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 |
---|---|---|---|---|---|
1995/12/29 | 860 | 860 | 845 | 845 | 20,000 |
1995/12/28 | 851 | 855 | 850 | 855 | 13,000 |
1995/12/27 | 840 | 850 | 840 | 850 | 11,000 |
1995/12/26 | 851 | 851 | 840 | 840 | 7,000 |
1995/12/25 | 837 | 850 | 837 | 850 | 19,000 |
1995/12/22 | 864 | 864 | 845 | 850 | 10,000 |
1995/12/21 | 859 | 865 | 859 | 865 | 19,000 |
1995/12/20 | 860 | 865 | 860 | 860 | 72,000 |
1995/12/19 | 850 | 850 | 842 | 850 | 19,000 |
1995/12/18 | 840 | 865 | 840 | 850 | 25,000 |
1995/12/15 | 840 | 845 | 840 | 840 | 26,000 |
1995/12/14 | 841 | 853 | 835 | 835 | 65,000 |
1995/12/13 | 845 | 848 | 845 | 845 | 41,000 |
1995/12/12 | 848 | 848 | 845 | 845 | 68,000 |
1995/12/11 | 847 | 855 | 846 | 855 | 39,000 |
1995/12/08 | 870 | 874 | 838 | 843 | 93,000 |
1995/12/07 | 846 | 874 | 846 | 874 | 208,000 |
1995/12/06 | 859 | 859 | 846 | 846 | 26,000 |
1995/12/05 | 845 | 860 | 841 | 859 | 49,000 |
1995/12/04 | 830 | 840 | 830 | 835 | 50,000 |
1995/12/01 | 826 | 830 | 820 | 830 | 28,000 |
1995/11/30 | 817 | 830 | 817 | 825 | 55,000 |
1995/11/29 | 813 | 818 | 813 | 815 | 23,000 |
1995/11/28 | 805 | 816 | 805 | 812 | 71,000 |
1995/11/27 | 799 | 808 | 799 | 808 | 22,000 |
1995/11/24 | 813 | 813 | 800 | 805 | 21,000 |
1995/11/22 | 802 | 805 | 802 | 805 | 55,000 |
1995/11/21 | 802 | 802 | 800 | 800 | 27,000 |
1995/11/20 | 801 | 802 | 800 | 802 | 49,000 |
1995/11/17 | 815 | 815 | 794 | 804 | 56,000 |
1995/11/16 | 820 | 820 | 814 | 814 | 3,000 |
1995/11/15 | 824 | 830 | 823 | 824 | 15,000 |
1995/11/14 | 819 | 823 | 819 | 823 | 61,000 |
1995/11/13 | 823 | 823 | 818 | 819 | 11,000 |
1995/11/10 | 811 | 823 | 811 | 823 | 28,000 |
1995/11/09 | 810 | 815 | 809 | 811 | 47,000 |
1995/11/08 | 805 | 818 | 805 | 811 | 16,000 |
1995/11/07 | 806 | 806 | 799 | 801 | 16,000 |
1995/11/06 | 801 | 826 | 801 | 826 | 4,000 |
1995/11/02 | 810 | 810 | 797 | 799 | 31,000 |
1995/11/01 | 797 | 805 | 797 | 805 | 33,000 |
1995/10/31 | 806 | 806 | 796 | 796 | 5,000 |
1995/10/30 | 821 | 821 | 811 | 814 | 14,000 |
1995/10/27 | 830 | 830 | 821 | 823 | 14,000 |
1995/10/26 | 821 | 843 | 821 | 835 | 25,000 |
1995/10/25 | 850 | 850 | 820 | 820 | 14,000 |
1995/10/24 | 851 | 851 | 850 | 850 | 12,000 |
1995/10/23 | 850 | 854 | 850 | 850 | 51,000 |
1995/10/20 | 860 | 860 | 850 | 850 | 17,000 |
