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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,500 | 3,670 | 3,500 | 3,670 | 14,000 |
| 1989/12/28 | 3,380 | 3,550 | 3,350 | 3,500 | 74,000 |
| 1989/12/27 | 3,220 | 3,330 | 3,100 | 3,330 | 56,000 |
| 1989/12/26 | 3,070 | 3,210 | 3,070 | 3,210 | 43,000 |
| 1989/12/22 | 3,680 | 3,750 | 3,650 | 3,720 | 31,000 |
| 1989/12/21 | 3,590 | 3,700 | 3,590 | 3,700 | 24,000 |
| 1989/12/20 | 3,490 | 3,600 | 3,490 | 3,600 | 45,000 |
| 1989/12/19 | 3,300 | 3,500 | 3,300 | 3,490 | 54,000 |
| 1989/12/18 | 3,190 | 3,300 | 3,180 | 3,300 | 23,000 |
| 1989/12/15 | 3,200 | 3,250 | 3,200 | 3,200 | 10,000 |
| 1989/12/14 | 3,200 | 3,250 | 3,190 | 3,250 | 10,000 |
| 1989/12/11 | 3,200 | 3,250 | 3,200 | 3,250 | 2,000 |
| 1989/12/08 | 3,210 | 3,260 | 3,210 | 3,250 | 10,000 |
| 1989/12/07 | 2,900 | 3,300 | 2,900 | 3,300 | 81,000 |
| 1989/12/05 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/11/30 | 2,890 | 2,900 | 2,890 | 2,900 | 24,000 |
| 1989/11/29 | 2,750 | 2,900 | 2,750 | 2,900 | 27,000 |
| 1989/11/28 | 2,710 | 2,760 | 2,710 | 2,760 | 12,000 |
| 1989/11/27 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1989/11/24 | 2,720 | 2,800 | 2,710 | 2,760 | 23,000 |
| 1989/11/22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/11/21 | 2,900 | 2,920 | 2,890 | 2,920 | 15,000 |
| 1989/11/20 | 2,900 | 2,920 | 2,900 | 2,920 | 8,000 |
| 1989/11/17 | 2,760 | 2,900 | 2,760 | 2,900 | 51,000 |
| 1989/11/16 | 2,780 | 2,800 | 2,750 | 2,800 | 9,000 |
| 1989/11/15 | 2,790 | 2,800 | 2,780 | 2,800 | 21,000 |
| 1989/11/14 | 2,770 | 2,800 | 2,760 | 2,800 | 26,000 |
| 1989/11/13 | 2,650 | 2,770 | 2,650 | 2,770 | 39,000 |
| 1989/11/10 | 2,480 | 2,660 | 2,470 | 2,650 | 116,000 |
| 1989/11/09 | 2,460 | 2,500 | 2,460 | 2,500 | 46,000 |
| 1989/11/07 | 2,430 | 2,480 | 2,420 | 2,480 | 25,000 |
| 1989/11/06 | 2,470 | 2,480 | 2,470 | 2,480 | 11,000 |
| 1989/11/02 | 2,470 | 2,490 | 2,470 | 2,490 | 11,000 |
| 1989/11/01 | 2,440 | 2,490 | 2,440 | 2,490 | 10,000 |
| 1989/10/31 | 2,460 | 2,500 | 2,460 | 2,500 | 14,000 |
| 1989/10/30 | 2,440 | 2,500 | 2,440 | 2,500 | 15,000 |
| 1989/10/27 | 2,460 | 2,500 | 2,460 | 2,500 | 5,000 |
| 1989/10/26 | 2,500 | 2,520 | 2,490 | 2,500 | 15,000 |
