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 |
|---|---|---|---|---|---|
| 1999/12/30 | 223 | 235 | 223 | 235 | 26,000 |
| 1999/12/29 | 212 | 223 | 211 | 223 | 30,000 |
| 1999/12/28 | 202 | 207 | 201 | 207 | 15,000 |
| 1999/12/27 | 200 | 203 | 200 | 201 | 7,000 |
| 1999/12/24 | 203 | 205 | 203 | 203 | 26,000 |
| 1999/12/22 | 200 | 203 | 200 | 203 | 22,000 |
| 1999/12/21 | 202 | 202 | 200 | 200 | 46,000 |
| 1999/12/20 | 200 | 205 | 200 | 200 | 76,000 |
| 1999/12/17 | 205 | 207 | 195 | 199 | 62,000 |
| 1999/12/16 | 205 | 205 | 200 | 201 | 107,000 |
| 1999/12/15 | 213 | 213 | 205 | 205 | 57,000 |
| 1999/12/14 | 220 | 222 | 213 | 213 | 54,000 |
| 1999/12/13 | 230 | 230 | 222 | 222 | 68,000 |
| 1999/12/10 | 243 | 243 | 230 | 230 | 70,000 |
| 1999/12/09 | 231 | 231 | 223 | 223 | 41,000 |
| 1999/12/08 | 234 | 234 | 231 | 231 | 23,000 |
| 1999/12/07 | 246 | 246 | 231 | 231 | 26,000 |
| 1999/12/06 | 248 | 251 | 246 | 246 | 32,000 |
| 1999/12/03 | 250 | 265 | 248 | 248 | 14,000 |
| 1999/12/02 | 250 | 252 | 248 | 249 | 13,000 |
| 1999/12/01 | 248 | 248 | 248 | 248 | 7,000 |
| 1999/11/30 | 247 | 253 | 247 | 248 | 27,000 |
| 1999/11/29 | 240 | 247 | 240 | 247 | 49,000 |
| 1999/11/26 | 238 | 240 | 230 | 240 | 23,000 |
| 1999/11/25 | 266 | 266 | 230 | 238 | 11,000 |
| 1999/11/24 | 266 | 269 | 266 | 266 | 14,000 |
| 1999/11/22 | 268 | 268 | 261 | 266 | 14,000 |
| 1999/11/19 | 261 | 268 | 261 | 268 | 18,000 |
| 1999/11/18 | 263 | 263 | 259 | 261 | 26,000 |
| 1999/11/17 | 249 | 262 | 249 | 262 | 14,000 |
| 1999/11/16 | 226 | 258 | 226 | 249 | 15,000 |
| 1999/11/15 | 235 | 235 | 220 | 222 | 25,000 |
| 1999/11/12 | 260 | 260 | 250 | 250 | 15,000 |
| 1999/11/11 | 254 | 260 | 250 | 250 | 13,000 |
| 1999/11/10 | 265 | 265 | 258 | 264 | 25,000 |
| 1999/11/09 | 270 | 272 | 269 | 271 | 15,000 |
| 1999/11/08 | 280 | 280 | 265 | 265 | 5,000 |
| 1999/11/05 | 270 | 280 | 270 | 280 | 10,000 |
| 1999/11/04 | 276 | 286 | 276 | 285 | 14,000 |
| 1999/11/02 | 275 | 275 | 272 | 272 | 11,000 |
| 1999/11/01 | 296 | 298 | 295 | 295 | 36,000 |
| 1999/10/29 | 277 | 296 | 277 | 296 | 17,000 |
| 1999/10/28 | 266 | 277 | 266 | 277 | 22,000 |
| 1999/10/27 | 263 | 268 | 263 | 266 | 7,000 |
| 1999/10/26 | 276 | 276 | 276 | 276 | 1,000 |
| 1999/10/25 | 271 | 271 | 261 | 261 | 23,000 |
| 1999/10/22 | 266 | 268 | 265 | 265 | 7,000 |
| 1999/10/21 | 264 | 265 | 260 | 265 | 10,000 |
