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 |
---|---|---|---|---|---|
2007/12/28 | 246 | 246 | 236 | 240 | 55,000 |
2007/12/27 | 246 | 246 | 244 | 246 | 23,000 |
2007/12/26 | 252 | 252 | 245 | 245 | 98,000 |
2007/12/25 | 249 | 257 | 249 | 257 | 28,000 |
2007/12/21 | 255 | 255 | 242 | 247 | 18,000 |
2007/12/20 | 256 | 257 | 256 | 256 | 31,000 |
2007/12/19 | 258 | 267 | 257 | 257 | 67,000 |
2007/12/18 | 255 | 256 | 254 | 256 | 5,000 |
2007/12/17 | 259 | 260 | 255 | 255 | 17,000 |
2007/12/14 | 258 | 265 | 258 | 260 | 41,000 |
2007/12/13 | 273 | 273 | 258 | 263 | 34,000 |
2007/12/12 | 272 | 274 | 272 | 273 | 13,000 |
2007/12/11 | 279 | 280 | 274 | 274 | 65,000 |
2007/12/10 | 276 | 276 | 273 | 273 | 11,000 |
2007/12/07 | 279 | 280 | 278 | 279 | 15,000 |
2007/12/06 | 279 | 279 | 275 | 278 | 35,000 |
2007/12/05 | 272 | 279 | 272 | 275 | 17,000 |
2007/12/04 | 280 | 281 | 271 | 272 | 26,000 |
2007/12/03 | 266 | 287 | 266 | 279 | 163,000 |
2007/11/30 | 259 | 266 | 258 | 262 | 37,000 |
2007/11/29 | 258 | 261 | 257 | 258 | 36,000 |
2007/11/28 | 249 | 266 | 249 | 262 | 60,000 |
2007/11/27 | 243 | 250 | 243 | 248 | 18,000 |
2007/11/26 | 237 | 251 | 237 | 248 | 33,000 |
2007/11/22 | 226 | 239 | 226 | 237 | 23,000 |
2007/11/21 | 245 | 245 | 234 | 236 | 20,000 |
2007/11/20 | 245 | 245 | 235 | 240 | 40,000 |
2007/11/19 | 240 | 245 | 240 | 245 | 14,000 |
2007/11/16 | 246 | 246 | 239 | 240 | 34,000 |
2007/11/15 | 244 | 248 | 244 | 247 | 12,000 |
2007/11/14 | 247 | 249 | 246 | 249 | 5,000 |
2007/11/13 | 247 | 247 | 241 | 244 | 23,000 |
2007/11/12 | 254 | 255 | 246 | 247 | 34,000 |
2007/11/09 | 265 | 265 | 250 | 251 | 28,000 |
2007/11/08 | 268 | 268 | 265 | 265 | 11,000 |
2007/11/07 | 272 | 272 | 268 | 268 | 15,000 |
2007/11/06 | 268 | 272 | 268 | 272 | 9,000 |
2007/11/05 | 268 | 269 | 268 | 268 | 11,000 |
2007/11/02 | 273 | 274 | 273 | 273 | 17,000 |
2007/11/01 | 271 | 275 | 271 | 273 | 12,000 |
2007/10/31 | 271 | 273 | 271 | 271 | 23,000 |
2007/10/30 | 270 | 270 | 268 | 268 | 31,000 |
2007/10/29 | 268 | 275 | 268 | 274 | 65,000 |
2007/10/26 | 269 | 269 | 267 | 267 | 3,000 |
2007/10/25 | 269 | 269 | 262 | 264 | 32,000 |
2007/10/24 | 272 | 272 | 272 | 272 | 8,000 |
2007/10/23 | 272 | 272 | 270 | 272 | 15,000 |
2007/10/22 | 271 | 272 | 266 | 272 | 34,000 |
2007/10/19 | 277 | 277 | 271 | 271 | 15,000 |
2007/10/18 | 274 | 280 | 274 | 278 | 18,000 |
2007/10/17 | 277 | 277 | 273 | 273 | 6,000 |
2007/10/16 | 282 | 285 | 278 | 278 | 10,000 |
2007/10/15 | 282 | 283 | 280 | 281 | 16,000 |
2007/10/12 | 283 | 286 | 282 | 282 | 19,000 |
2007/10/11 | 280 | 283 | 280 | 283 | 21,000 |
2007/10/10 | 281 | 285 | 281 | 281 | 18,000 |
2007/10/09 | 285 | 285 | 281 | 281 | 22,000 |
2007/10/05 | 281 | 284 | 280 | 283 | 29,000 |
2007/10/04 | 278 | 282 | 278 | 279 | 9,000 |
2007/10/03 | 277 | 279 | 277 | 278 | 30,000 |