| 1989/10/25 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1989/10/24 | 2,500 | 2,530 | 2,480 | 2,520 | 25,000 |
| 1989/10/23 | 2,450 | 2,500 | 2,450 | 2,500 | 12,000 |
| 1989/10/20 | 2,380 | 2,420 | 2,360 | 2,420 | 50,000 |
| 1989/10/19 | 2,340 | 2,400 | 2,340 | 2,400 | 22,000 |
| 1989/10/18 | 2,380 | 2,380 | 2,370 | 2,370 | 3,000 |
| 1989/10/17 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 |
| 1989/10/16 | 2,390 | 2,400 | 2,390 | 2,400 | 5,000 |
| 1989/10/13 | 2,340 | 2,400 | 2,340 | 2,400 | 29,000 |
| 1989/10/12 | 2,250 | 2,400 | 2,250 | 2,400 | 102,000 |
| 1989/10/11 | 2,270 | 2,310 | 2,270 | 2,310 | 10,000 |
| 1989/10/09 | 2,390 | 2,390 | 2,370 | 2,390 | 12,000 |
| 1989/10/06 | 2,230 | 2,400 | 2,090 | 2,400 | 75,000 |
| 1989/10/05 | 2,290 | 2,290 | 2,250 | 2,250 | 17,000 |
| 1989/10/04 | 2,360 | 2,400 | 2,360 | 2,380 | 16,000 |
| 1989/10/03 | 2,480 | 2,510 | 2,470 | 2,480 | 77,000 |
| 1989/10/02 | 2,230 | 2,420 | 2,220 | 2,420 | 99,000 |
| 1989/09/29 | 2,050 | 2,200 | 2,050 | 2,190 | 73,000 |
| 1989/09/28 | 2,000 | 2,040 | 2,000 | 2,040 | 6,000 |
| 1989/09/27 | 2,050 | 2,050 | 1,990 | 2,010 | 26,000 |
| 1989/09/26 | 1,920 | 2,060 | 1,920 | 2,060 | 40,000 |
| 1989/09/25 | 1,920 | 1,940 | 1,900 | 1,940 | 7,000 |
| 1989/09/22 | 1,900 | 1,940 | 1,900 | 1,940 | 5,000 |
| 1989/09/21 | 1,900 | 1,950 | 1,900 | 1,950 | 14,000 |
| 1989/09/20 | 1,920 | 1,950 | 1,920 | 1,950 | 17,000 |
| 1989/09/19 | 1,800 | 1,950 | 1,770 | 1,950 | 70,000 |
| 1989/09/18 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 |
| 1989/09/14 | 1,710 | 1,800 | 1,710 | 1,800 | 28,000 |
| 1989/09/14 | 1 -> 1.07 分割 | ||||
| 1989/09/13 | 1,772 | 1,792 | 1,722 | 1,792 | 59,941 |
| 1989/09/12 | 1,672 | 1,822 | 1,672 | 1,802 | 122,879 |
| 1989/09/11 | 1,652 | 1,752 | 1,602 | 1,752 | 155,846 |
| 1989/09/08 | 1,652 | 1,652 | 1,632 | 1,632 | 418,588 |
| 1989/09/07 | 1,672 | 1,672 | 1,582 | 1,652 | 67,933 |
| 1989/09/06 | 1,702 | 1,702 | 1,662 | 1,662 | 184,818 |
| 1989/09/05 | 1,742 | 1,752 | 1,742 | 1,752 | 1,998 |
| 1989/09/04 | 1,762 | 1,772 | 1,752 | 1,772 | 15,984 |
| 1989/09/01 | 1,722 | 1,772 | 1,722 | 1,772 | 9,990 |
| 1989/08/30 | 1,792 | 1,792 | 1,742 | 1,782 | 7,992 |
| 1989/08/29 | 1,772 | 1,772 | 1,772 | 1,772 | 999 |
