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 |
---|---|---|---|---|---|
2005/12/30 | 407 | 409 | 405 | 406 | 23,000 |
2005/12/29 | 409 | 409 | 403 | 403 | 30,000 |
2005/12/28 | 407 | 409 | 405 | 406 | 63,000 |
2005/12/27 | 405 | 407 | 403 | 406 | 31,000 |
2005/12/26 | 408 | 408 | 402 | 404 | 37,000 |
2005/12/22 | 412 | 413 | 405 | 406 | 40,000 |
2005/12/21 | 405 | 415 | 405 | 409 | 59,000 |
2005/12/20 | 403 | 405 | 400 | 402 | 35,000 |
2005/12/19 | 399 | 405 | 399 | 400 | 70,000 |
2005/12/16 | 396 | 400 | 395 | 398 | 47,000 |
2005/12/15 | 398 | 403 | 398 | 400 | 45,000 |
2005/12/14 | 410 | 410 | 405 | 405 | 55,000 |
2005/12/13 | 415 | 416 | 407 | 408 | 53,000 |
2005/12/12 | 400 | 410 | 400 | 408 | 113,000 |
2005/12/09 | 394 | 400 | 390 | 395 | 104,000 |
2005/12/08 | 405 | 408 | 396 | 398 | 93,000 |
2005/12/07 | 412 | 414 | 408 | 408 | 56,000 |
2005/12/06 | 419 | 420 | 411 | 414 | 97,000 |
2005/12/05 | 411 | 415 | 409 | 412 | 141,000 |
2005/12/02 | 403 | 420 | 402 | 406 | 214,000 |
2005/12/01 | 397 | 400 | 394 | 398 | 109,000 |
2005/11/30 | 396 | 396 | 393 | 393 | 17,000 |
2005/11/29 | 390 | 395 | 390 | 393 | 36,000 |
2005/11/28 | 393 | 395 | 390 | 390 | 67,000 |
2005/11/25 | 388 | 392 | 387 | 392 | 50,000 |
2005/11/24 | 392 | 396 | 388 | 388 | 59,000 |
2005/11/22 | 389 | 390 | 386 | 390 | 39,000 |
2005/11/21 | 389 | 389 | 384 | 385 | 46,000 |
2005/11/18 | 393 | 393 | 386 | 390 | 23,000 |
2005/11/17 | 387 | 390 | 381 | 390 | 38,000 |
2005/11/16 | 385 | 385 | 382 | 383 | 14,000 |
2005/11/15 | 392 | 392 | 385 | 386 | 28,000 |
2005/11/14 | 393 | 396 | 392 | 392 | 47,000 |
2005/11/11 | 395 | 396 | 386 | 392 | 54,000 |
2005/11/10 | 395 | 398 | 395 | 396 | 29,000 |
2005/11/09 | 399 | 399 | 392 | 395 | 79,000 |
2005/11/08 | 387 | 397 | 387 | 395 | 98,000 |
2005/11/07 | 388 | 388 | 382 | 382 | 42,000 |
2005/11/04 | 390 | 390 | 386 | 388 | 34,000 |
2005/11/02 | 386 | 392 | 385 | 385 | 50,000 |
2005/11/01 | 392 | 392 | 388 | 389 | 18,000 |
2005/10/31 | 394 | 395 | 389 | 391 | 41,000 |
2005/10/28 | 388 | 392 | 382 | 392 | 51,000 |
2005/10/27 | 388 | 391 | 385 | 386 | 28,000 |
2005/10/26 | 383 | 387 | 380 | 383 | 42,000 |
2005/10/25 | 375 | 383 | 373 | 382 | 31,000 |
2005/10/24 | 379 | 384 | 373 | 377 | 44,000 |
2005/10/21 | 379 | 383 | 376 | 378 | 41,000 |
2005/10/20 | 385 | 386 | 377 | 380 | 42,000 |
2005/10/19 | 380 | 387 | 377 | 382 | 37,000 |
2005/10/18 | 380 | 385 | 377 | 383 | 37,000 |
2005/10/17 | 386 | 388 | 380 | 380 | 31,000 |
2005/10/14 | 388 | 388 | 383 | 383 | 26,000 |
2005/10/13 | 387 | 387 | 383 | 385 | 63,000 |
2005/10/12 | 383 | 395 | 383 | 388 | 82,000 |
2005/10/11 | 381 | 383 | 380 | 383 | 25,000 |
2005/10/07 | 383 | 384 | 375 | 383 | 64,000 |
2005/10/06 | 386 | 388 | 381 | 383 | 59,000 |
2005/10/05 | 378 | 386 | 376 | 386 | 63,000 |
2005/10/04 | 378 | 378 | 374 | 377 | 52,000 |