| 1999/10/20 | 255 | 265 | 255 | 265 | 33,000 |
| 1999/10/19 | 272 | 280 | 271 | 280 | 37,000 |
| 1999/10/18 | 271 | 281 | 271 | 281 | 9,000 |
| 1999/10/15 | 282 | 285 | 282 | 285 | 9,000 |
| 1999/10/14 | 306 | 306 | 282 | 282 | 16,000 |
| 1999/10/13 | 298 | 312 | 298 | 300 | 21,000 |
| 1999/10/12 | 291 | 298 | 291 | 298 | 14,000 |
| 1999/10/08 | 304 | 304 | 285 | 286 | 5,000 |
| 1999/10/07 | 305 | 305 | 291 | 305 | 4,000 |
| 1999/10/06 | 305 | 305 | 305 | 305 | 3,000 |
| 1999/10/05 | 308 | 308 | 308 | 308 | 1,000 |
| 1999/10/04 | 310 | 311 | 307 | 308 | 17,000 |
| 1999/10/01 | 297 | 301 | 292 | 298 | 16,000 |
| 1999/09/30 | 271 | 300 | 271 | 300 | 17,000 |
| 1999/09/29 | 290 | 294 | 270 | 270 | 18,000 |
| 1999/09/28 | 276 | 291 | 275 | 290 | 53,000 |
| 1999/09/27 | 291 | 294 | 270 | 275 | 17,000 |
| 1999/09/24 | 278 | 294 | 278 | 294 | 6,000 |
| 1999/09/22 | 278 | 278 | 270 | 278 | 6,000 |
| 1999/09/21 | 294 | 294 | 278 | 278 | 19,000 |
| 1999/09/20 | 290 | 294 | 290 | 294 | 18,000 |
| 1999/09/17 | 270 | 290 | 270 | 290 | 12,000 |
| 1999/09/16 | 281 | 281 | 270 | 270 | 15,000 |
| 1999/09/14 | 291 | 291 | 280 | 281 | 28,000 |
| 1999/09/13 | 290 | 300 | 290 | 291 | 16,000 |
| 1999/09/10 | 287 | 302 | 286 | 290 | 27,000 |
| 1999/09/09 | 290 | 290 | 286 | 286 | 11,000 |
| 1999/09/08 | 294 | 295 | 290 | 290 | 24,000 |
| 1999/09/07 | 297 | 297 | 294 | 294 | 8,000 |
| 1999/09/06 | 297 | 300 | 297 | 297 | 23,000 |
| 1999/09/03 | 303 | 313 | 293 | 293 | 23,000 |
| 1999/09/02 | 309 | 311 | 303 | 303 | 12,000 |
| 1999/09/01 | 309 | 310 | 302 | 303 | 20,000 |
| 1999/08/31 | 325 | 325 | 308 | 308 | 35,000 |
| 1999/08/30 | 303 | 317 | 303 | 315 | 39,000 |
| 1999/08/27 | 305 | 305 | 303 | 303 | 16,000 |
| 1999/08/26 | 312 | 312 | 310 | 310 | 26,000 |
| 1999/08/25 | 320 | 320 | 311 | 312 | 17,000 |
| 1999/08/24 | 330 | 330 | 324 | 324 | 15,000 |
| 1999/08/23 | 330 | 330 | 325 | 325 | 8,000 |
| 1999/08/20 | 330 | 330 | 321 | 330 | 21,000 |
| 1999/08/19 | 325 | 330 | 325 | 330 | 6,000 |
| 1999/08/18 | 335 | 335 | 325 | 325 | 17,000 |
| 1999/08/17 | 330 | 335 | 328 | 335 | 38,000 |
| 1999/08/16 | 330 | 331 | 324 | 324 | 18,000 |
| 1999/08/13 | 332 | 332 | 330 | 330 | 12,000 |
| 1999/08/12 | 330 | 332 | 330 | 332 | 12,000 |
| 1999/08/11 | 331 | 331 | 329 | 330 | 18,000 |
| 1999/08/10 | 330 | 331 | 330 | 331 | 12,000 |