| 1989/08/28 | 1,802 | 1,802 | 1,782 | 1,802 | 28,971 |
| 1989/08/25 | 1,692 | 1,802 | 1,672 | 1,802 | 136,865 |
| 1989/08/24 | 1,702 | 1,702 | 1,692 | 1,692 | 8,991 |
| 1989/08/23 | 1,672 | 1,702 | 1,652 | 1,702 | 288,716 |
| 1989/08/22 | 1,682 | 1,682 | 1,622 | 1,682 | 51,949 |
| 1989/08/21 | 1,682 | 1,682 | 1,672 | 1,672 | 23,976 |
| 1989/08/18 | 1,692 | 1,692 | 1,682 | 1,692 | 6,993 |
| 1989/08/17 | 1,702 | 1,702 | 1,692 | 1,702 | 13,986 |
| 1989/08/16 | 1,702 | 1,702 | 1,692 | 1,692 | 3,996 |
| 1989/08/15 | 1,702 | 1,712 | 1,702 | 1,712 | 1,998 |
| 1989/08/14 | 1,682 | 1,702 | 1,682 | 1,702 | 3,996 |
| 1989/08/11 | 1,702 | 1,712 | 1,702 | 1,712 | 5,994 |
| 1989/08/10 | 1,732 | 1,732 | 1,702 | 1,732 | 11,988 |
| 1989/08/09 | 1,732 | 1,732 | 1,712 | 1,732 | 5,994 |
| 1989/08/07 | 1,742 | 1,742 | 1,702 | 1,742 | 21,978 |
| 1989/08/04 | 1,732 | 1,742 | 1,692 | 1,742 | 7,992 |
| 1989/08/03 | 1,722 | 1,742 | 1,702 | 1,742 | 12,987 |
| 1989/08/02 | 1,692 | 1,702 | 1,692 | 1,702 | 6,993 |
| 1989/08/01 | 1,732 | 1,752 | 1,702 | 1,702 | 63,937 |
| 1989/07/31 | 1,732 | 1,752 | 1,722 | 1,742 | 28,971 |
| 1989/07/28 | 1,672 | 1,752 | 1,672 | 1,742 | 37,963 |
| 1989/07/27 | 1,642 | 1,702 | 1,632 | 1,702 | 51,949 |
| 1989/07/26 | 1,632 | 1,652 | 1,632 | 1,652 | 22,977 |
| 1989/07/25 | 1,542 | 1,632 | 1,542 | 1,632 | 35,965 |
| 1989/07/24 | 1,542 | 1,572 | 1,542 | 1,572 | 14,985 |
| 1989/07/21 | 1,552 | 1,582 | 1,542 | 1,572 | 6,993 |
| 1989/07/20 | 1,582 | 1,592 | 1,552 | 1,552 | 2,997 |
| 1989/07/19 | 1,521 | 1,592 | 1,521 | 1,592 | 34,966 |
| 1989/07/18 | 1,572 | 1,582 | 1,572 | 1,582 | 15,984 |
| 1989/07/17 | 1,562 | 1,582 | 1,562 | 1,582 | 3,996 |
| 1989/07/14 | 1,562 | 1,582 | 1,562 | 1,582 | 2,997 |
| 1989/07/13 | 1,592 | 1,592 | 1,592 | 1,592 | 4,995 |
| 1989/07/12 | 1,572 | 1,602 | 1,562 | 1,602 | 13,986 |
| 1989/07/11 | 1,582 | 1,592 | 1,562 | 1,562 | 5,994 |
| 1989/07/10 | 1,572 | 1,602 | 1,572 | 1,602 | 7,992 |
| 1989/07/07 | 1,592 | 1,602 | 1,552 | 1,602 | 17,982 |
| 1989/07/06 | 1,612 | 1,612 | 1,542 | 1,572 | 20,979 |
| 1989/07/05 | 1,461 | 1,622 | 1,461 | 1,622 | 151,850 |
| 1989/07/03 | 1,471 | 1,491 | 1,431 | 1,491 | 13,986 |
| 1989/06/30 | 1,481 | 1,481 | 1,481 | 1,481 | 8,991 |
