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 |
---|---|---|---|---|---|
2011/12/30 | 274 | 274 | 274 | 274 | 1,000 |
2011/12/29 | 269 | 277 | 268 | 277 | 12,000 |
2011/12/28 | 274 | 274 | 268 | 269 | 32,000 |
2011/12/27 | 274 | 274 | 267 | 274 | 24,000 |
2011/12/26 | 275 | 280 | 274 | 274 | 5,000 |
2011/12/22 | 271 | 275 | 268 | 268 | 16,000 |
2011/12/21 | 273 | 278 | 270 | 271 | 20,000 |
2011/12/20 | 274 | 276 | 267 | 273 | 15,000 |
2011/12/19 | 271 | 278 | 269 | 270 | 90,000 |
2011/12/16 | 270 | 270 | 266 | 266 | 9,000 |
2011/12/15 | 276 | 282 | 271 | 271 | 27,000 |
2011/12/14 | 277 | 277 | 275 | 276 | 6,000 |
2011/12/13 | 286 | 286 | 270 | 277 | 44,000 |
2011/12/12 | 290 | 290 | 286 | 286 | 7,000 |
2011/12/09 | 288 | 288 | 285 | 288 | 40,000 |
2011/12/08 | 285 | 292 | 284 | 292 | 80,000 |
2011/12/07 | 274 | 280 | 273 | 279 | 13,000 |
2011/12/06 | 283 | 283 | 273 | 273 | 5,000 |
2011/12/05 | 278 | 285 | 278 | 285 | 69,000 |
2011/12/02 | 275 | 275 | 274 | 275 | 14,000 |
2011/12/01 | 275 | 276 | 273 | 275 | 21,000 |
2011/11/30 | 278 | 278 | 267 | 269 | 36,000 |
2011/11/29 | 283 | 283 | 278 | 282 | 20,000 |
2011/11/28 | 279 | 280 | 275 | 276 | 34,000 |
2011/11/25 | 273 | 280 | 273 | 279 | 15,000 |
2011/11/24 | 265 | 273 | 265 | 273 | 14,000 |
2011/11/22 | 261 | 265 | 261 | 265 | 8,000 |
2011/11/21 | 262 | 264 | 262 | 263 | 27,000 |
2011/11/18 | 261 | 268 | 261 | 268 | 28,000 |
2011/11/17 | 265 | 270 | 265 | 266 | 13,000 |
2011/11/16 | 275 | 275 | 263 | 263 | 5,000 |
2011/11/15 | 261 | 270 | 261 | 270 | 4,000 |
2011/11/14 | 267 | 267 | 267 | 267 | 5,000 |
2011/11/11 | 266 | 267 | 266 | 266 | 4,000 |
2011/11/10 | 269 | 270 | 269 | 270 | 6,000 |
2011/11/09 | 277 | 277 | 266 | 269 | 15,000 |
2011/11/08 | 277 | 277 | 275 | 276 | 4,000 |
2011/11/07 | 276 | 282 | 276 | 282 | 9,000 |
2011/11/04 | 285 | 285 | 275 | 276 | 17,000 |
2011/11/02 | 281 | 285 | 280 | 281 | 11,000 |
2011/11/01 | 288 | 288 | 285 | 285 | 3,000 |
2011/10/31 | 284 | 292 | 284 | 290 | 10,000 |
2011/10/28 | 295 | 296 | 284 | 285 | 42,000 |
2011/10/27 | 285 | 295 | 285 | 295 | 13,000 |
2011/10/26 | 283 | 287 | 282 | 284 | 10,000 |
2011/10/25 | 285 | 288 | 285 | 288 | 11,000 |
2011/10/24 | 287 | 287 | 282 | 285 | 8,000 |
2011/10/21 | 277 | 282 | 277 | 282 | 3,000 |
2011/10/20 | 288 | 288 | 276 | 277 | 22,000 |
2011/10/19 | 284 | 287 | 284 | 287 | 4,000 |
2011/10/18 | 280 | 280 | 279 | 280 | 3,000 |
2011/10/17 | 282 | 284 | 280 | 280 | 6,000 |
2011/10/14 | 277 | 288 | 276 | 276 | 11,000 |
2011/10/13 | 282 | 283 | 282 | 282 | 3,000 |
2011/10/12 | 280 | 283 | 278 | 280 | 9,000 |
2011/10/11 | 281 | 286 | 280 | 286 | 8,000 |
2011/10/07 | 287 | 287 | 276 | 276 | 6,000 |
2011/10/06 | 274 | 279 | 274 | 279 | 3,000 |
2011/10/05 | 283 | 284 | 273 | 274 | 17,000 |
2011/10/04 | 285 | 293 | 282 | 282 | 5,000 |