2005/10/03 | 378 | 378 | 376 | 378 | 21,000 |
2005/09/30 | 391 | 391 | 383 | 383 | 66,000 |
2005/09/29 | 391 | 395 | 388 | 392 | 71,000 |
2005/09/28 | 387 | 392 | 384 | 391 | 96,000 |
2005/09/27 | 387 | 394 | 385 | 387 | 68,000 |
2005/09/26 | 389 | 391 | 385 | 390 | 112,000 |
2005/09/22 | 380 | 382 | 377 | 380 | 31,000 |
2005/09/21 | 379 | 379 | 376 | 376 | 38,000 |
2005/09/20 | 377 | 378 | 374 | 377 | 34,000 |
2005/09/16 | 371 | 373 | 371 | 373 | 88,000 |
2005/09/15 | 375 | 376 | 371 | 371 | 62,000 |
2005/09/14 | 376 | 376 | 373 | 374 | 42,000 |
2005/09/13 | 377 | 377 | 375 | 375 | 26,000 |
2005/09/12 | 381 | 382 | 378 | 378 | 24,000 |
2005/09/09 | 380 | 381 | 379 | 380 | 98,000 |
2005/09/08 | 375 | 376 | 374 | 375 | 19,000 |
2005/09/07 | 380 | 380 | 376 | 376 | 16,000 |
2005/09/06 | 381 | 381 | 380 | 380 | 8,000 |
2005/09/05 | 379 | 384 | 379 | 381 | 19,000 |
2005/09/02 | 384 | 385 | 383 | 384 | 50,000 |
2005/09/01 | 384 | 389 | 384 | 384 | 33,000 |
2005/08/31 | 384 | 385 | 380 | 383 | 62,000 |
2005/08/30 | 384 | 388 | 384 | 385 | 27,000 |
2005/08/29 | 386 | 388 | 383 | 383 | 62,000 |
2005/08/26 | 384 | 384 | 383 | 384 | 57,000 |
2005/08/25 | 380 | 384 | 380 | 383 | 36,000 |
2005/08/24 | 382 | 382 | 378 | 379 | 28,000 |
2005/08/23 | 384 | 386 | 381 | 382 | 36,000 |
2005/08/22 | 380 | 383 | 379 | 383 | 64,000 |
2005/08/19 | 383 | 383 | 375 | 378 | 18,000 |
2005/08/18 | 382 | 390 | 377 | 384 | 87,000 |
2005/08/17 | 392 | 392 | 387 | 387 | 31,000 |
2005/08/16 | 391 | 392 | 390 | 392 | 11,000 |
2005/08/15 | 380 | 390 | 380 | 390 | 11,000 |
2005/08/12 | 388 | 388 | 383 | 385 | 8,000 |
2005/08/11 | 386 | 388 | 381 | 388 | 26,000 |
2005/08/10 | 382 | 386 | 382 | 386 | 28,000 |
2005/08/09 | 371 | 377 | 371 | 377 | 15,000 |
2005/08/08 | 370 | 372 | 351 | 371 | 57,000 |
2005/08/05 | 373 | 379 | 373 | 377 | 31,000 |
2005/08/04 | 374 | 376 | 374 | 375 | 12,000 |
2005/08/03 | 380 | 380 | 372 | 373 | 14,000 |
2005/08/02 | 390 | 390 | 380 | 380 | 20,000 |
2005/08/01 | 390 | 390 | 389 | 389 | 12,000 |
2005/07/29 | 396 | 396 | 390 | 393 | 29,000 |
2005/07/28 | 393 | 396 | 393 | 396 | 45,000 |
2005/07/27 | 393 | 394 | 390 | 393 | 30,000 |
2005/07/26 | 391 | 392 | 390 | 391 | 18,000 |
2005/07/25 | 392 | 395 | 390 | 390 | 29,000 |
2005/07/22 | 396 | 396 | 392 | 392 | 6,000 |
2005/07/21 | 390 | 395 | 390 | 395 | 19,000 |
2005/07/20 | 388 | 394 | 388 | 391 | 36,000 |
2005/07/19 | 387 | 387 | 387 | 387 | 3,000 |
2005/07/15 | 387 | 392 | 387 | 388 | 20,000 |
2005/07/14 | 392 | 393 | 389 | 389 | 12,000 |
2005/07/13 | 390 | 392 | 390 | 392 | 5,000 |
2005/07/12 | 396 | 396 | 388 | 391 | 23,000 |
2005/07/11 | 396 | 396 | 390 | 395 | 24,000 |
2005/07/08 | 397 | 399 | 392 | 392 | 41,000 |
2005/07/07 | 396 | 408 | 396 | 402 | 307,000 |
2005/07/06 | 398 | 398 | 395 | 395 | 7,000 |
2005/07/05 | 400 | 400 | 396 | 398 | 26,000 |