| 1989/06/29 | 1,411 | 1,491 | 1,411 | 1,491 | 87,913 |
| 1989/06/28 | 1,431 | 1,471 | 1,431 | 1,461 | 45,955 |
| 1989/06/27 | 1,461 | 1,481 | 1,451 | 1,481 | 27,972 |
| 1989/06/26 | 1,471 | 1,481 | 1,471 | 1,481 | 9,990 |
| 1989/06/23 | 1,471 | 1,481 | 1,461 | 1,481 | 59,941 |
| 1989/06/22 | 1,471 | 1,481 | 1,451 | 1,481 | 36,964 |
| 1989/06/21 | 1,471 | 1,481 | 1,451 | 1,481 | 35,965 |
| 1989/06/20 | 1,451 | 1,491 | 1,451 | 1,481 | 80,920 |
| 1989/06/19 | 1,431 | 1,491 | 1,431 | 1,491 | 45,955 |
| 1989/06/16 | 1,461 | 1,491 | 1,461 | 1,491 | 25,974 |
| 1989/06/15 | 1,431 | 1,501 | 1,431 | 1,501 | 119,882 |
| 1989/06/14 | 1,451 | 1,451 | 1,431 | 1,451 | 16,983 |
| 1989/06/13 | 1,421 | 1,461 | 1,421 | 1,461 | 4,995 |
| 1989/06/12 | 1,421 | 1,461 | 1,401 | 1,461 | 53,947 |
| 1989/06/09 | 1,471 | 1,481 | 1,461 | 1,461 | 23,976 |
| 1989/06/08 | 1,481 | 1,481 | 1,461 | 1,471 | 3,996 |
| 1989/06/07 | 1,471 | 1,471 | 1,441 | 1,461 | 52,948 |
| 1989/06/06 | 1,471 | 1,471 | 1,451 | 1,471 | 26,973 |
| 1989/06/05 | 1,491 | 1,501 | 1,491 | 1,491 | 13,986 |
| 1989/06/02 | 1,532 | 1,542 | 1,511 | 1,511 | 38,962 |
| 1989/06/01 | 1,441 | 1,542 | 1,441 | 1,542 | 101,900 |
| 1989/05/31 | 1,461 | 1,461 | 1,461 | 1,461 | 27,972 |
| 1989/05/30 | 1,461 | 1,471 | 1,461 | 1,461 | 18,981 |
| 1989/05/29 | 1,481 | 1,481 | 1,461 | 1,461 | 22,977 |
| 1989/05/26 | 1,471 | 1,481 | 1,461 | 1,461 | 22,977 |
| 1989/05/25 | 1,441 | 1,481 | 1,441 | 1,481 | 35,965 |
| 1989/05/24 | 1,461 | 1,481 | 1,441 | 1,461 | 50,950 |
| 1989/05/23 | 1,441 | 1,471 | 1,431 | 1,471 | 53,947 |
| 1989/05/22 | 1,441 | 1,471 | 1,431 | 1,471 | 99,902 |
| 1989/05/19 | 1,441 | 1,461 | 1,431 | 1,461 | 77,923 |
| 1989/05/18 | 1,431 | 1,461 | 1,421 | 1,461 | 78,922 |
| 1989/05/17 | 1,421 | 1,461 | 1,411 | 1,461 | 53,947 |
| 1989/05/16 | 1,431 | 1,451 | 1,411 | 1,451 | 204,798 |
| 1989/05/15 | 1,411 | 1,451 | 1,391 | 1,451 | 224,779 |
| 1989/05/12 | 1,451 | 1,451 | 1,401 | 1,431 | 250,753 |
| 1989/05/11 | 1,391 | 1,441 | 1,381 | 1,441 | 271,732 |
| 1989/05/10 | 1,341 | 1,401 | 1,341 | 1,401 | 406,599 |
| 1989/05/09 | 1,351 | 1,371 | 1,351 | 1,361 | 31,969 |
| 1989/05/08 | 1,321 | 1,381 | 1,321 | 1,371 | 301,703 |
| 1989/05/02 | 1,281 | 1,331 | 1,281 | 1,331 | 262,741 |