1995/10/19 | 847 | 857 | 846 | 850 | 21,000 |
1995/10/18 | 846 | 847 | 846 | 846 | 21,000 |
1995/10/17 | 841 | 846 | 841 | 846 | 8,000 |
1995/10/16 | 850 | 850 | 840 | 840 | 16,000 |
1995/10/13 | 844 | 850 | 844 | 850 | 27,000 |
1995/10/12 | 831 | 845 | 831 | 844 | 27,000 |
1995/10/11 | 840 | 840 | 840 | 840 | 10,000 |
1995/10/09 | 840 | 840 | 838 | 838 | 30,000 |
1995/10/06 | 830 | 831 | 830 | 830 | 11,000 |
1995/10/05 | 828 | 830 | 821 | 830 | 15,000 |
1995/10/04 | 839 | 839 | 835 | 838 | 13,000 |
1995/10/03 | 821 | 835 | 821 | 835 | 13,000 |
1995/10/02 | 831 | 831 | 830 | 831 | 7,000 |
1995/09/29 | 835 | 835 | 830 | 830 | 13,000 |
1995/09/28 | 850 | 860 | 842 | 850 | 39,000 |
1995/09/27 | 850 | 850 | 830 | 840 | 10,000 |
1995/09/26 | 846 | 846 | 846 | 846 | 4,000 |
1995/09/25 | 864 | 864 | 850 | 850 | 31,000 |
1995/09/22 | 863 | 866 | 860 | 865 | 43,000 |
1995/09/21 | 873 | 883 | 871 | 883 | 44,000 |
1995/09/20 | 897 | 897 | 880 | 883 | 111,000 |
1995/09/19 | 885 | 885 | 875 | 880 | 52,000 |
1995/09/18 | 893 | 900 | 882 | 889 | 191,000 |
1995/09/14 | 870 | 890 | 870 | 883 | 158,000 |
1995/09/13 | 855 | 860 | 855 | 860 | 76,000 |
1995/09/12 | 870 | 870 | 850 | 855 | 120,000 |
1995/09/11 | 835 | 860 | 830 | 860 | 200,000 |
1995/09/08 | 825 | 845 | 825 | 835 | 77,000 |
1995/09/07 | 821 | 825 | 821 | 822 | 34,000 |
1995/09/06 | 816 | 830 | 816 | 825 | 41,000 |
1995/09/05 | 825 | 825 | 825 | 825 | 9,000 |
1995/09/04 | 841 | 845 | 820 | 830 | 20,000 |
1995/09/01 | 825 | 840 | 825 | 840 | 67,000 |
1995/08/31 | 839 | 846 | 830 | 835 | 37,000 |
1995/08/30 | 878 | 878 | 848 | 848 | 107,000 |
1995/08/29 | 820 | 868 | 820 | 868 | 149,000 |
1995/08/28 | 814 | 829 | 814 | 820 | 40,000 |
1995/08/25 | 811 | 818 | 810 | 815 | 15,000 |
1995/08/24 | 800 | 810 | 790 | 810 | 23,000 |
1995/08/23 | 820 | 820 | 802 | 809 | 45,000 |
1995/08/22 | 842 | 850 | 820 | 820 | 57,000 |
1995/08/21 | 821 | 840 | 801 | 840 | 77,000 |
1995/08/18 | 810 | 810 | 800 | 801 | 34,000 |
1995/08/17 | 806 | 815 | 805 | 813 | 73,000 |
1995/08/16 | 810 | 810 | 800 | 805 | 117,000 |
1995/08/15 | 790 | 799 | 788 | 792 | 79,000 |
1995/08/14 | 764 | 784 | 764 | 783 | 40,000 |
1995/08/11 | 775 | 775 | 765 | 765 | 20,000 |
1995/08/10 | 750 | 765 | 750 | 755 | 29,000 |
1995/08/09 | 746 | 757 | 746 | 750 | 12,000 |
1995/08/08 | 760 | 760 | 736 | 736 | 11,000 |
1995/08/07 | 761 | 768 | 760 | 760 | 18,000 |