2005/07/04 | 396 | 402 | 394 | 397 | 73,000 |
2005/07/01 | 389 | 395 | 388 | 394 | 54,000 |
2005/06/30 | 395 | 395 | 388 | 388 | 19,000 |
2005/06/29 | 383 | 393 | 383 | 392 | 72,000 |
2005/06/28 | 387 | 388 | 383 | 388 | 43,000 |
2005/06/27 | 387 | 387 | 385 | 387 | 11,000 |
2005/06/24 | 384 | 388 | 382 | 383 | 32,000 |
2005/06/23 | 385 | 386 | 385 | 386 | 19,000 |
2005/06/22 | 387 | 387 | 383 | 385 | 48,000 |
2005/06/21 | 385 | 399 | 385 | 390 | 34,000 |
2005/06/20 | 385 | 386 | 384 | 385 | 20,000 |
2005/06/17 | 383 | 385 | 383 | 383 | 39,000 |
2005/06/16 | 387 | 387 | 383 | 385 | 14,000 |
2005/06/15 | 384 | 386 | 383 | 385 | 13,000 |
2005/06/14 | 382 | 384 | 382 | 383 | 34,000 |
2005/06/13 | 384 | 384 | 383 | 384 | 13,000 |
2005/06/10 | 382 | 387 | 382 | 387 | 42,000 |
2005/06/09 | 381 | 384 | 381 | 382 | 13,000 |
2005/06/08 | 380 | 382 | 380 | 382 | 25,000 |
2005/06/07 | 384 | 384 | 380 | 383 | 39,000 |
2005/06/06 | 385 | 390 | 382 | 390 | 27,000 |
2005/06/03 | 399 | 399 | 391 | 392 | 11,000 |
2005/06/02 | 400 | 403 | 400 | 400 | 22,000 |
2005/06/01 | 404 | 405 | 400 | 405 | 21,000 |
2005/05/31 | 395 | 405 | 393 | 405 | 69,000 |
2005/05/30 | 391 | 398 | 391 | 395 | 62,000 |
2005/05/27 | 383 | 388 | 383 | 388 | 45,000 |
2005/05/26 | 381 | 381 | 376 | 381 | 33,000 |
2005/05/25 | 377 | 384 | 377 | 383 | 50,000 |
2005/05/24 | 383 | 383 | 382 | 382 | 8,000 |
2005/05/23 | 382 | 383 | 380 | 383 | 33,000 |
2005/05/20 | 382 | 383 | 382 | 382 | 26,000 |
2005/05/19 | 382 | 382 | 375 | 382 | 32,000 |
2005/05/18 | 382 | 384 | 382 | 382 | 33,000 |
2005/05/17 | 386 | 386 | 382 | 382 | 42,000 |
2005/05/16 | 376 | 382 | 373 | 382 | 54,000 |
2005/05/13 | 373 | 380 | 373 | 376 | 8,000 |
2005/05/12 | 380 | 382 | 380 | 380 | 18,000 |
2005/05/11 | 380 | 380 | 376 | 380 | 8,000 |
2005/05/10 | 382 | 385 | 380 | 383 | 46,000 |
2005/05/09 | 377 | 378 | 375 | 378 | 9,000 |
2005/05/06 | 378 | 378 | 374 | 377 | 21,000 |
2005/05/02 | 384 | 385 | 377 | 378 | 28,000 |
2005/04/28 | 379 | 386 | 379 | 382 | 48,000 |
2005/04/27 | 382 | 388 | 377 | 377 | 25,000 |
2005/04/26 | 370 | 384 | 370 | 379 | 53,000 |
2005/04/25 | 370 | 370 | 369 | 369 | 11,000 |
2005/04/22 | 367 | 371 | 367 | 369 | 19,000 |
2005/04/21 | 361 | 366 | 355 | 363 | 34,000 |
2005/04/20 | 365 | 370 | 365 | 367 | 35,000 |
2005/04/19 | 355 | 361 | 352 | 360 | 38,000 |
2005/04/18 | 361 | 362 | 353 | 360 | 104,000 |
2005/04/15 | 361 | 366 | 361 | 365 | 49,000 |
2005/04/14 | 353 | 366 | 352 | 363 | 38,000 |
2005/04/13 | 365 | 368 | 356 | 361 | 40,000 |
2005/04/12 | 381 | 382 | 365 | 366 | 50,000 |
2005/04/11 | 387 | 387 | 381 | 381 | 23,000 |
2005/04/08 | 381 | 388 | 381 | 388 | 15,000 |
2005/04/07 | 384 | 384 | 380 | 382 | 23,000 |
2005/04/06 | 389 | 389 | 384 | 384 | 15,000 |
2005/04/05 | 378 | 386 | 373 | 386 | 26,000 |
2005/04/04 | 375 | 378 | 372 | 377 | 41,000 |
