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 |
---|---|---|---|---|---|
1997/12/30 | 247 | 265 | 247 | 265 | 4,000 |
1997/12/29 | 258 | 258 | 250 | 250 | 11,000 |
1997/12/26 | 280 | 290 | 280 | 280 | 102,000 |
1997/12/25 | 230 | 270 | 230 | 270 | 117,000 |
1997/12/24 | 229 | 238 | 229 | 230 | 22,000 |
1997/12/22 | 238 | 239 | 210 | 239 | 58,000 |
1997/12/19 | 245 | 250 | 240 | 240 | 64,000 |
1997/12/18 | 259 | 259 | 245 | 245 | 33,000 |
1997/12/17 | 255 | 259 | 250 | 257 | 60,000 |
1997/12/16 | 264 | 264 | 255 | 255 | 18,000 |
1997/12/15 | 265 | 265 | 250 | 254 | 24,000 |
1997/12/12 | 270 | 270 | 255 | 265 | 33,000 |
1997/12/11 | 265 | 272 | 265 | 270 | 24,000 |
1997/12/10 | 270 | 279 | 256 | 256 | 58,000 |
1997/12/09 | 268 | 270 | 268 | 270 | 62,000 |
1997/12/08 | 282 | 283 | 269 | 269 | 75,000 |
1997/12/05 | 291 | 292 | 280 | 283 | 54,000 |
1997/12/04 | 303 | 303 | 290 | 293 | 36,000 |
1997/12/03 | 312 | 320 | 305 | 305 | 49,000 |
1997/12/02 | 327 | 327 | 320 | 320 | 35,000 |
1997/12/01 | 323 | 327 | 320 | 327 | 15,000 |
1997/11/28 | 312 | 323 | 312 | 323 | 66,000 |
1997/11/27 | 311 | 316 | 311 | 311 | 9,000 |
1997/11/26 | 324 | 327 | 316 | 316 | 38,000 |
1997/11/25 | 311 | 315 | 311 | 315 | 50,000 |
1997/11/21 | 354 | 355 | 341 | 341 | 12,000 |
1997/11/20 | 335 | 349 | 335 | 349 | 16,000 |
1997/11/19 | 350 | 358 | 335 | 335 | 66,000 |
1997/11/18 | 350 | 350 | 346 | 346 | 8,000 |
1997/11/17 | 330 | 346 | 330 | 346 | 17,000 |
1997/11/14 | 336 | 339 | 328 | 328 | 39,000 |
1997/11/13 | 333 | 335 | 330 | 332 | 34,000 |
1997/11/12 | 346 | 346 | 337 | 337 | 10,000 |
1997/11/11 | 347 | 347 | 347 | 347 | 6,000 |
1997/11/10 | 351 | 356 | 351 | 356 | 3,000 |
1997/11/07 | 351 | 351 | 351 | 351 | 9,000 |
1997/11/06 | 355 | 365 | 350 | 365 | 21,000 |
1997/11/05 | 371 | 372 | 357 | 357 | 11,000 |
1997/11/04 | 366 | 366 | 365 | 366 | 13,000 |
1997/10/31 | 365 | 374 | 364 | 370 | 8,000 |
1997/10/30 | 374 | 374 | 358 | 360 | 45,000 |
1997/10/29 | 370 | 375 | 370 | 371 | 39,000 |
1997/10/28 | 374 | 374 | 355 | 360 | 107,000 |
1997/10/27 | 380 | 382 | 370 | 371 | 46,000 |
1997/10/24 | 350 | 383 | 350 | 383 | 91,000 |
1997/10/23 | 360 | 372 | 359 | 360 | 162,000 |
1997/10/22 | 333 | 360 | 333 | 350 | 446,000 |
1997/10/21 | 333 | 336 | 332 | 332 | 165,000 |
1997/10/20 | 330 | 331 | 330 | 330 | 35,000 |
1997/10/17 | 350 | 350 | 330 | 330 | 80,000 |
1997/10/16 | 335 | 335 | 335 | 335 | 2,000 |
1997/10/15 | 334 | 334 | 333 | 333 | 4,000 |
1997/10/14 | 336 | 336 | 336 | 336 | 35,000 |
1997/10/13 | 331 | 331 | 330 | 330 | 23,000 |
1997/10/09 | 340 | 340 | 331 | 336 | 26,000 |
1997/10/08 | 355 | 355 | 345 | 350 | 16,000 |
1997/10/07 | 365 | 365 | 355 | 355 | 11,000 |
1997/10/06 | 350 | 360 | 350 | 355 | 8,000 |
1997/10/03 | 349 | 349 | 340 | 349 | 14,000 |