1995/08/04 | 750 | 769 | 750 | 769 | 76,000 |
1995/08/03 | 734 | 755 | 730 | 740 | 69,000 |
1995/08/02 | 702 | 720 | 702 | 720 | 94,000 |
1995/08/01 | 710 | 710 | 699 | 699 | 90,000 |
1995/07/31 | 705 | 715 | 705 | 711 | 58,000 |
1995/07/28 | 711 | 720 | 700 | 705 | 77,000 |
1995/07/27 | 716 | 725 | 713 | 715 | 56,000 |
1995/07/26 | 730 | 735 | 715 | 715 | 91,000 |
1995/07/25 | 750 | 750 | 730 | 730 | 84,000 |
1995/07/24 | 766 | 766 | 750 | 756 | 19,000 |
1995/07/21 | 755 | 770 | 755 | 756 | 19,000 |
1995/07/20 | 745 | 755 | 745 | 755 | 16,000 |
1995/07/19 | 759 | 759 | 740 | 757 | 65,000 |
1995/07/18 | 789 | 795 | 770 | 770 | 48,000 |
1995/07/17 | 786 | 796 | 786 | 787 | 30,000 |
1995/07/14 | 800 | 800 | 777 | 796 | 23,000 |
1995/07/13 | 800 | 800 | 788 | 788 | 62,000 |
1995/07/12 | 770 | 785 | 767 | 785 | 83,000 |
1995/07/11 | 750 | 752 | 740 | 740 | 12,000 |
1995/07/10 | 760 | 769 | 740 | 740 | 44,000 |
1995/07/07 | 710 | 750 | 710 | 740 | 47,000 |
1995/07/06 | 696 | 703 | 696 | 700 | 19,000 |
1995/07/05 | 685 | 689 | 685 | 689 | 5,000 |
1995/07/04 | 680 | 685 | 671 | 685 | 10,000 |
1995/07/03 | 685 | 685 | 685 | 685 | 15,000 |
1995/06/30 | 680 | 685 | 670 | 685 | 25,000 |
1995/06/29 | 700 | 700 | 680 | 685 | 38,000 |
1995/06/28 | 701 | 701 | 680 | 680 | 43,000 |
1995/06/27 | 711 | 715 | 701 | 701 | 18,000 |
1995/06/26 | 711 | 711 | 709 | 711 | 18,000 |
1995/06/23 | 680 | 695 | 680 | 695 | 10,000 |
1995/06/22 | 680 | 680 | 675 | 675 | 13,000 |
1995/06/21 | 665 | 678 | 665 | 675 | 13,000 |
1995/06/20 | 670 | 674 | 660 | 665 | 33,000 |
1995/06/19 | 645 | 660 | 645 | 660 | 39,000 |
1995/06/16 | 645 | 648 | 644 | 645 | 25,000 |
1995/06/15 | 620 | 620 | 606 | 620 | 27,000 |
1995/06/14 | 590 | 610 | 590 | 606 | 25,000 |
1995/06/13 | 600 | 602 | 600 | 600 | 108,000 |
1995/06/12 | 623 | 623 | 583 | 600 | 78,000 |
1995/06/09 | 654 | 654 | 629 | 633 | 35,000 |
1995/06/08 | 670 | 670 | 655 | 655 | 25,000 |
1995/06/07 | 680 | 680 | 670 | 670 | 27,000 |
1995/06/06 | 675 | 680 | 675 | 679 | 20,000 |
1995/06/05 | 700 | 700 | 665 | 665 | 35,000 |
1995/06/02 | 690 | 710 | 690 | 700 | 30,000 |
1995/06/01 | 696 | 696 | 680 | 690 | 69,000 |
1995/05/31 | 680 | 680 | 680 | 680 | 39,000 |
1995/05/30 | 690 | 690 | 680 | 685 | 63,000 |
1995/05/29 | 711 | 711 | 690 | 690 | 21,000 |
1995/05/26 | 710 | 710 | 700 | 701 | 45,000 |
