 1,090 1,030 1,030 43,000
1994/09/14 1,090 1,100 1,090 1,100 19,000
1994/09/13 1,110 1,120 1,100 1,100 21,000
1994/09/12 1,120 1,120 1,100 1,100 9,000
1994/09/09 1,120 1,140 1,110 1,120 64,000
1994/09/08 1,130 1,130 1,120 1,130 18,000
1994/09/07 1,150 1,150 1,130 1,130 3,000
1994/09/06 1,150 1,150 1,130 1,150 16,000
1994/09/05 1,160 1,160 1,140 1,140 7,000
1994/09/02 1,150 1,160 1,150 1,160 18,000
1994/09/01 1,140 1,140 1,120 1,140 24,000
1994/08/31 1,140 1,140 1,140 1,140 3,000
1994/08/30 1,170 1,170 1,170 1,170 4,000
1994/08/29 1,180 1,180 1,140 1,170 70,000
1994/08/26 1,170 1,180 1,170 1,180 15,000
1994/08/25 1,150 1,150 1,140 1,150 14,000
1994/08/24 1,140 1,150 1,140 1,140 15,000
1994/08/23 1,160 1,170 1,150 1,150 61,000
1994/08/22 1,170 1,170 1,160 1,160 13,000
1994/08/18 1,160 1,160 1,150 1,150 10,000
1994/08/17 1,180 1,180 1,150 1,150 39,000
1994/08/16 1,160 1,170 1,160 1,160 16,000
1994/08/12 1,180 1,180 1,140 1,140 46,000
1994/08/11 1,190 1,200 1,190 1,190 53,000
1994/08/10 1,190 1,200 1,190 1,190 49,000
1994/08/09 1,180 1,190 1,180 1,180 25,000
1994/08/08 1,170 1,190 1,170 1,190 2,000
1994/08/05 1,190 1,190 1,180 1,180 7,000
1994/08/04 1,180 1,200 1,180 1,190 64,000
1994/08/03 1,180 1,180 1,180 1,180 12,000
1994/08/02 1,170 1,200 1,170 1,200 26,000
1994/08/01 1,170 1,170 1,170 1,170 14,000
1994/07/29 1,180 1,180 1,170 1,180 29,000
1994/07/28 1,160 1,180 1,160 1,180 9,000
1994/07/27 1,170 1,170 1,160 1,160 33,000
1994/07/26 1,190 1,190 1,180 1,180 80,000
1994/07/25 1,200 1,210 1,180 1,180 77,000
1994/07/22 1,220 1,230 1,200 1,200 31,000
1994/07/21 1,230 1,230 1,210 1,230 54,000
1994/07/20 1,220 1,230 1,220 1,230 68,000
1994/07/19 1,230 1,230 1,220 1,230 30,000
1994/07/18 1,240 1,240 1,220 1,230 91,000
1994/07/15 1,230 1,260 1,230 1,240 594,000
1994/07/14 1,160 1,230 1,160 1,220 276,000
1994/07/13 1,170 1,170 1,150 1,170 68,000
1994/07/12 1,150 1,170 1,150 1,170 29,000
1994/07/11 1,150 1,170 1,150 1,160 29,000
1994/07/08 1,160 1,170 1,160 1,170 38,000
1994/07/07 1,150 1,170 1,150 1,170 12,000
1994/07/06 1,130 1,150 1,130 1,150 20,000
1994/07/05 1,150 1,150 1,130 1,140 40,000
1994/07/04 1,160 1,160 1,150 1,150 24,000
1994/07/01 1,150 1,180 1,150 1,160 24,000
1994/06/30 1,150 1,170 1,150 1,170 25,000
1994/06/29 1,180 1,180 1,170 1,180 54,000
1994/06/28 1,180 1,180 1,170 1,170 50,000
1994/06/27 1,150 1,170 1,150 1,170 20,000
1994/06/24 1,160 1,170 1,150 1,170 73,000
