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 |
---|---|---|---|---|---|
2013/12/30 | 691 | 748 | 690 | 732 | 378,000 |
2013/12/27 | 648 | 665 | 638 | 664 | 304,000 |
2013/12/26 | 609 | 645 | 609 | 643 | 415,000 |
2013/12/25 | 560 | 603 | 560 | 599 | 360,000 |
2013/12/24 | 611 | 615 | 570 | 572 | 299,000 |
2013/12/20 | 605 | 616 | 598 | 607 | 342,000 |
2013/12/19 | 603 | 608 | 595 | 600 | 547,000 |
2013/12/18 | 601 | 619 | 594 | 599 | 278,000 |
2013/12/17 | 575 | 616 | 575 | 595 | 481,000 |
2013/12/16 | 558 | 580 | 553 | 575 | 416,000 |
2013/12/13 | 527 | 554 | 527 | 551 | 274,000 |
2013/12/12 | 516 | 535 | 516 | 532 | 177,000 |
2013/12/11 | 520 | 520 | 503 | 516 | 128,000 |
2013/12/10 | 517 | 525 | 514 | 520 | 163,000 |
2013/12/09 | 510 | 520 | 507 | 516 | 111,000 |
2013/12/06 | 502 | 510 | 495 | 510 | 107,000 |
2013/12/05 | 493 | 513 | 493 | 506 | 339,000 |
2013/12/04 | 492 | 499 | 485 | 492 | 84,000 |
2013/12/03 | 503 | 503 | 496 | 499 | 70,000 |
2013/12/02 | 504 | 504 | 495 | 497 | 53,000 |
2013/11/29 | 511 | 511 | 498 | 506 | 100,000 |
2013/11/28 | 512 | 513 | 507 | 510 | 119,000 |
2013/11/27 | 511 | 514 | 508 | 512 | 56,000 |
2013/11/26 | 515 | 518 | 507 | 515 | 52,000 |
2013/11/25 | 506 | 515 | 506 | 515 | 80,000 |
2013/11/22 | 511 | 514 | 502 | 506 | 80,000 |
2013/11/21 | 516 | 519 | 504 | 515 | 115,000 |
2013/11/20 | 472 | 512 | 472 | 509 | 347,000 |
2013/11/19 | 478 | 483 | 476 | 479 | 70,000 |
2013/11/18 | 489 | 495 | 477 | 479 | 196,000 |
2013/11/15 | 510 | 510 | 490 | 497 | 217,000 |
2013/11/14 | 517 | 517 | 509 | 510 | 82,000 |
2013/11/13 | 512 | 522 | 512 | 517 | 46,000 |
2013/11/12 | 520 | 524 | 512 | 524 | 57,000 |
2013/11/11 | 528 | 531 | 519 | 521 | 45,000 |
2013/11/08 | 519 | 534 | 519 | 521 | 52,000 |
2013/11/07 | 528 | 535 | 523 | 531 | 61,000 |
2013/11/06 | 519 | 550 | 516 | 529 | 161,000 |
2013/11/05 | 519 | 522 | 514 | 516 | 76,000 |
2013/11/01 | 571 | 571 | 505 | 513 | 278,000 |
2013/10/31 | 555 | 570 | 551 | 570 | 398,000 |
2013/10/30 | 549 | 550 | 527 | 528 | 310,000 |
2013/10/29 | 530 | 548 | 525 | 548 | 218,000 |
2013/10/28 | 510 | 532 | 506 | 532 | 135,000 |
2013/10/25 | 511 | 514 | 490 | 500 | 112,000 |
2013/10/24 | 492 | 512 | 480 | 512 | 148,000 |
2013/10/23 | 520 | 525 | 495 | 496 | 110,000 |
2013/10/22 | 525 | 533 | 510 | 516 | 162,000 |
2013/10/21 | 515 | 527 | 510 | 524 | 317,000 |
2013/10/18 | 460 | 487 | 460 | 485 | 136,000 |
2013/10/17 | 448 | 466 | 448 | 464 | 156,000 |
2013/10/16 | 449 | 449 | 424 | 444 | 34,000 |
2013/10/15 | 454 | 454 | 448 | 449 | 37,000 |
2013/10/11 | 457 | 457 | 450 | 453 | 42,000 |
2013/10/10 | 452 | 452 | 441 | 447 | 38,000 |
2013/10/09 | 435 | 452 | 429 | 450 | 47,000 |
2013/10/08 | 430 | 447 | 416 | 435 | 81,000 |
2013/10/07 | 444 | 444 | 434 | 435 | 62,000 |
2013/10/04 | 441 | 452 | 440 | 444 | 59,000 |