2007/10/02 | 272 | 273 | 270 | 272 | 36,000 |
2007/10/01 | 269 | 269 | 266 | 266 | 15,000 |
2007/09/28 | 271 | 271 | 266 | 267 | 92,000 |
2007/09/27 | 262 | 264 | 256 | 264 | 94,000 |
2007/09/26 | 258 | 259 | 255 | 257 | 78,000 |
2007/09/25 | 271 | 271 | 252 | 258 | 107,000 |
2007/09/21 | 272 | 272 | 270 | 271 | 47,000 |
2007/09/20 | 283 | 283 | 270 | 272 | 181,000 |
2007/09/19 | 292 | 295 | 282 | 284 | 139,000 |
2007/09/18 | 286 | 287 | 286 | 287 | 5,000 |
2007/09/14 | 292 | 292 | 290 | 292 | 46,000 |
2007/09/13 | 284 | 288 | 284 | 287 | 15,000 |
2007/09/12 | 292 | 292 | 283 | 284 | 16,000 |
2007/09/11 | 289 | 293 | 286 | 287 | 17,000 |
2007/09/10 | 286 | 293 | 286 | 292 | 14,000 |
2007/09/07 | 302 | 302 | 301 | 301 | 8,000 |
2007/09/06 | 300 | 303 | 300 | 301 | 17,000 |
2007/09/05 | 298 | 305 | 298 | 304 | 23,000 |
2007/09/04 | 300 | 300 | 298 | 298 | 7,000 |
2007/09/03 | 286 | 299 | 286 | 299 | 36,000 |
2007/08/31 | 283 | 285 | 282 | 285 | 14,000 |
2007/08/30 | 282 | 286 | 282 | 283 | 29,000 |
2007/08/29 | 282 | 283 | 278 | 283 | 55,000 |
2007/08/28 | 277 | 283 | 276 | 282 | 89,000 |
2007/08/27 | 282 | 283 | 273 | 276 | 74,000 |
2007/08/24 | 269 | 274 | 267 | 272 | 91,000 |
2007/08/23 | 265 | 271 | 263 | 270 | 284,000 |
2007/08/22 | 278 | 281 | 261 | 261 | 274,000 |
2007/08/21 | 294 | 295 | 278 | 278 | 167,000 |
2007/08/20 | 285 | 292 | 285 | 290 | 15,000 |
2007/08/17 | 292 | 292 | 283 | 283 | 73,000 |
2007/08/16 | 294 | 296 | 281 | 287 | 101,000 |
2007/08/15 | 321 | 321 | 309 | 309 | 16,000 |
2007/08/14 | 323 | 323 | 318 | 321 | 7,000 |
2007/08/13 | 328 | 328 | 324 | 328 | 14,000 |
2007/08/10 | 340 | 340 | 330 | 330 | 32,000 |
2007/08/09 | 338 | 340 | 338 | 339 | 11,000 |
2007/08/08 | 348 | 348 | 339 | 340 | 36,000 |
2007/08/07 | 340 | 346 | 340 | 346 | 8,000 |
2007/08/06 | 346 | 346 | 338 | 344 | 14,000 |
2007/08/03 | 346 | 347 | 341 | 347 | 25,000 |
2007/08/02 | 343 | 348 | 341 | 345 | 19,000 |
2007/08/01 | 338 | 340 | 338 | 338 | 30,000 |
2007/07/31 | 350 | 350 | 348 | 349 | 4,000 |
2007/07/30 | 350 | 350 | 345 | 350 | 39,000 |
2007/07/27 | 352 | 352 | 345 | 352 | 50,000 |
2007/07/26 | 353 | 358 | 351 | 355 | 17,000 |
2007/07/25 | 353 | 357 | 350 | 352 | 18,000 |
2007/07/24 | 367 | 368 | 362 | 363 | 18,000 |
2007/07/23 | 353 | 370 | 348 | 367 | 116,000 |
2007/07/20 | 350 | 355 | 350 | 354 | 63,000 |
2007/07/19 | 346 | 350 | 343 | 345 | 24,000 |
2007/07/18 | 351 | 353 | 345 | 345 | 15,000 |
2007/07/17 | 350 | 352 | 345 | 347 | 16,000 |
2007/07/13 | 348 | 348 | 343 | 345 | 35,000 |
2007/07/12 | 348 | 360 | 347 | 348 | 64,000 |
2007/07/11 | 350 | 355 | 343 | 351 | 50,000 |
2007/07/10 | 358 | 362 | 356 | 359 | 33,000 |
2007/07/09 | 367 | 367 | 363 | 364 | 10,000 |
2007/07/06 | 360 | 360 | 359 | 360 | 16,000 |
2007/07/05 | 362 | 365 | 362 | 364 | 271,000 |