| 1999/08/09 | 333 | 333 | 330 | 330 | 18,000 |
| 1999/08/06 | 326 | 330 | 326 | 330 | 9,000 |
| 1999/08/05 | 344 | 349 | 324 | 324 | 28,000 |
| 1999/08/04 | 340 | 349 | 340 | 349 | 8,000 |
| 1999/08/03 | 340 | 340 | 340 | 340 | 16,000 |
| 1999/08/02 | 320 | 335 | 320 | 334 | 20,000 |
| 1999/07/30 | 340 | 340 | 327 | 327 | 21,000 |
| 1999/07/29 | 354 | 356 | 346 | 346 | 34,000 |
| 1999/07/28 | 345 | 356 | 345 | 355 | 16,000 |
| 1999/07/27 | 342 | 342 | 342 | 342 | 2,000 |
| 1999/07/26 | 342 | 343 | 342 | 343 | 8,000 |
| 1999/07/23 | 349 | 350 | 341 | 342 | 25,000 |
| 1999/07/22 | 375 | 375 | 350 | 350 | 41,000 |
| 1999/07/21 | 355 | 376 | 355 | 375 | 25,000 |
| 1999/07/19 | 372 | 376 | 350 | 350 | 89,000 |
| 1999/07/16 | 373 | 375 | 371 | 372 | 46,000 |
| 1999/07/15 | 380 | 385 | 373 | 373 | 125,000 |
| 1999/07/14 | 404 | 410 | 369 | 375 | 265,000 |
| 1999/07/13 | 355 | 403 | 355 | 403 | 628,000 |
| 1999/07/12 | 345 | 355 | 345 | 355 | 56,000 |
| 1999/07/09 | 340 | 341 | 337 | 340 | 38,000 |
| 1999/07/08 | 346 | 350 | 340 | 340 | 65,000 |
| 1999/07/07 | 335 | 345 | 335 | 345 | 45,000 |
| 1999/07/06 | 346 | 346 | 335 | 335 | 59,000 |
| 1999/07/05 | 329 | 350 | 329 | 345 | 118,000 |
| 1999/07/02 | 325 | 330 | 321 | 329 | 103,000 |
| 1999/07/01 | 308 | 325 | 308 | 323 | 29,000 |
| 1999/06/30 | 321 | 321 | 305 | 305 | 38,000 |
| 1999/06/29 | 320 | 320 | 310 | 320 | 21,000 |
| 1999/06/28 | 305 | 319 | 305 | 319 | 13,000 |
| 1999/06/25 | 305 | 306 | 305 | 305 | 9,000 |
| 1999/06/24 | 325 | 328 | 310 | 310 | 19,000 |
| 1999/06/23 | 317 | 335 | 317 | 325 | 74,000 |
| 1999/06/22 | 325 | 328 | 315 | 318 | 92,000 |
| 1999/06/21 | 310 | 325 | 310 | 325 | 68,000 |
| 1999/06/18 | 299 | 305 | 295 | 305 | 42,000 |
| 1999/06/17 | 295 | 300 | 295 | 299 | 20,000 |
| 1999/06/16 | 295 | 300 | 290 | 290 | 36,000 |
| 1999/06/15 | 292 | 300 | 292 | 300 | 10,000 |
| 1999/06/14 | 291 | 300 | 291 | 300 | 15,000 |
| 1999/06/11 | 310 | 315 | 305 | 305 | 68,000 |
| 1999/06/10 | 300 | 300 | 286 | 300 | 11,000 |
| 1999/06/09 | 299 | 300 | 299 | 300 | 16,000 |
| 1999/06/08 | 300 | 300 | 299 | 299 | 2,000 |
| 1999/06/07 | 295 | 300 | 290 | 300 | 10,000 |
| 1999/06/04 | 276 | 300 | 276 | 300 | 15,000 |
| 1999/06/03 | 290 | 290 | 280 | 281 | 17,000 |
| 1999/06/02 | 290 | 290 | 290 | 290 | 13,000 |
| 1999/06/01 | 290 | 290 | 288 | 290 | 7,000 |