2013/10/03 | 445 | 450 | 441 | 445 | 52,000 |
2013/10/02 | 455 | 465 | 450 | 450 | 91,000 |
2013/10/01 | 448 | 468 | 445 | 462 | 103,000 |
2013/09/30 | 465 | 465 | 450 | 452 | 99,000 |
2013/09/27 | 451 | 470 | 451 | 469 | 133,000 |
2013/09/26 | 442 | 461 | 441 | 454 | 148,000 |
2013/09/25 | 473 | 476 | 431 | 445 | 345,000 |
2013/09/24 | 440 | 499 | 440 | 479 | 786,000 |
2013/09/20 | 409 | 430 | 405 | 425 | 333,000 |
2013/09/19 | 391 | 407 | 391 | 407 | 112,000 |
2013/09/18 | 400 | 400 | 390 | 391 | 51,000 |
2013/09/17 | 394 | 399 | 394 | 399 | 93,000 |
2013/09/13 | 385 | 390 | 381 | 390 | 103,000 |
2013/09/12 | 379 | 386 | 378 | 382 | 49,000 |
2013/09/11 | 385 | 385 | 382 | 383 | 38,000 |
2013/09/10 | 379 | 382 | 375 | 379 | 75,000 |
2013/09/09 | 384 | 385 | 379 | 381 | 50,000 |
2013/09/06 | 371 | 371 | 361 | 368 | 28,000 |
2013/09/05 | 363 | 367 | 362 | 367 | 32,000 |
2013/09/04 | 363 | 367 | 362 | 367 | 31,000 |
2013/09/03 | 356 | 365 | 352 | 364 | 23,000 |
2013/09/02 | 353 | 357 | 353 | 357 | 9,000 |
2013/08/30 | 353 | 364 | 348 | 353 | 23,000 |
2013/08/29 | 360 | 364 | 353 | 355 | 18,000 |
2013/08/28 | 368 | 368 | 360 | 364 | 47,000 |
2013/08/27 | 370 | 372 | 369 | 370 | 17,000 |
2013/08/26 | 370 | 370 | 368 | 368 | 8,000 |
2013/08/23 | 365 | 371 | 365 | 370 | 34,000 |
2013/08/22 | 363 | 365 | 360 | 365 | 23,000 |
2013/08/21 | 362 | 365 | 360 | 360 | 14,000 |
2013/08/20 | 364 | 366 | 360 | 360 | 30,000 |
2013/08/19 | 366 | 367 | 360 | 366 | 19,000 |
2013/08/16 | 363 | 363 | 361 | 361 | 13,000 |
2013/08/15 | 362 | 367 | 358 | 361 | 31,000 |
2013/08/14 | 363 | 367 | 360 | 367 | 20,000 |
2013/08/13 | 357 | 359 | 355 | 359 | 8,000 |
2013/08/12 | 355 | 357 | 350 | 357 | 9,000 |
2013/08/09 | 358 | 358 | 356 | 357 | 15,000 |
2013/08/08 | 361 | 361 | 358 | 360 | 24,000 |
2013/08/07 | 364 | 371 | 363 | 364 | 34,000 |
2013/08/06 | 368 | 370 | 368 | 370 | 10,000 |
2013/08/05 | 362 | 371 | 362 | 368 | 21,000 |
2013/08/02 | 368 | 371 | 357 | 371 | 55,000 |
2013/08/01 | 351 | 365 | 350 | 365 | 27,000 |
2013/07/31 | 359 | 359 | 351 | 352 | 32,000 |
2013/07/30 | 357 | 359 | 352 | 356 | 24,000 |
2013/07/29 | 372 | 372 | 357 | 359 | 74,000 |
2013/07/26 | 373 | 376 | 361 | 372 | 111,000 |
2013/07/25 | 378 | 383 | 377 | 377 | 103,000 |
2013/07/24 | 375 | 376 | 373 | 376 | 31,000 |
2013/07/23 | 369 | 374 | 360 | 374 | 85,000 |
2013/07/22 | 364 | 369 | 356 | 369 | 58,000 |
2013/07/19 | 373 | 373 | 365 | 367 | 29,000 |
2013/07/18 | 366 | 371 | 360 | 371 | 61,000 |
2013/07/17 | 365 | 369 | 362 | 368 | 33,000 |
2013/07/16 | 370 | 370 | 365 | 367 | 35,000 |
2013/07/12 | 364 | 367 | 357 | 365 | 70,000 |
2013/07/11 | 359 | 362 | 358 | 362 | 11,000 |
2013/07/10 | 366 | 366 | 358 | 360 | 44,000 |
2013/07/09 | 367 | 367 | 358 | 366 | 45,000 |
2013/07/08 | 370 | 372 | 359 | 361 | 57,000 |
2013/07/05 | 358 | 362 | 350 | 362 | 29,000 |