| 1989/05/01 | 1,281 | 1,321 | 1,261 | 1,311 | 188,814 |
| 1989/04/28 | 1,311 | 1,321 | 1,301 | 1,301 | 452,554 |
| 1989/04/27 | 1,301 | 1,341 | 1,301 | 1,311 | 191,811 |
| 1989/04/26 | 1,251 | 1,321 | 1,251 | 1,321 | 407,599 |
| 1989/04/25 | 1,281 | 1,281 | 1,261 | 1,271 | 220,783 |
| 1989/04/24 | 1,271 | 1,271 | 1,251 | 1,271 | 83,917 |
| 1989/04/21 | 1,251 | 1,281 | 1,251 | 1,271 | 92,908 |
| 1989/04/20 | 1,251 | 1,281 | 1,231 | 1,271 | 127,874 |
| 1989/04/19 | 1,261 | 1,281 | 1,251 | 1,271 | 327,677 |
| 1989/04/18 | 1,261 | 1,291 | 1,261 | 1,291 | 208,794 |
| 1989/04/17 | 1,281 | 1,291 | 1,281 | 1,291 | 392,613 |
| 1989/04/14 | 1,261 | 1,281 | 1,261 | 1,261 | 160,842 |
| 1989/04/13 | 1,221 | 1,291 | 1,221 | 1,291 | 352,653 |
| 1989/04/12 | 1,231 | 1,271 | 1,231 | 1,271 | 214,788 |
| 1989/04/11 | 1,261 | 1,291 | 1,261 | 1,291 | 187,815 |
| 1989/04/10 | 1,281 | 1,281 | 1,251 | 1,281 | 385,620 |
| 1989/04/07 | 1,191 | 1,301 | 1,191 | 1,291 | 357,648 |
| 1989/04/06 | 1,211 | 1,251 | 1,201 | 1,211 | 63,937 |
| 1989/04/05 | 1,211 | 1,271 | 1,211 | 1,271 | 491,516 |
| 1989/04/04 | 1,191 | 1,291 | 1,171 | 1,251 | 255,748 |
| 1989/04/03 | 1,191 | 1,221 | 1,191 | 1,211 | 68,932 |
| 1989/03/31 | 1,211 | 1,261 | 1,201 | 1,251 | 878,135 |
| 1989/03/30 | 1,241 | 1,241 | 1,241 | 1,241 | 23,976 |
| 1989/03/29 | 1,271 | 1,301 | 1,231 | 1,301 | 170,832 |
| 1989/03/28 | 1,181 | 1,331 | 1,181 | 1,331 | 237,766 |
| 1989/03/27 | 1,111 | 1,191 | 1,111 | 1,191 | 99,902 |
| 1989/03/24 | 1,141 | 1,161 | 1,141 | 1,141 | 81,919 |
| 1989/03/23 | 1,181 | 1,201 | 1,161 | 1,201 | 302,702 |
| 1989/03/22 | 1,151 | 1,251 | 1,151 | 1,221 | 521,486 |
| 1989/03/20 | 1,081 | 1,171 | 1,081 | 1,171 | 301,703 |
| 1989/03/17 | 1,081 | 1,091 | 1,061 | 1,061 | 134,867 |
| 1989/03/16 | 1,071 | 1,081 | 1,051 | 1,081 | 124,877 |
| 1989/03/15 | 1,071 | 1,081 | 1,071 | 1,081 | 90,910 |
| 1989/03/14 | 1,051 | 1,081 | 1,051 | 1,081 | 76,924 |
| 1989/03/13 | 1,081 | 1,091 | 1,071 | 1,071 | 41,959 |
| 1989/03/10 | 1,081 | 1,101 | 1,081 | 1,101 | 57,943 |
| 1989/03/09 | 1,081 | 1,091 | 1,041 | 1,091 | 61,939 |
| 1989/03/08 | 1,081 | 1,101 | 1,081 | 1,081 | 118,883 |
| 1989/03/07 | 1,101 | 1,101 | 1,071 | 1,101 | 57,943 |
| 1989/03/06 | 1,081 | 1,111 | 1,041 | 1,101 | 110,891 |