1997/10/02 | 355 | 355 | 349 | 349 | 80,000 |
1997/10/01 | 363 | 363 | 351 | 355 | 27,000 |
1997/09/30 | 362 | 370 | 361 | 361 | 25,000 |
1997/09/29 | 390 | 402 | 390 | 392 | 68,000 |
1997/09/26 | 395 | 399 | 388 | 388 | 29,000 |
1997/09/25 | 431 | 431 | 424 | 424 | 22,000 |
1997/09/24 | 445 | 452 | 445 | 450 | 14,000 |
1997/09/22 | 460 | 460 | 449 | 449 | 20,000 |
1997/09/19 | 458 | 464 | 458 | 460 | 41,000 |
1997/09/18 | 454 | 454 | 445 | 450 | 27,000 |
1997/09/17 | 480 | 480 | 475 | 475 | 2,000 |
1997/09/16 | 477 | 477 | 470 | 470 | 6,000 |
1997/09/12 | 483 | 484 | 480 | 483 | 34,000 |
1997/09/11 | 500 | 500 | 496 | 496 | 17,000 |
1997/09/10 | 502 | 502 | 497 | 501 | 15,000 |
1997/09/09 | 502 | 502 | 502 | 502 | 30,000 |
1997/09/08 | 483 | 502 | 483 | 502 | 4,000 |
1997/09/05 | 485 | 485 | 483 | 483 | 20,000 |
1997/09/04 | 467 | 470 | 466 | 470 | 7,000 |
1997/09/03 | 470 | 471 | 470 | 471 | 20,000 |
1997/09/02 | 473 | 474 | 455 | 455 | 9,000 |
1997/09/01 | 478 | 478 | 476 | 476 | 14,000 |
1997/08/29 | 465 | 465 | 445 | 448 | 14,000 |
1997/08/28 | 448 | 465 | 448 | 465 | 39,000 |
1997/08/27 | 452 | 452 | 449 | 449 | 26,000 |
1997/08/26 | 456 | 456 | 450 | 452 | 82,000 |
1997/08/25 | 435 | 441 | 435 | 441 | 40,000 |
1997/08/22 | 450 | 451 | 440 | 440 | 22,000 |
1997/08/21 | 472 | 472 | 455 | 457 | 48,000 |
1997/08/20 | 469 | 469 | 460 | 460 | 49,000 |
1997/08/19 | 473 | 473 | 466 | 469 | 32,000 |
1997/08/18 | 470 | 473 | 465 | 473 | 9,000 |
1997/08/15 | 455 | 465 | 455 | 465 | 46,000 |
1997/08/14 | 455 | 455 | 452 | 452 | 9,000 |
1997/08/13 | 470 | 470 | 455 | 460 | 47,000 |
1997/08/12 | 462 | 463 | 455 | 455 | 41,000 |
1997/08/11 | 461 | 462 | 460 | 462 | 15,000 |
1997/08/08 | 466 | 466 | 460 | 462 | 13,000 |
1997/08/07 | 477 | 477 | 476 | 476 | 16,000 |
1997/08/06 | 481 | 484 | 480 | 480 | 15,000 |
1997/08/05 | 485 | 490 | 484 | 484 | 24,000 |
1997/08/04 | 500 | 500 | 490 | 491 | 14,000 |
1997/08/01 | 501 | 501 | 500 | 500 | 17,000 |
1997/07/31 | 500 | 505 | 500 | 505 | 19,000 |
1997/07/30 | 510 | 511 | 504 | 504 | 34,000 |
1997/07/29 | 524 | 530 | 520 | 520 | 16,000 |
1997/07/28 | 516 | 534 | 516 | 534 | 51,000 |
1997/07/25 | 525 | 525 | 514 | 524 | 26,000 |
1997/07/24 | 534 | 534 | 530 | 530 | 24,000 |
1997/07/23 | 540 | 541 | 530 | 531 | 18,000 |
1997/07/22 | 557 | 557 | 541 | 541 | 46,000 |
1997/07/18 | 560 | 563 | 550 | 555 | 28,000 |
1997/07/17 | 570 | 570 | 561 | 563 | 14,000 |
1997/07/16 | 574 | 574 | 568 | 570 | 131,000 |
1997/07/15 | 573 | 574 | 573 | 574 | 4,000 |
1997/07/14 | 572 | 573 | 572 | 573 | 21,000 |
1997/07/11 | 570 | 572 | 570 | 572 | 8,000 |
1997/07/10 | 580 | 600 | 562 | 580 | 22,000 |
1997/07/09 | 599 | 599 | 581 | 581 | 23,000 |
1997/07/08 | 580 | 600 | 580 | 600 | 5,000 |
1997/07/07 | 599 | 609 | 591 | 609 | 21,000 |
1997/07/04 | 617 | 617 | 610 | 610 | 50,000 |