2013/07/04 | 357 | 359 | 352 | 356 | 35,000 |
2013/07/03 | 354 | 365 | 354 | 356 | 38,000 |
2013/07/02 | 353 | 355 | 350 | 354 | 21,000 |
2013/07/01 | 354 | 357 | 346 | 349 | 73,000 |
2013/06/28 | 330 | 350 | 330 | 346 | 160,000 |
2013/06/27 | 320 | 332 | 319 | 330 | 52,000 |
2013/06/26 | 318 | 319 | 314 | 315 | 23,000 |
2013/06/25 | 317 | 317 | 309 | 313 | 28,000 |
2013/06/24 | 329 | 332 | 310 | 316 | 44,000 |
2013/06/21 | 324 | 327 | 316 | 325 | 23,000 |
2013/06/20 | 331 | 331 | 327 | 328 | 24,000 |
2013/06/19 | 334 | 336 | 331 | 331 | 8,000 |
2013/06/18 | 335 | 335 | 327 | 327 | 11,000 |
2013/06/17 | 325 | 328 | 325 | 327 | 10,000 |
2013/06/14 | 320 | 327 | 320 | 325 | 75,000 |
2013/06/13 | 325 | 327 | 317 | 319 | 35,000 |
2013/06/12 | 322 | 330 | 322 | 327 | 11,000 |
2013/06/11 | 330 | 335 | 320 | 330 | 23,000 |
2013/06/10 | 342 | 342 | 311 | 338 | 60,000 |
2013/06/07 | 315 | 317 | 300 | 311 | 58,000 |
2013/06/06 | 346 | 346 | 327 | 329 | 49,000 |
2013/06/05 | 343 | 357 | 343 | 346 | 33,000 |
2013/06/04 | 357 | 357 | 335 | 346 | 49,000 |
2013/06/03 | 367 | 367 | 353 | 356 | 31,000 |
2013/05/31 | 378 | 378 | 365 | 367 | 25,000 |
2013/05/30 | 366 | 383 | 360 | 370 | 95,000 |
2013/05/29 | 361 | 379 | 358 | 374 | 91,000 |
2013/05/28 | 351 | 360 | 348 | 358 | 67,000 |
2013/05/27 | 352 | 355 | 347 | 351 | 47,000 |
2013/05/24 | 353 | 370 | 346 | 354 | 119,000 |
2013/05/23 | 383 | 390 | 352 | 353 | 159,000 |
2013/05/22 | 389 | 390 | 375 | 384 | 69,000 |
2013/05/21 | 389 | 391 | 385 | 389 | 71,000 |
2013/05/20 | 385 | 392 | 385 | 389 | 89,000 |
2013/05/17 | 359 | 382 | 359 | 381 | 43,000 |
2013/05/16 | 383 | 384 | 346 | 362 | 73,000 |
2013/05/15 | 391 | 392 | 383 | 383 | 60,000 |
2013/05/14 | 388 | 390 | 385 | 387 | 57,000 |
2013/05/13 | 387 | 388 | 375 | 386 | 141,000 |
2013/05/10 | 399 | 405 | 396 | 399 | 70,000 |
2013/05/09 | 409 | 409 | 391 | 391 | 106,000 |
2013/05/08 | 400 | 405 | 393 | 401 | 147,000 |
2013/05/07 | 393 | 407 | 388 | 393 | 180,000 |
2013/05/02 | 380 | 386 | 378 | 385 | 58,000 |
2013/05/01 | 380 | 386 | 374 | 381 | 76,000 |
2013/04/30 | 386 | 388 | 374 | 383 | 98,000 |
2013/04/26 | 394 | 394 | 380 | 386 | 154,000 |
2013/04/25 | 371 | 390 | 368 | 387 | 271,000 |
2013/04/24 | 359 | 370 | 358 | 369 | 184,000 |
2013/04/23 | 350 | 356 | 349 | 356 | 104,000 |
2013/04/22 | 347 | 353 | 347 | 350 | 49,000 |
2013/04/19 | 349 | 349 | 344 | 345 | 32,000 |
2013/04/18 | 345 | 349 | 343 | 346 | 38,000 |
2013/04/17 | 349 | 350 | 343 | 345 | 41,000 |
2013/04/16 | 349 | 350 | 343 | 345 | 36,000 |
2013/04/15 | 345 | 353 | 344 | 350 | 38,000 |
2013/04/12 | 351 | 355 | 347 | 352 | 51,000 |
2013/04/11 | 354 | 358 | 353 | 357 | 122,000 |
2013/04/10 | 349 | 354 | 346 | 353 | 141,000 |
2013/04/09 | 350 | 350 | 342 | 349 | 50,000 |
2013/04/08 | 347 | 353 | 347 | 350 | 70,000 |
2013/04/05 | 355 | 355 | 345 | 351 | 84,000 |