| 1989/03/03 | 1,081 | 1,101 | 1,061 | 1,061 | 116,885 |
| 1989/03/02 | 1,081 | 1,131 | 1,071 | 1,071 | 37,963 |
| 1989/03/01 | 1,081 | 1,141 | 1,081 | 1,141 | 94,907 |
| 1989/02/28 | 1,141 | 1,151 | 1,111 | 1,111 | 463,543 |
| 1989/02/27 | 1,161 | 1,171 | 1,141 | 1,141 | 381,624 |
| 1989/02/23 | 1,061 | 1,191 | 1,061 | 1,191 | 421,585 |
| 1989/02/22 | 1,091 | 1,111 | 1,081 | 1,081 | 178,824 |
| 1989/02/21 | 1,111 | 1,131 | 1,081 | 1,111 | 230,773 |
| 1989/02/20 | 1,121 | 1,131 | 1,111 | 1,111 | 256,747 |
| 1989/02/17 | 1,091 | 1,151 | 1,091 | 1,141 | 486,521 |
| 1989/02/16 | 1,081 | 1,101 | 1,071 | 1,091 | 404,601 |
| 1989/02/15 | 1,011 | 1,111 | 1,011 | 1,091 | 535,473 |
| 1989/02/14 | 1,031 | 1,041 | 1,011 | 1,031 | 173,829 |
| 1989/02/13 | 1,011 | 1,041 | 1,011 | 1,031 | 174,828 |
| 1989/02/10 | 1,041 | 1,051 | 1,021 | 1,031 | 152,849 |
| 1989/02/09 | 1,021 | 1,051 | 1,011 | 1,051 | 147,854 |
| 1989/02/08 | 1,021 | 1,051 | 991 | 1,051 | 194,808 |
| 1989/02/07 | 1,011 | 1,031 | 991 | 995 | 508,499 |
| 1989/02/06 | 1,051 | 1,061 | 1,001 | 1,001 | 321,683 |
| 1989/02/03 | 1,051 | 1,091 | 1,021 | 1,051 | 908,106 |
| 1989/02/02 | 1,001 | 1,031 | 1,001 | 1,031 | 894,119 |
| 1989/02/01 | 891 | 925 | 891 | 924 | 776,235 |
| 1989/01/31 | 881 | 886 | 866 | 886 | 93,908 |
| 1989/01/30 | 887 | 888 | 875 | 876 | 123,878 |
| 1989/01/28 | 886 | 886 | 880 | 886 | 53,947 |
| 1989/01/27 | 880 | 891 | 880 | 891 | 131,870 |
| 1989/01/26 | 876 | 891 | 876 | 890 | 200,802 |
| 1989/01/25 | 879 | 886 | 866 | 885 | 298,706 |
| 1989/01/24 | 889 | 889 | 877 | 878 | 232,771 |
| 1989/01/23 | 850 | 881 | 849 | 872 | 258,745 |
| 1989/01/20 | 837 | 850 | 832 | 841 | 285,719 |
| 1989/01/19 | 841 | 844 | 832 | 844 | 162,840 |
| 1989/01/18 | 811 | 841 | 811 | 831 | 220,783 |
| 1989/01/17 | 811 | 821 | 806 | 821 | 165,837 |
| 1989/01/13 | 816 | 821 | 812 | 821 | 123,878 |
| 1989/01/12 | 795 | 836 | 782 | 836 | 226,777 |
| 1989/01/11 | 771 | 796 | 761 | 796 | 170,832 |
| 1989/01/10 | 776 | 781 | 756 | 781 | 105,896 |
| 1989/01/09 | 752 | 781 | 752 | 781 | 98,903 |
| 1989/01/06 | 741 | 757 | 741 | 757 | 8,991 |
| 1989/01/05 | 736 | 766 | 736 | 766 | 110,891 |
| 1989/01/04 | 741 | 741 | 741 | 741 | 2,997 |