1997/07/03 | 610 | 620 | 605 | 620 | 10,000 |
1997/07/02 | 625 | 625 | 610 | 610 | 6,000 |
1997/07/01 | 644 | 644 | 615 | 615 | 78,000 |
1997/06/30 | 620 | 628 | 615 | 628 | 75,000 |
1997/06/27 | 615 | 615 | 614 | 615 | 38,000 |
1997/06/26 | 611 | 612 | 605 | 605 | 23,000 |
1997/06/25 | 600 | 610 | 600 | 610 | 25,000 |
1997/06/24 | 610 | 618 | 607 | 607 | 65,000 |
1997/06/23 | 622 | 622 | 610 | 620 | 108,000 |
1997/06/20 | 625 | 627 | 622 | 622 | 21,000 |
1997/06/19 | 618 | 633 | 607 | 622 | 97,000 |
1997/06/18 | 624 | 630 | 611 | 619 | 61,000 |
1997/06/17 | 595 | 624 | 594 | 624 | 159,000 |
1997/06/16 | 586 | 590 | 581 | 590 | 147,000 |
1997/06/13 | 592 | 594 | 586 | 586 | 181,000 |
1997/06/12 | 605 | 611 | 591 | 591 | 143,000 |
1997/06/11 | 625 | 625 | 605 | 605 | 113,000 |
1997/06/10 | 630 | 637 | 621 | 625 | 237,000 |
1997/06/09 | 626 | 640 | 626 | 638 | 101,000 |
1997/06/06 | 630 | 636 | 625 | 626 | 183,000 |
1997/06/05 | 595 | 635 | 591 | 630 | 178,000 |
1997/06/04 | 588 | 600 | 588 | 600 | 52,000 |
1997/06/03 | 597 | 598 | 590 | 598 | 13,000 |
1997/06/02 | 599 | 599 | 597 | 597 | 7,000 |
1997/05/30 | 598 | 598 | 591 | 591 | 9,000 |
1997/05/29 | 609 | 610 | 599 | 599 | 35,000 |
1997/05/28 | 588 | 610 | 587 | 610 | 69,000 |
1997/05/27 | 587 | 589 | 587 | 589 | 25,000 |
1997/05/26 | 596 | 596 | 587 | 588 | 12,000 |
1997/05/23 | 592 | 593 | 587 | 587 | 26,000 |
1997/05/22 | 589 | 589 | 580 | 586 | 15,000 |
1997/05/21 | 580 | 594 | 570 | 580 | 60,000 |
1997/05/20 | 570 | 575 | 570 | 570 | 104,000 |
1997/05/19 | 570 | 570 | 565 | 567 | 47,000 |
1997/05/16 | 563 | 570 | 562 | 570 | 69,000 |
1997/05/15 | 570 | 570 | 563 | 563 | 79,000 |
1997/05/14 | 570 | 570 | 563 | 563 | 21,000 |
1997/05/13 | 573 | 573 | 569 | 570 | 68,000 |
1997/05/12 | 566 | 566 | 563 | 563 | 16,000 |
1997/05/09 | 566 | 566 | 560 | 566 | 17,000 |
1997/05/08 | 576 | 576 | 565 | 566 | 65,000 |
1997/05/07 | 580 | 580 | 575 | 575 | 318,000 |
1997/05/06 | 590 | 600 | 590 | 590 | 158,000 |
1997/05/02 | 589 | 600 | 580 | 590 | 15,000 |
1997/05/01 | 590 | 600 | 590 | 600 | 9,000 |
1997/04/30 | 595 | 595 | 580 | 580 | 52,000 |
1997/04/28 | 584 | 600 | 584 | 600 | 47,000 |
1997/04/25 | 586 | 586 | 583 | 583 | 43,000 |
1997/04/24 | 584 | 586 | 583 | 586 | 40,000 |
1997/04/23 | 571 | 589 | 571 | 589 | 51,000 |
1997/04/22 | 558 | 590 | 558 | 570 | 33,000 |
1997/04/21 | 541 | 554 | 537 | 548 | 89,000 |
1997/04/18 | 525 | 536 | 525 | 536 | 21,000 |
1997/04/17 | 512 | 525 | 512 | 525 | 3,000 |
1997/04/16 | 524 | 524 | 504 | 510 | 66,000 |
1997/04/15 | 530 | 531 | 525 | 525 | 8,000 |
1997/04/14 | 540 | 550 | 520 | 520 | 5,000 |
1997/04/11 | 539 | 540 | 519 | 540 | 9,000 |
1997/04/10 | 560 | 560 | 560 | 560 | 4,000 |
1997/04/08 | 574 | 574 | 561 | 561 | 4,000 |
1997/04/07 | 569 | 585 | 550 | 585 | 22,000 |