2011/10/03 | 294 | 294 | 293 | 293 | 4,000 |
2011/09/30 | 305 | 305 | 298 | 299 | 13,000 |
2011/09/29 | 300 | 305 | 299 | 305 | 19,000 |
2011/09/28 | 300 | 301 | 297 | 300 | 55,000 |
2011/09/27 | 282 | 300 | 282 | 300 | 24,000 |
2011/09/26 | 289 | 291 | 281 | 281 | 15,000 |
2011/09/22 | 289 | 290 | 288 | 288 | 4,000 |
2011/09/21 | 296 | 296 | 292 | 292 | 10,000 |
2011/09/20 | 297 | 297 | 295 | 297 | 6,000 |
2011/09/16 | 294 | 300 | 294 | 297 | 24,000 |
2011/09/15 | 287 | 294 | 286 | 294 | 11,000 |
2011/09/14 | 295 | 295 | 279 | 286 | 15,000 |
2011/09/13 | 296 | 297 | 293 | 293 | 7,000 |
2011/09/12 | 293 | 294 | 285 | 294 | 11,000 |
2011/09/09 | 300 | 300 | 298 | 298 | 43,000 |
2011/09/08 | 299 | 299 | 298 | 298 | 2,000 |
2011/09/07 | 291 | 296 | 285 | 291 | 10,000 |
2011/09/06 | 288 | 296 | 288 | 296 | 16,000 |
2011/09/05 | 287 | 288 | 287 | 288 | 2,000 |
2011/09/02 | 289 | 290 | 287 | 287 | 3,000 |
2011/09/01 | 299 | 299 | 289 | 289 | 12,000 |
2011/08/31 | 305 | 305 | 295 | 295 | 9,000 |
2011/08/30 | 295 | 304 | 295 | 302 | 17,000 |
2011/08/29 | 282 | 292 | 282 | 292 | 41,000 |
2011/08/26 | 276 | 281 | 276 | 281 | 13,000 |
2011/08/25 | 273 | 277 | 273 | 276 | 16,000 |
2011/08/24 | 270 | 272 | 270 | 270 | 6,000 |
2011/08/23 | 276 | 276 | 269 | 270 | 25,000 |
2011/08/22 | 272 | 274 | 269 | 269 | 24,000 |
2011/08/19 | 263 | 269 | 263 | 269 | 10,000 |
2011/08/18 | 265 | 265 | 258 | 264 | 18,000 |
2011/08/17 | 271 | 271 | 265 | 265 | 9,000 |
2011/08/16 | 271 | 271 | 269 | 269 | 4,000 |
2011/08/15 | 266 | 266 | 264 | 265 | 6,000 |
2011/08/12 | 256 | 261 | 253 | 261 | 10,000 |
2011/08/11 | 254 | 263 | 254 | 259 | 9,000 |
2011/08/10 | 254 | 256 | 254 | 256 | 11,000 |
2011/08/09 | 263 | 263 | 248 | 252 | 14,000 |
2011/08/08 | 260 | 261 | 252 | 255 | 23,000 |
2011/08/05 | 259 | 266 | 259 | 260 | 21,000 |
2011/08/04 | 276 | 277 | 275 | 275 | 10,000 |
2011/08/03 | 275 | 279 | 273 | 279 | 13,000 |
2011/08/02 | 282 | 283 | 279 | 279 | 5,000 |
2011/08/01 | 283 | 286 | 283 | 285 | 8,000 |
2011/07/29 | 292 | 293 | 289 | 291 | 19,000 |
2011/07/28 | 298 | 300 | 295 | 300 | 33,000 |
2011/07/27 | 298 | 298 | 294 | 298 | 12,000 |
2011/07/26 | 296 | 297 | 295 | 295 | 4,000 |
2011/07/25 | 301 | 301 | 293 | 296 | 13,000 |
2011/07/22 | 302 | 302 | 297 | 301 | 13,000 |
2011/07/21 | 0 | 0 | 0 | 303 | 0 |
2011/07/20 | 302 | 305 | 301 | 303 | 65,000 |
2011/07/19 | 301 | 306 | 295 | 298 | 47,000 |
2011/07/15 | 294 | 297 | 294 | 297 | 10,000 |
2011/07/14 | 294 | 295 | 291 | 291 | 17,000 |
2011/07/13 | 301 | 301 | 298 | 298 | 8,000 |
2011/07/12 | 299 | 299 | 294 | 298 | 11,000 |
2011/07/11 | 297 | 299 | 297 | 299 | 7,000 |
2011/07/08 | 305 | 305 | 300 | 301 | 7,000 |
2011/07/07 | 303 | 304 | 303 | 303 | 4,000 |
2011/07/06 | 305 | 305 | 303 | 303 | 8,000 |
2011/07/05 | 298 | 304 | 298 | 300 | 5,000 |