1995/05/25 | 713 | 714 | 700 | 701 | 58,000 |
1995/05/24 | 746 | 756 | 740 | 743 | 23,000 |
1995/05/23 | 745 | 748 | 743 | 746 | 17,000 |
1995/05/22 | 752 | 760 | 745 | 745 | 39,000 |
1995/05/19 | 770 | 780 | 752 | 752 | 19,000 |
1995/05/18 | 811 | 812 | 789 | 789 | 26,000 |
1995/05/17 | 821 | 821 | 812 | 812 | 4,000 |
1995/05/16 | 830 | 830 | 821 | 821 | 12,000 |
1995/05/15 | 840 | 840 | 830 | 830 | 9,000 |
1995/05/12 | 841 | 842 | 835 | 835 | 22,000 |
1995/05/11 | 845 | 845 | 840 | 841 | 11,000 |
1995/05/10 | 855 | 855 | 851 | 855 | 8,000 |
1995/05/09 | 865 | 865 | 860 | 860 | 8,000 |
1995/05/08 | 864 | 864 | 863 | 864 | 13,000 |
1995/05/02 | 872 | 872 | 862 | 862 | 13,000 |
1995/05/01 | 870 | 872 | 865 | 865 | 14,000 |
1995/04/28 | 872 | 872 | 870 | 870 | 6,000 |
1995/04/27 | 870 | 883 | 869 | 873 | 65,000 |
1995/04/26 | 860 | 860 | 860 | 860 | 3,000 |
1995/04/25 | 861 | 875 | 857 | 857 | 69,000 |
1995/04/24 | 861 | 876 | 861 | 861 | 9,000 |
1995/04/21 | 848 | 851 | 843 | 851 | 16,000 |
1995/04/20 | 820 | 839 | 820 | 839 | 14,000 |
1995/04/19 | 813 | 813 | 810 | 810 | 30,000 |
1995/04/18 | 820 | 820 | 812 | 813 | 33,000 |
1995/04/17 | 831 | 831 | 830 | 830 | 10,000 |
1995/04/14 | 850 | 850 | 820 | 822 | 27,000 |
1995/04/13 | 856 | 856 | 835 | 835 | 41,000 |
1995/04/12 | 860 | 865 | 855 | 855 | 16,000 |
1995/04/11 | 863 | 863 | 850 | 850 | 4,000 |
1995/04/10 | 840 | 853 | 830 | 853 | 12,000 |
1995/04/07 | 830 | 845 | 830 | 845 | 4,000 |
1995/04/06 | 821 | 831 | 821 | 831 | 5,000 |
1995/04/05 | 831 | 840 | 830 | 830 | 29,000 |
1995/04/04 | 835 | 835 | 820 | 831 | 26,000 |
1995/04/03 | 835 | 835 | 810 | 830 | 20,000 |
1995/03/31 | 890 | 900 | 860 | 860 | 31,000 |
1995/03/30 | 870 | 870 | 870 | 870 | 27,000 |
1995/03/29 | 860 | 860 | 830 | 831 | 28,000 |
1995/03/28 | 825 | 860 | 825 | 860 | 90,000 |
1995/03/27 | 832 | 836 | 820 | 820 | 102,000 |
1995/03/24 | 851 | 851 | 828 | 828 | 66,000 |
1995/03/23 | 852 | 853 | 841 | 843 | 50,000 |
1995/03/22 | 880 | 880 | 852 | 852 | 41,000 |
1995/03/20 | 900 | 900 | 880 | 880 | 40,000 |
1995/03/17 | 900 | 915 | 900 | 900 | 21,000 |
1995/03/16 | 930 | 930 | 900 | 900 | 26,000 |
1995/03/15 | 930 | 950 | 930 | 950 | 16,000 |
1995/03/14 | 952 | 952 | 940 | 950 | 20,000 |
1995/03/13 | 948 | 950 | 948 | 948 | 18,000 |
1995/03/10 | 970 | 970 | 960 | 960 | 29,000 |