1997/04/04 | 589 | 599 | 589 | 599 | 20,000 |
1997/04/03 | 589 | 597 | 587 | 597 | 15,000 |
1997/04/02 | 569 | 589 | 569 | 589 | 8,000 |
1997/04/01 | 540 | 540 | 540 | 540 | 23,000 |
1997/03/31 | 590 | 590 | 580 | 580 | 4,000 |
1997/03/28 | 555 | 600 | 555 | 600 | 35,000 |
1997/03/27 | 561 | 568 | 551 | 565 | 12,000 |
1997/03/26 | 561 | 568 | 561 | 568 | 19,000 |
1997/03/25 | 571 | 575 | 568 | 575 | 59,000 |
1997/03/24 | 606 | 606 | 586 | 588 | 34,000 |
1997/03/21 | 607 | 607 | 607 | 607 | 3,000 |
1997/03/19 | 611 | 611 | 609 | 609 | 7,000 |
1997/03/18 | 609 | 611 | 600 | 610 | 42,000 |
1997/03/17 | 601 | 610 | 600 | 610 | 15,000 |
1997/03/14 | 600 | 619 | 600 | 615 | 17,000 |
1997/03/12 | 619 | 619 | 600 | 600 | 15,000 |
1997/03/11 | 615 | 619 | 600 | 619 | 10,000 |
1997/03/10 | 610 | 620 | 610 | 615 | 4,000 |
1997/03/07 | 591 | 610 | 591 | 610 | 10,000 |
1997/03/06 | 591 | 595 | 591 | 591 | 10,000 |
1997/03/05 | 593 | 595 | 593 | 593 | 17,000 |
1997/03/04 | 596 | 596 | 590 | 592 | 11,000 |
1997/03/03 | 599 | 600 | 595 | 595 | 22,000 |
1997/02/28 | 600 | 620 | 600 | 600 | 35,000 |
1997/02/27 | 600 | 608 | 600 | 600 | 11,000 |
1997/02/26 | 609 | 610 | 600 | 600 | 28,000 |
1997/02/25 | 610 | 610 | 600 | 608 | 6,000 |
1997/02/24 | 620 | 620 | 610 | 610 | 7,000 |
1997/02/21 | 610 | 620 | 610 | 620 | 15,000 |
1997/02/20 | 590 | 620 | 590 | 620 | 23,000 |
1997/02/19 | 600 | 610 | 590 | 590 | 25,000 |
1997/02/18 | 600 | 610 | 600 | 603 | 35,000 |
1997/02/17 | 613 | 613 | 610 | 610 | 11,000 |
1997/02/14 | 620 | 620 | 619 | 619 | 12,000 |
1997/02/13 | 629 | 630 | 620 | 620 | 7,000 |
1997/02/12 | 631 | 640 | 630 | 630 | 8,000 |
1997/02/10 | 645 | 645 | 631 | 641 | 11,000 |
1997/02/07 | 640 | 650 | 631 | 650 | 22,000 |
1997/02/06 | 657 | 657 | 650 | 650 | 35,000 |
1997/02/05 | 670 | 670 | 660 | 660 | 14,000 |
1997/02/04 | 670 | 670 | 670 | 670 | 27,000 |
1997/02/03 | 670 | 670 | 665 | 670 | 15,000 |
1997/01/31 | 665 | 675 | 665 | 675 | 5,000 |
1997/01/30 | 679 | 679 | 675 | 675 | 19,000 |
1997/01/29 | 685 | 695 | 685 | 685 | 5,000 |
1997/01/28 | 660 | 695 | 660 | 695 | 40,000 |
1997/01/27 | 670 | 670 | 670 | 670 | 26,000 |
1997/01/24 | 680 | 690 | 680 | 680 | 9,000 |
1997/01/23 | 680 | 690 | 680 | 690 | 7,000 |
1997/01/22 | 690 | 695 | 690 | 690 | 11,000 |
1997/01/21 | 690 | 690 | 680 | 690 | 9,000 |
1997/01/20 | 670 | 690 | 670 | 690 | 15,000 |
1997/01/17 | 653 | 670 | 653 | 670 | 23,000 |
1997/01/16 | 663 | 665 | 663 | 663 | 17,000 |
1997/01/14 | 663 | 664 | 663 | 663 | 9,000 |
1997/01/13 | 653 | 655 | 653 | 653 | 15,000 |
1997/01/10 | 683 | 683 | 663 | 663 | 40,000 |
1997/01/09 | 692 | 692 | 683 | 683 | 25,000 |
1997/01/08 | 699 | 700 | 691 | 691 | 26,000 |
1997/01/07 | 698 | 698 | 696 | 697 | 12,000 |
1997/01/06 | 691 | 700 | 691 | 695 | 28,000 |