2011/07/04 | 300 | 308 | 299 | 301 | 74,000 |
2011/07/01 | 296 | 296 | 292 | 294 | 13,000 |
2011/06/30 | 295 | 295 | 290 | 294 | 10,000 |
2011/06/29 | 297 | 299 | 292 | 296 | 22,000 |
2011/06/28 | 309 | 310 | 290 | 295 | 129,000 |
2011/06/27 | 300 | 312 | 300 | 309 | 67,000 |
2011/06/24 | 296 | 303 | 295 | 303 | 30,000 |
2011/06/23 | 296 | 299 | 296 | 299 | 22,000 |
2011/06/22 | 295 | 298 | 295 | 296 | 22,000 |
2011/06/21 | 283 | 304 | 283 | 302 | 99,000 |
2011/06/20 | 273 | 281 | 273 | 281 | 9,000 |
2011/06/17 | 276 | 281 | 276 | 277 | 9,000 |
2011/06/16 | 279 | 291 | 279 | 281 | 9,000 |
2011/06/15 | 279 | 280 | 279 | 280 | 9,000 |
2011/06/14 | 274 | 279 | 274 | 279 | 7,000 |
2011/06/13 | 272 | 282 | 272 | 282 | 9,000 |
2011/06/10 | 278 | 279 | 276 | 279 | 32,000 |
2011/06/09 | 276 | 277 | 276 | 277 | 10,000 |
2011/06/08 | 280 | 280 | 276 | 277 | 6,000 |
2011/06/07 | 281 | 281 | 281 | 281 | 4,000 |
2011/06/06 | 285 | 289 | 280 | 280 | 8,000 |
2011/06/03 | 296 | 296 | 290 | 290 | 9,000 |
2011/06/02 | 298 | 298 | 296 | 296 | 6,000 |
2011/06/01 | 299 | 299 | 293 | 298 | 6,000 |
2011/05/31 | 297 | 300 | 297 | 300 | 11,000 |
2011/05/30 | 295 | 300 | 295 | 297 | 40,000 |
2011/05/27 | 295 | 295 | 291 | 295 | 12,000 |
2011/05/26 | 293 | 295 | 293 | 294 | 8,000 |
2011/05/25 | 286 | 292 | 285 | 287 | 13,000 |
2011/05/24 | 285 | 287 | 285 | 285 | 18,000 |
2011/05/23 | 291 | 291 | 290 | 290 | 14,000 |
2011/05/20 | 298 | 310 | 291 | 291 | 36,000 |
2011/05/19 | 293 | 297 | 293 | 296 | 19,000 |
2011/05/18 | 287 | 294 | 287 | 292 | 10,000 |
2011/05/17 | 289 | 289 | 288 | 288 | 11,000 |
2011/05/16 | 302 | 302 | 293 | 293 | 22,000 |
2011/05/13 | 316 | 316 | 302 | 304 | 13,000 |
2011/05/12 | 323 | 323 | 320 | 320 | 7,000 |
2011/05/11 | 329 | 330 | 325 | 325 | 23,000 |
2011/05/10 | 332 | 334 | 327 | 329 | 18,000 |
2011/05/09 | 334 | 335 | 334 | 334 | 6,000 |
2011/05/06 | 332 | 339 | 332 | 338 | 7,000 |
2011/05/02 | 342 | 349 | 336 | 338 | 18,000 |
2011/04/28 | 345 | 353 | 342 | 342 | 70,000 |
2011/04/27 | 332 | 345 | 332 | 345 | 34,000 |
2011/04/26 | 338 | 338 | 335 | 335 | 20,000 |
2011/04/25 | 326 | 338 | 326 | 338 | 17,000 |
2011/04/22 | 327 | 327 | 324 | 326 | 3,000 |
2011/04/21 | 335 | 335 | 327 | 332 | 12,000 |
2011/04/20 | 336 | 336 | 326 | 329 | 17,000 |
2011/04/19 | 322 | 336 | 322 | 336 | 20,000 |
2011/04/18 | 334 | 334 | 324 | 328 | 20,000 |
2011/04/15 | 333 | 334 | 331 | 331 | 10,000 |
2011/04/14 | 328 | 333 | 328 | 331 | 18,000 |
2011/04/13 | 339 | 341 | 336 | 336 | 9,000 |
2011/04/12 | 338 | 343 | 338 | 338 | 23,000 |
2011/04/11 | 343 | 345 | 343 | 344 | 12,000 |
2011/04/08 | 340 | 344 | 340 | 343 | 31,000 |
2011/04/07 | 340 | 344 | 340 | 343 | 28,000 |
2011/04/06 | 340 | 344 | 340 | 342 | 37,000 |
2011/04/05 | 349 | 349 | 340 | 340 | 57,000 |
2011/04/04 | 361 | 361 | 353 | 355 | 64,000 |