2013/04/04 | 340 | 352 | 338 | 351 | 68,000 |
2013/04/03 | 333 | 345 | 332 | 344 | 56,000 |
2013/04/02 | 310 | 333 | 307 | 328 | 102,000 |
2013/04/01 | 346 | 346 | 334 | 334 | 40,000 |
2013/03/29 | 351 | 351 | 343 | 346 | 77,000 |
2013/03/28 | 355 | 356 | 351 | 353 | 75,000 |
2013/03/27 | 355 | 356 | 352 | 355 | 66,000 |
2013/03/26 | 352 | 355 | 352 | 355 | 65,000 |
2013/03/25 | 354 | 355 | 351 | 351 | 107,000 |
2013/03/22 | 356 | 356 | 350 | 350 | 73,000 |
2013/03/21 | 352 | 358 | 352 | 357 | 109,000 |
2013/03/19 | 355 | 355 | 346 | 353 | 306,000 |
2013/03/18 | 343 | 348 | 343 | 347 | 106,000 |
2013/03/15 | 348 | 349 | 343 | 343 | 95,000 |
2013/03/14 | 350 | 350 | 345 | 346 | 42,000 |
2013/03/13 | 352 | 354 | 348 | 348 | 68,000 |
2013/03/12 | 350 | 356 | 350 | 350 | 148,000 |
2013/03/11 | 360 | 363 | 356 | 358 | 127,000 |
2013/03/08 | 355 | 362 | 355 | 362 | 91,000 |
2013/03/07 | 359 | 361 | 355 | 355 | 48,000 |
2013/03/06 | 356 | 357 | 355 | 356 | 52,000 |
2013/03/05 | 360 | 364 | 356 | 356 | 67,000 |
2013/03/04 | 373 | 373 | 355 | 357 | 103,000 |
2013/03/01 | 384 | 386 | 370 | 377 | 68,000 |
2013/02/28 | 381 | 385 | 381 | 385 | 49,000 |
2013/02/27 | 377 | 383 | 376 | 381 | 37,000 |
2013/02/26 | 376 | 377 | 373 | 377 | 29,000 |
2013/02/25 | 376 | 377 | 375 | 376 | 20,000 |
2013/02/22 | 374 | 375 | 368 | 374 | 20,000 |
2013/02/21 | 370 | 377 | 370 | 375 | 47,000 |
2013/02/20 | 359 | 367 | 359 | 366 | 26,000 |
2013/02/19 | 352 | 358 | 349 | 358 | 31,000 |
2013/02/18 | 347 | 352 | 347 | 352 | 21,000 |
2013/02/15 | 357 | 358 | 343 | 347 | 35,000 |
2013/02/14 | 363 | 370 | 363 | 368 | 18,000 |
2013/02/13 | 374 | 375 | 362 | 366 | 38,000 |
2013/02/12 | 380 | 381 | 373 | 379 | 54,000 |
2013/02/08 | 375 | 384 | 375 | 383 | 53,000 |
2013/02/07 | 380 | 380 | 377 | 377 | 24,000 |
2013/02/06 | 378 | 381 | 378 | 380 | 17,000 |
2013/02/05 | 375 | 382 | 371 | 376 | 24,000 |
2013/02/04 | 382 | 382 | 380 | 380 | 12,000 |
2013/02/01 | 380 | 381 | 377 | 380 | 16,000 |
2013/01/31 | 381 | 382 | 380 | 382 | 9,000 |
2013/01/30 | 381 | 384 | 379 | 382 | 14,000 |
2013/01/29 | 383 | 383 | 379 | 381 | 11,000 |
2013/01/28 | 384 | 384 | 381 | 381 | 28,000 |
2013/01/25 | 384 | 386 | 380 | 385 | 35,000 |
2013/01/24 | 377 | 385 | 375 | 384 | 27,000 |
2013/01/23 | 383 | 383 | 381 | 382 | 16,000 |
2013/01/22 | 387 | 389 | 381 | 383 | 55,000 |
2013/01/21 | 388 | 389 | 385 | 387 | 25,000 |
2013/01/18 | 374 | 380 | 374 | 380 | 11,000 |
2013/01/17 | 376 | 380 | 374 | 375 | 25,000 |
2013/01/16 | 381 | 381 | 379 | 379 | 9,000 |
2013/01/15 | 383 | 383 | 379 | 381 | 23,000 |
2013/01/11 | 383 | 385 | 380 | 381 | 26,000 |
2013/01/10 | 383 | 385 | 381 | 382 | 22,000 |
2013/01/09 | 381 | 383 | 379 | 381 | 29,000 |
2013/01/08 | 379 | 383 | 375 | 379 | 38,000 |
2013/01/07 | 385 | 389 | 379 | 385 | 49,000 |
2013/01/04 | 384 | 385 | 378 | 381 | 49,000 |