1995/03/09 | 960 | 990 | 960 | 990 | 57,000 |
1995/03/08 | 969 | 970 | 960 | 960 | 42,000 |
1995/03/07 | 1,000 | 1,000 | 970 | 970 | 22,000 |
1995/03/06 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
1995/03/03 | 1,000 | 1,000 | 980 | 990 | 32,000 |
1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1995/03/01 | 976 | 986 | 970 | 970 | 30,000 |
1995/02/28 | 973 | 993 | 973 | 976 | 16,000 |
1995/02/27 | 978 | 980 | 970 | 970 | 52,000 |
1995/02/24 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
1995/02/23 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 |
1995/02/21 | 1,040 | 1,050 | 1,020 | 1,020 | 21,000 |
1995/02/20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
1995/02/17 | 1,020 | 1,050 | 1,020 | 1,020 | 38,000 |
1995/02/16 | 1,020 | 1,030 | 1,010 | 1,020 | 22,000 |
1995/02/15 | 1,030 | 1,030 | 1,010 | 1,020 | 46,000 |
1995/02/14 | 1,040 | 1,050 | 1,030 | 1,030 | 26,000 |
1995/02/13 | 1,050 | 1,050 | 1,030 | 1,050 | 46,000 |
1995/02/10 | 1,050 | 1,050 | 1,030 | 1,030 | 81,000 |
1995/02/09 | 1,040 | 1,060 | 1,030 | 1,040 | 63,000 |
1995/02/08 | 1,050 | 1,050 | 1,020 | 1,030 | 62,000 |
1995/02/07 | 1,090 | 1,090 | 1,050 | 1,050 | 42,000 |
1995/02/06 | 1,080 | 1,080 | 1,060 | 1,070 | 65,000 |
1995/02/03 | 1,050 | 1,080 | 1,030 | 1,040 | 109,000 |
1995/02/02 | 1,060 | 1,060 | 1,030 | 1,040 | 269,000 |
1995/02/01 | 1,140 | 1,140 | 1,060 | 1,060 | 198,000 |
1995/01/31 | 1,190 | 1,190 | 1,120 | 1,140 | 148,000 |
1995/01/30 | 1,140 | 1,200 | 1,140 | 1,190 | 222,000 |
1995/01/27 | 1,160 | 1,170 | 1,140 | 1,150 | 247,000 |
1995/01/26 | 1,240 | 1,240 | 1,170 | 1,180 | 655,000 |
1995/01/25 | 1,150 | 1,240 | 1,150 | 1,180 | 1,433,000 |
1995/01/24 | 1,020 | 1,120 | 1,010 | 1,110 | 184,000 |
1995/01/23 | 1,040 | 1,050 | 1,000 | 1,000 | 193,000 |
1995/01/20 | 1,050 | 1,050 | 1,030 | 1,050 | 74,000 |
1995/01/19 | 1,070 | 1,080 | 1,040 | 1,060 | 373,000 |
1995/01/18 | 992 | 1,080 | 992 | 1,050 | 553,000 |
1995/01/17 | 936 | 990 | 936 | 990 | 63,000 |
1995/01/13 | 940 | 941 | 940 | 941 | 82,000 |
1995/01/12 | 941 | 941 | 941 | 941 | 1,000 |
1995/01/11 | 935 | 940 | 934 | 936 | 37,000 |
1995/01/10 | 933 | 934 | 930 | 934 | 23,000 |
1995/01/09 | 931 | 933 | 931 | 933 | 5,000 |
1995/01/06 | 951 | 970 | 951 | 970 | 12,000 |
1995/01/05 | 970 | 971 | 960 | 971 | 10,000 |
1995/01/04 | 970 | 970 | 970 | 970 | 2,000 |