| 1999/05/31 | 285 | 285 | 285 | 285 | 8,000 |
| 1999/05/28 | 282 | 285 | 282 | 285 | 52,000 |
| 1999/05/27 | 285 | 285 | 277 | 282 | 10,000 |
| 1999/05/26 | 278 | 284 | 276 | 284 | 20,000 |
| 1999/05/25 | 276 | 280 | 276 | 278 | 16,000 |
| 1999/05/24 | 285 | 285 | 285 | 285 | 7,000 |
| 1999/05/21 | 280 | 282 | 276 | 277 | 25,000 |
| 1999/05/20 | 280 | 285 | 280 | 282 | 14,000 |
| 1999/05/19 | 290 | 290 | 280 | 280 | 16,000 |
| 1999/05/18 | 290 | 290 | 281 | 282 | 12,000 |
| 1999/05/17 | 292 | 292 | 284 | 285 | 19,000 |
| 1999/05/14 | 300 | 306 | 297 | 303 | 14,000 |
| 1999/05/13 | 306 | 306 | 306 | 306 | 4,000 |
| 1999/05/12 | 300 | 311 | 297 | 301 | 32,000 |
| 1999/05/11 | 305 | 313 | 300 | 300 | 81,000 |
| 1999/05/10 | 310 | 310 | 300 | 301 | 29,000 |
| 1999/05/07 | 310 | 310 | 303 | 305 | 15,000 |
| 1999/05/06 | 297 | 310 | 297 | 310 | 41,000 |
| 1999/04/30 | 309 | 309 | 296 | 296 | 34,000 |
| 1999/04/28 | 310 | 313 | 300 | 301 | 53,000 |
| 1999/04/27 | 313 | 313 | 301 | 310 | 54,000 |
| 1999/04/26 | 301 | 301 | 294 | 298 | 67,000 |
| 1999/04/23 | 328 | 330 | 300 | 310 | 80,000 |
| 1999/04/22 | 310 | 333 | 298 | 333 | 259,000 |
| 1999/04/21 | 280 | 310 | 276 | 309 | 157,000 |
| 1999/04/20 | 265 | 268 | 265 | 268 | 39,000 |
| 1999/04/19 | 257 | 265 | 257 | 265 | 41,000 |
| 1999/04/16 | 270 | 270 | 256 | 256 | 16,000 |
| 1999/04/15 | 265 | 265 | 255 | 255 | 11,000 |
| 1999/04/14 | 265 | 265 | 260 | 265 | 41,000 |
| 1999/04/13 | 265 | 265 | 251 | 251 | 14,000 |
| 1999/04/12 | 280 | 280 | 261 | 261 | 24,000 |
| 1999/04/09 | 270 | 275 | 265 | 275 | 52,000 |
| 1999/04/08 | 265 | 265 | 257 | 265 | 21,000 |
| 1999/04/07 | 252 | 255 | 250 | 251 | 40,000 |
| 1999/04/06 | 242 | 252 | 241 | 252 | 21,000 |
| 1999/04/05 | 241 | 252 | 240 | 252 | 49,000 |
| 1999/04/02 | 252 | 252 | 245 | 251 | 38,000 |
| 1999/04/01 | 245 | 251 | 245 | 251 | 10,000 |
| 1999/03/31 | 253 | 265 | 245 | 246 | 17,000 |
| 1999/03/30 | 260 | 268 | 253 | 253 | 63,000 |
| 1999/03/29 | 258 | 260 | 258 | 260 | 30,000 |
| 1999/03/26 | 252 | 252 | 245 | 245 | 18,000 |
| 1999/03/25 | 245 | 258 | 245 | 253 | 20,000 |
| 1999/03/24 | 261 | 261 | 251 | 251 | 15,000 |
| 1999/03/23 | 260 | 266 | 260 | 261 | 50,000 |
| 1999/03/19 | 249 | 260 | 249 | 260 | 67,000 |
| 1999/03/18 | 257 | 257 | 245 | 248 | 25,000 |
| 1999/03/17 | 254 | 260 | 253 | 257 | 29,000 |
| 1999/03/16 | 244 | 249 | 243 | 249 | 24,000 |