2005/04/01 | 374 | 383 | 371 | 382 | 40,000 |
2005/03/31 | 381 | 385 | 375 | 383 | 63,000 |
2005/03/30 | 377 | 380 | 377 | 379 | 45,000 |
2005/03/29 | 380 | 382 | 367 | 373 | 38,000 |
2005/03/28 | 383 | 383 | 373 | 375 | 63,000 |
2005/03/25 | 395 | 396 | 377 | 382 | 72,000 |
2005/03/24 | 402 | 402 | 386 | 390 | 123,000 |
2005/03/23 | 414 | 414 | 398 | 399 | 63,000 |
2005/03/22 | 406 | 412 | 404 | 411 | 75,000 |
2005/03/18 | 403 | 408 | 402 | 406 | 73,000 |
2005/03/17 | 402 | 406 | 399 | 402 | 73,000 |
2005/03/16 | 410 | 413 | 405 | 405 | 74,000 |
2005/03/15 | 406 | 419 | 406 | 415 | 111,000 |
2005/03/14 | 403 | 414 | 403 | 411 | 89,000 |
2005/03/11 | 403 | 405 | 402 | 405 | 121,000 |
2005/03/10 | 397 | 405 | 394 | 403 | 222,000 |
2005/03/09 | 390 | 396 | 389 | 396 | 48,000 |
2005/03/08 | 395 | 398 | 392 | 398 | 48,000 |
2005/03/07 | 385 | 400 | 383 | 395 | 125,000 |
2005/03/04 | 382 | 387 | 381 | 387 | 30,000 |
2005/03/03 | 382 | 387 | 382 | 387 | 58,000 |
2005/03/02 | 383 | 390 | 382 | 390 | 63,000 |
2005/03/01 | 380 | 389 | 380 | 387 | 128,000 |
2005/02/28 | 375 | 380 | 375 | 380 | 142,000 |
2005/02/25 | 375 | 377 | 373 | 375 | 64,000 |
2005/02/24 | 374 | 375 | 373 | 374 | 84,000 |
2005/02/23 | 375 | 376 | 371 | 376 | 81,000 |
2005/02/22 | 380 | 380 | 372 | 375 | 71,000 |
2005/02/21 | 370 | 380 | 370 | 377 | 92,000 |
2005/02/18 | 370 | 375 | 370 | 371 | 114,000 |
2005/02/17 | 371 | 377 | 368 | 371 | 118,000 |
2005/02/16 | 368 | 371 | 365 | 370 | 61,000 |
2005/02/15 | 364 | 373 | 363 | 373 | 188,000 |
2005/02/14 | 365 | 367 | 361 | 364 | 73,000 |
2005/02/10 | 356 | 368 | 356 | 363 | 129,000 |
2005/02/09 | 358 | 358 | 353 | 356 | 37,000 |
2005/02/08 | 357 | 357 | 355 | 356 | 51,000 |
2005/02/07 | 351 | 357 | 350 | 357 | 87,000 |
2005/02/04 | 351 | 351 | 347 | 348 | 21,000 |
2005/02/03 | 351 | 356 | 348 | 349 | 56,000 |
2005/02/02 | 346 | 350 | 343 | 348 | 54,000 |
2005/02/01 | 344 | 347 | 343 | 344 | 27,000 |
2005/01/31 | 341 | 346 | 341 | 343 | 50,000 |
2005/01/28 | 349 | 352 | 344 | 345 | 71,000 |
2005/01/27 | 347 | 348 | 343 | 347 | 80,000 |
2005/01/26 | 339 | 345 | 339 | 342 | 48,000 |
2005/01/25 | 340 | 340 | 338 | 339 | 20,000 |
2005/01/24 | 337 | 341 | 337 | 340 | 41,000 |
2005/01/21 | 340 | 342 | 337 | 342 | 13,000 |
2005/01/20 | 340 | 342 | 338 | 340 | 36,000 |
2005/01/19 | 343 | 343 | 339 | 340 | 65,000 |
2005/01/18 | 347 | 349 | 343 | 343 | 34,000 |
2005/01/17 | 350 | 350 | 345 | 347 | 42,000 |
2005/01/14 | 350 | 351 | 342 | 351 | 58,000 |
2005/01/13 | 349 | 350 | 344 | 349 | 36,000 |
2005/01/12 | 355 | 355 | 344 | 352 | 87,000 |
2005/01/11 | 356 | 357 | 352 | 354 | 45,000 |
2005/01/07 | 367 | 367 | 348 | 355 | 506,000 |
2005/01/06 | 328 | 352 | 328 | 347 | 315,000 |
2005/01/05 | 330 | 330 | 323 | 328 | 97,000 |
2005/01/04 | 330 | 335 | 328 | 333 | 52,000 |