1994/06/23 1,180 1,180 1,160 1,170 31,000
1994/06/22 1,140 1,180 1,120 1,180 74,000
1994/06/21 1,160 1,160 1,160 1,160 14,000
1994/06/20 1,170 1,180 1,160 1,170 34,000
1994/06/17 1,180 1,180 1,160 1,170 16,000
1994/06/16 1,180 1,180 1,170 1,170 43,000
1994/06/15 1,190 1,200 1,150 1,170 269,000
1994/06/14 1,200 1,200 1,180 1,200 51,000
1994/06/13 1,190 1,200 1,180 1,200 48,000
1994/06/10 1,180 1,200 1,180 1,190 122,000
1994/06/09 1,190 1,190 1,180 1,180 41,000
1994/06/08 1,160 1,180 1,160 1,160 82,000
1994/06/07 1,170 1,170 1,160 1,160 34,000
1994/06/03 1,170 1,170 1,160 1,160 15,000
1994/06/02 1,170 1,170 1,160 1,160 87,000
1994/06/01 1,160 1,180 1,160 1,160 138,000
1994/05/31 1,160 1,160 1,150 1,150 57,000
1994/05/30 1,180 1,180 1,170 1,170 54,000
1994/05/27 1,160 1,180 1,150 1,180 101,000
1994/05/26 1,180 1,180 1,150 1,180 101,000
1994/05/25 1,180 1,190 1,180 1,180 14,000
1994/05/24 1,190 1,200 1,170 1,190 68,000
1994/05/23 1,200 1,200 1,170 1,190 64,000
1994/05/20 1,190 1,210 1,190 1,210 199,000
1994/05/19 1,160 1,170 1,160 1,170 27,000
1994/05/18 1,180 1,190 1,170 1,180 8,000
1994/05/17 1,190 1,190 1,160 1,160 79,000
1994/05/16 1,180 1,180 1,160 1,180 59,000
1994/05/13 1,190 1,200 1,170 1,180 123,000
1994/05/12 1,170 1,190 1,170 1,190 113,000
1994/05/11 1,170 1,190 1,170 1,170 206,000
1994/05/10 1,150 1,170 1,130 1,160 77,000
1994/05/09 1,150 1,150 1,130 1,140 121,000
1994/05/06 1,170 1,190 1,150 1,170 163,000
1994/05/02 1,160 1,160 1,150 1,160 53,000
1994/04/28 1,120 1,150 1,120 1,150 45,000
1994/04/27 1,130 1,130 1,110 1,120 48,000
1994/04/26 1,120 1,130 1,120 1,130 71,000
1994/04/25 1,140 1,140 1,120 1,120 31,000
1994/04/22 1,170 1,170 1,130 1,150 31,000
1994/04/21 1,120 1,130 1,120 1,130 10,000
1994/04/20 1,140 1,150 1,140 1,140 50,000
1994/04/19 1,170 1,180 1,140 1,180 37,000
1994/04/18 1,170 1,180 1,170 1,170 13,000
1994/04/15 1,140 1,170 1,140 1,170 53,000
1994/04/14 1,130 1,130 1,130 1,130 2,000
1994/04/13 1,120 1,150 1,120 1,150 11,000
1994/04/12 1,110 1,130 1,100 1,110 44,000
1994/04/11 1,130 1,140 1,130 1,130 22,000
1994/04/08 1,150 1,150 1,100 1,150 140,000
1994/04/07 1,130 1,150 1,120 1,140 137,000
1994/04/06 1,150 1,160 1,130 1,130 131,000
1994/04/05 1,150 1,150 1,130 1,140 74,000
1994/04/04 1,140 1,150 1,130 1,150 16,000
1994/04/01 1,160 1,170 1,140 1,150 54,000
1994/03/31 1,150 1,150 1,140 1,140 36,000
1994/03/30 1,150 1,170 1,140 1,170 60,000
1994/03/29 1,160 1,180 1,160 1,170 26,000