2007/07/04 | 362 | 362 | 357 | 361 | 11,000 |
2007/07/03 | 359 | 364 | 359 | 360 | 23,000 |
2007/07/02 | 362 | 364 | 362 | 364 | 43,000 |
2007/06/29 | 362 | 364 | 361 | 362 | 57,000 |
2007/06/28 | 357 | 364 | 357 | 362 | 52,000 |
2007/06/27 | 362 | 365 | 356 | 357 | 49,000 |
2007/06/26 | 359 | 367 | 357 | 361 | 64,000 |
2007/06/25 | 339 | 352 | 336 | 351 | 89,000 |
2007/06/22 | 342 | 342 | 337 | 339 | 12,000 |
2007/06/21 | 341 | 342 | 341 | 342 | 9,000 |
2007/06/20 | 336 | 342 | 336 | 341 | 35,000 |
2007/06/19 | 340 | 340 | 335 | 335 | 38,000 |
2007/06/18 | 334 | 338 | 333 | 338 | 26,000 |
2007/06/15 | 330 | 334 | 328 | 334 | 6,000 |
2007/06/14 | 329 | 331 | 329 | 331 | 8,000 |
2007/06/13 | 331 | 336 | 331 | 334 | 6,000 |
2007/06/12 | 336 | 336 | 331 | 331 | 11,000 |
2007/06/11 | 336 | 338 | 335 | 335 | 8,000 |
2007/06/08 | 338 | 338 | 332 | 335 | 57,000 |
2007/06/07 | 336 | 343 | 336 | 343 | 37,000 |
2007/06/06 | 343 | 343 | 333 | 336 | 25,000 |
2007/06/05 | 342 | 343 | 335 | 342 | 24,000 |
2007/06/04 | 342 | 342 | 340 | 341 | 5,000 |
2007/06/01 | 339 | 340 | 322 | 338 | 27,000 |
2007/05/31 | 335 | 338 | 335 | 338 | 24,000 |
2007/05/30 | 332 | 337 | 332 | 335 | 5,000 |
2007/05/29 | 334 | 335 | 334 | 335 | 5,000 |
2007/05/28 | 336 | 336 | 334 | 334 | 28,000 |
2007/05/25 | 336 | 338 | 333 | 336 | 30,000 |
2007/05/24 | 342 | 344 | 338 | 338 | 6,000 |
2007/05/23 | 338 | 342 | 336 | 342 | 28,000 |
2007/05/22 | 325 | 336 | 325 | 336 | 26,000 |
2007/05/21 | 317 | 324 | 314 | 324 | 18,000 |
2007/05/18 | 321 | 321 | 316 | 316 | 27,000 |
2007/05/17 | 336 | 336 | 317 | 325 | 22,000 |
2007/05/16 | 338 | 338 | 336 | 336 | 18,000 |
2007/05/15 | 353 | 354 | 345 | 345 | 7,000 |
2007/05/14 | 347 | 354 | 347 | 353 | 21,000 |
2007/05/11 | 346 | 350 | 344 | 349 | 14,000 |
2007/05/10 | 346 | 348 | 343 | 343 | 23,000 |
2007/05/09 | 350 | 351 | 343 | 351 | 15,000 |
2007/05/08 | 353 | 354 | 352 | 354 | 4,000 |
2007/05/07 | 355 | 357 | 354 | 356 | 19,000 |
2007/05/02 | 361 | 362 | 360 | 360 | 12,000 |
2007/05/01 | 354 | 360 | 354 | 360 | 26,000 |
2007/04/27 | 353 | 356 | 351 | 352 | 17,000 |
2007/04/26 | 354 | 357 | 352 | 353 | 16,000 |
2007/04/25 | 354 | 358 | 352 | 353 | 12,000 |
2007/04/24 | 356 | 359 | 355 | 359 | 7,000 |
2007/04/23 | 366 | 366 | 360 | 361 | 14,000 |
2007/04/20 | 369 | 369 | 364 | 366 | 25,000 |
2007/04/19 | 365 | 369 | 365 | 369 | 42,000 |
2007/04/18 | 366 | 370 | 365 | 366 | 18,000 |
2007/04/17 | 368 | 369 | 365 | 365 | 19,000 |
2007/04/16 | 362 | 371 | 362 | 366 | 20,000 |
2007/04/13 | 369 | 374 | 362 | 362 | 44,000 |
2007/04/12 | 349 | 384 | 348 | 367 | 138,000 |
2007/04/11 | 344 | 364 | 344 | 357 | 39,000 |
2007/04/10 | 343 | 348 | 343 | 344 | 10,000 |
2007/04/09 | 348 | 350 | 343 | 347 | 6,000 |
2007/04/06 | 348 | 348 | 344 | 346 | 13,000 |
2007/04/05 | 344 | 348 | 344 | 348 | 2,000 |