2011/04/01 | 360 | 370 | 359 | 361 | 388,000 |
2011/03/31 | 358 | 359 | 348 | 359 | 27,000 |
2011/03/30 | 359 | 360 | 353 | 359 | 43,000 |
2011/03/29 | 348 | 360 | 348 | 360 | 46,000 |
2011/03/28 | 359 | 361 | 357 | 359 | 67,000 |
2011/03/25 | 358 | 360 | 351 | 359 | 105,000 |
2011/03/24 | 353 | 353 | 341 | 347 | 64,000 |
2011/03/23 | 328 | 353 | 328 | 337 | 100,000 |
2011/03/22 | 339 | 339 | 321 | 326 | 65,000 |
2011/03/18 | 318 | 325 | 314 | 323 | 54,000 |
2011/03/17 | 293 | 316 | 293 | 310 | 33,000 |
2011/03/16 | 295 | 308 | 295 | 308 | 22,000 |
2011/03/15 | 319 | 345 | 295 | 295 | 51,000 |
2011/03/14 | 295 | 356 | 295 | 338 | 65,000 |
2011/03/11 | 297 | 297 | 295 | 295 | 67,000 |
2011/03/10 | 295 | 296 | 295 | 296 | 17,000 |
2011/03/09 | 300 | 300 | 295 | 295 | 23,000 |
2011/03/08 | 292 | 295 | 292 | 295 | 13,000 |
2011/03/07 | 295 | 299 | 291 | 296 | 22,000 |
2011/03/04 | 296 | 298 | 295 | 296 | 16,000 |
2011/03/03 | 298 | 298 | 291 | 296 | 14,000 |
2011/03/02 | 291 | 296 | 291 | 291 | 13,000 |
2011/03/01 | 295 | 299 | 295 | 297 | 7,000 |
2011/02/28 | 291 | 295 | 291 | 294 | 53,000 |
2011/02/25 | 289 | 291 | 289 | 291 | 28,000 |
2011/02/24 | 290 | 292 | 288 | 291 | 16,000 |
2011/02/23 | 287 | 295 | 287 | 290 | 13,000 |
2011/02/22 | 286 | 295 | 285 | 287 | 36,000 |
2011/02/21 | 282 | 286 | 282 | 285 | 22,000 |
2011/02/18 | 284 | 285 | 283 | 285 | 13,000 |
2011/02/17 | 287 | 287 | 285 | 285 | 13,000 |
2011/02/16 | 286 | 287 | 282 | 283 | 11,000 |
2011/02/15 | 284 | 287 | 282 | 283 | 13,000 |
2011/02/14 | 280 | 283 | 279 | 281 | 10,000 |
2011/02/10 | 286 | 286 | 281 | 282 | 6,000 |
2011/02/09 | 291 | 291 | 281 | 286 | 19,000 |
2011/02/08 | 286 | 286 | 283 | 284 | 12,000 |
2011/02/07 | 280 | 285 | 277 | 285 | 9,000 |
2011/02/04 | 276 | 284 | 276 | 280 | 17,000 |
2011/02/03 | 279 | 279 | 277 | 277 | 7,000 |
2011/02/02 | 281 | 283 | 281 | 282 | 11,000 |
2011/02/01 | 286 | 287 | 285 | 285 | 11,000 |
2011/01/31 | 287 | 288 | 286 | 288 | 14,000 |
2011/01/28 | 294 | 295 | 293 | 294 | 55,000 |
2011/01/27 | 290 | 293 | 290 | 293 | 11,000 |
2011/01/26 | 290 | 295 | 289 | 289 | 21,000 |
2011/01/25 | 284 | 290 | 284 | 290 | 9,000 |
2011/01/24 | 289 | 289 | 281 | 284 | 34,000 |
2011/01/21 | 297 | 297 | 286 | 286 | 16,000 |
2011/01/20 | 291 | 296 | 291 | 296 | 31,000 |
2011/01/19 | 289 | 291 | 289 | 291 | 11,000 |
2011/01/18 | 288 | 289 | 288 | 289 | 6,000 |
2011/01/17 | 290 | 290 | 289 | 289 | 3,000 |
2011/01/14 | 289 | 290 | 289 | 289 | 12,000 |
2011/01/13 | 290 | 290 | 289 | 289 | 22,000 |
2011/01/12 | 293 | 293 | 290 | 290 | 11,000 |
2011/01/11 | 294 | 296 | 288 | 296 | 23,000 |
2011/01/07 | 299 | 300 | 286 | 296 | 22,000 |
2011/01/06 | 299 | 300 | 296 | 299 | 6,000 |
2011/01/05 | 299 | 300 | 296 | 300 | 14,000 |
2011/01/04 | 295 | 299 | 295 | 298 | 12,000 |