| 1999/03/15 | 238 | 241 | 238 | 239 | 28,000 |
| 1999/03/12 | 240 | 241 | 228 | 228 | 26,000 |
| 1999/03/11 | 230 | 239 | 229 | 239 | 36,000 |
| 1999/03/10 | 230 | 231 | 227 | 230 | 17,000 |
| 1999/03/09 | 225 | 230 | 225 | 230 | 14,000 |
| 1999/03/08 | 237 | 237 | 225 | 225 | 22,000 |
| 1999/03/05 | 226 | 234 | 226 | 232 | 33,000 |
| 1999/03/04 | 226 | 226 | 224 | 226 | 10,000 |
| 1999/03/03 | 222 | 227 | 222 | 226 | 50,000 |
| 1999/03/02 | 217 | 223 | 217 | 222 | 28,000 |
| 1999/03/01 | 218 | 227 | 218 | 227 | 139,000 |
| 1999/02/26 | 227 | 228 | 214 | 218 | 169,000 |
| 1999/02/25 | 236 | 236 | 225 | 229 | 42,000 |
| 1999/02/24 | 253 | 253 | 235 | 235 | 6,000 |
| 1999/02/23 | 250 | 255 | 232 | 253 | 27,000 |
| 1999/02/22 | 240 | 255 | 240 | 250 | 47,000 |
| 1999/02/19 | 238 | 240 | 238 | 240 | 13,000 |
| 1999/02/18 | 237 | 239 | 237 | 238 | 7,000 |
| 1999/02/17 | 240 | 241 | 240 | 240 | 15,000 |
| 1999/02/16 | 241 | 241 | 240 | 240 | 12,000 |
| 1999/02/15 | 238 | 241 | 238 | 241 | 8,000 |
| 1999/02/12 | 232 | 242 | 232 | 241 | 15,000 |
| 1999/02/10 | 240 | 242 | 240 | 240 | 30,000 |
| 1999/02/09 | 245 | 245 | 240 | 240 | 16,000 |
| 1999/02/08 | 240 | 240 | 240 | 240 | 6,000 |
| 1999/02/05 | 229 | 240 | 229 | 240 | 38,000 |
| 1999/02/04 | 228 | 230 | 228 | 230 | 38,000 |
| 1999/02/03 | 246 | 246 | 228 | 228 | 25,000 |
| 1999/02/02 | 246 | 250 | 246 | 250 | 23,000 |
| 1999/02/01 | 248 | 250 | 245 | 246 | 55,000 |
| 1999/01/29 | 240 | 240 | 238 | 240 | 31,000 |
| 1999/01/28 | 235 | 248 | 235 | 248 | 77,000 |
| 1999/01/27 | 235 | 235 | 230 | 234 | 17,000 |
| 1999/01/26 | 225 | 227 | 225 | 226 | 16,000 |
| 1999/01/25 | 220 | 225 | 220 | 225 | 13,000 |
| 1999/01/22 | 228 | 229 | 220 | 220 | 52,000 |
| 1999/01/21 | 215 | 230 | 215 | 230 | 50,000 |
| 1999/01/20 | 208 | 215 | 208 | 215 | 52,000 |
| 1999/01/19 | 211 | 213 | 207 | 207 | 32,000 |
| 1999/01/18 | 206 | 212 | 206 | 211 | 57,000 |
| 1999/01/14 | 220 | 220 | 204 | 204 | 66,000 |
| 1999/01/13 | 225 | 225 | 221 | 221 | 17,000 |
| 1999/01/12 | 230 | 230 | 227 | 227 | 13,000 |
| 1999/01/11 | 230 | 231 | 230 | 230 | 26,000 |
| 1999/01/08 | 234 | 234 | 230 | 230 | 34,000 |
| 1999/01/07 | 232 | 233 | 232 | 233 | 25,000 |
| 1999/01/06 | 232 | 232 | 226 | 232 | 11,000 |
| 1999/01/05 | 242 | 242 | 227 | 230 | 16,000 |
| 1999/01/04 | 242 | 242 | 241 | 242 | 12,000 |