2007/04/04 | 334 | 348 | 334 | 348 | 17,000 |
2007/04/03 | 333 | 339 | 331 | 335 | 9,000 |
2007/04/02 | 342 | 347 | 334 | 334 | 33,000 |
2007/03/30 | 351 | 351 | 347 | 347 | 9,000 |
2007/03/29 | 355 | 355 | 350 | 351 | 7,000 |
2007/03/28 | 353 | 358 | 352 | 356 | 46,000 |
2007/03/27 | 354 | 354 | 350 | 351 | 14,000 |
2007/03/26 | 355 | 355 | 347 | 350 | 16,000 |
2007/03/23 | 358 | 358 | 351 | 355 | 25,000 |
2007/03/22 | 356 | 358 | 355 | 355 | 10,000 |
2007/03/20 | 358 | 358 | 353 | 353 | 15,000 |
2007/03/19 | 348 | 354 | 348 | 350 | 33,000 |
2007/03/16 | 350 | 352 | 348 | 348 | 10,000 |
2007/03/15 | 352 | 354 | 347 | 347 | 39,000 |
2007/03/14 | 362 | 362 | 350 | 350 | 33,000 |
2007/03/13 | 371 | 371 | 365 | 365 | 8,000 |
2007/03/12 | 368 | 372 | 368 | 371 | 18,000 |
2007/03/09 | 364 | 376 | 364 | 372 | 51,000 |
2007/03/08 | 357 | 362 | 355 | 362 | 14,000 |
2007/03/07 | 362 | 362 | 354 | 357 | 34,000 |
2007/03/06 | 350 | 355 | 346 | 354 | 16,000 |
2007/03/05 | 361 | 361 | 350 | 351 | 28,000 |
2007/03/02 | 364 | 365 | 364 | 365 | 12,000 |
2007/03/01 | 367 | 369 | 364 | 365 | 19,000 |
2007/02/28 | 374 | 374 | 361 | 369 | 61,000 |
2007/02/27 | 377 | 377 | 373 | 376 | 32,000 |
2007/02/26 | 370 | 376 | 370 | 376 | 8,000 |
2007/02/23 | 370 | 373 | 370 | 373 | 22,000 |
2007/02/22 | 362 | 373 | 362 | 368 | 35,000 |
2007/02/21 | 364 | 367 | 360 | 363 | 35,000 |
2007/02/20 | 361 | 365 | 361 | 365 | 33,000 |
2007/02/19 | 363 | 363 | 358 | 360 | 46,000 |
2007/02/16 | 360 | 360 | 358 | 358 | 84,000 |
2007/02/15 | 355 | 359 | 355 | 359 | 23,000 |
2007/02/14 | 350 | 356 | 350 | 354 | 27,000 |
2007/02/13 | 354 | 354 | 350 | 351 | 17,000 |
2007/02/09 | 351 | 354 | 350 | 354 | 26,000 |
2007/02/08 | 357 | 357 | 353 | 354 | 24,000 |
2007/02/07 | 355 | 356 | 353 | 355 | 11,000 |
2007/02/06 | 353 | 357 | 353 | 353 | 23,000 |
2007/02/05 | 357 | 360 | 352 | 353 | 34,000 |
2007/02/02 | 356 | 357 | 354 | 357 | 26,000 |
2007/02/01 | 351 | 355 | 349 | 355 | 27,000 |
2007/01/31 | 355 | 355 | 348 | 350 | 67,000 |
2007/01/30 | 349 | 350 | 340 | 343 | 37,000 |
2007/01/29 | 343 | 348 | 343 | 347 | 42,000 |
2007/01/26 | 343 | 343 | 342 | 343 | 6,000 |
2007/01/25 | 344 | 344 | 340 | 342 | 20,000 |
2007/01/24 | 340 | 344 | 340 | 344 | 24,000 |
2007/01/23 | 343 | 343 | 342 | 343 | 16,000 |
2007/01/22 | 342 | 345 | 342 | 342 | 38,000 |
2007/01/19 | 337 | 340 | 332 | 339 | 27,000 |
2007/01/18 | 337 | 338 | 336 | 337 | 31,000 |
2007/01/17 | 337 | 337 | 336 | 336 | 15,000 |
2007/01/16 | 339 | 340 | 336 | 338 | 27,000 |
2007/01/15 | 322 | 336 | 322 | 335 | 46,000 |
2007/01/12 | 321 | 325 | 317 | 322 | 21,000 |
2007/01/11 | 317 | 318 | 316 | 316 | 21,000 |
2007/01/10 | 326 | 326 | 317 | 319 | 38,000 |
2007/01/09 | 325 | 327 | 321 | 325 | 37,000 |
2007/01/05 | 335 | 335 | 329 | 329 | 267,000 |
2007/01/04 | 331 | 334 | 331 | 334 | 16,000 |