1994/03/28 1,150 1,160 1,140 1,150 19,000
1994/03/25 1,190 1,190 1,140 1,140 87,000
1994/03/24 1,190 1,200 1,180 1,190 113,000
1994/03/23 1,170 1,200 1,170 1,200 72,000
1994/03/22 1,190 1,200 1,180 1,180 102,000
1994/03/18 1,200 1,220 1,190 1,200 158,000
1994/03/17 1,190 1,210 1,180 1,210 390,000
1994/03/16 1,150 1,200 1,140 1,170 400,000
1994/03/15 1,120 1,150 1,120 1,140 175,000
1994/03/14 1,150 1,160 1,100 1,100 104,000
1994/03/11 1,140 1,150 1,130 1,150 143,000
1994/03/10 1,120 1,150 1,120 1,120 68,000
1994/03/09 1,150 1,150 1,100 1,100 85,000
1994/03/08 1,170 1,170 1,140 1,160 91,000
1994/03/07 1,160 1,170 1,140 1,170 79,000
1994/03/04 1,140 1,160 1,140 1,150 88,000
1994/03/03 1,160 1,170 1,140 1,140 47,000
1994/03/02 1,180 1,190 1,150 1,170 303,000
1994/03/01 1,150 1,170 1,150 1,170 131,000
1994/02/28 1,140 1,140 1,130 1,130 97,000
1994/02/25 1,110 1,130 1,110 1,120 71,000
1994/02/24 1,090 1,110 1,090 1,110 43,000
1994/02/23 1,070 1,090 1,070 1,090 55,000
1994/02/22 1,080 1,090 1,080 1,090 23,000
1994/02/21 1,070 1,080 1,060 1,070 44,000
1994/02/18 1,100 1,100 1,070 1,090 87,000
1994/02/17 1,100 1,100 1,080 1,100 15,000
1994/02/16 1,110 1,130 1,100 1,110 50,000
1994/02/15 1,090 1,100 1,070 1,090 223,000
1994/02/14 1,150 1,150 1,100 1,130 135,000
1994/02/10 1,120 1,130 1,120 1,130 83,000
1994/02/09 1,130 1,130 1,110 1,120 77,000
1994/02/08 1,160 1,160 1,130 1,140 58,000
1994/02/07 1,150 1,150 1,080 1,150 150,000
1994/02/04 1,120 1,150 1,120 1,150 35,000
1994/02/03 1,180 1,180 1,110 1,120 88,000
1994/02/02 1,180 1,180 1,130 1,160 112,000
1994/02/01 1,140 1,180 1,120 1,170 327,000
1994/01/31 1,130 1,130 1,110 1,130 186,000
1994/01/28 1,070 1,090 1,060 1,060 56,000
1994/01/27 1,100 1,100 1,060 1,060 163,000
1994/01/26 1,050 1,120 1,050 1,100 258,000
1994/01/25 1,000 1,030 1,000 1,030 30,000
1994/01/24 1,000 1,020 990 1,010 70,000
1994/01/21 1,040 1,060 1,030 1,060 44,000
1994/01/20 1,040 1,050 1,040 1,040 32,000
1994/01/19 1,050 1,060 1,030 1,050 42,000
1994/01/18 1,040 1,040 1,020 1,020 14,000
1994/01/17 1,040 1,050 1,020 1,050 67,000
1994/01/14 1,010 1,030 1,000 1,030 49,000
1994/01/13 1,010 1,030 1,000 1,000 85,000
1994/01/12 999 1,000 980 995 24,000
1994/01/11 1,000 1,020 995 998 81,000
1994/01/10 958 998 958 991 34,000
1994/01/07 950 950 949 950 50,000
1994/01/06 943 949 940 949 59,000
1994/01/05 921 940 921 940 17,000
1994/01/04 900 911 900 901 24,000

このページの先頭へ