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 |
|---|---|---|---|---|---|
| 2003/12/30 | 320 | 320 | 317 | 317 | 19,000 |
| 2003/12/29 | 309 | 320 | 309 | 320 | 27,000 |
| 2003/12/26 | 300 | 304 | 299 | 304 | 13,000 |
| 2003/12/25 | 304 | 304 | 296 | 302 | 30,000 |
| 2003/12/24 | 310 | 310 | 307 | 309 | 22,000 |
| 2003/12/22 | 311 | 311 | 300 | 309 | 16,000 |
| 2003/12/19 | 308 | 314 | 307 | 308 | 37,000 |
| 2003/12/18 | 311 | 311 | 305 | 305 | 8,000 |
| 2003/12/17 | 312 | 314 | 311 | 312 | 5,000 |
| 2003/12/16 | 312 | 315 | 311 | 311 | 8,000 |
| 2003/12/15 | 317 | 320 | 317 | 317 | 6,000 |
| 2003/12/12 | 315 | 318 | 312 | 316 | 56,000 |
| 2003/12/11 | 302 | 315 | 302 | 314 | 52,000 |
| 2003/12/10 | 318 | 318 | 295 | 296 | 50,000 |
| 2003/12/09 | 312 | 320 | 310 | 320 | 48,000 |
| 2003/12/08 | 314 | 314 | 310 | 310 | 12,000 |
| 2003/12/05 | 310 | 315 | 310 | 315 | 50,000 |
| 2003/12/04 | 309 | 309 | 308 | 308 | 11,000 |
| 2003/12/03 | 308 | 309 | 308 | 308 | 10,000 |
| 2003/12/02 | 310 | 313 | 308 | 308 | 13,000 |
| 2003/12/01 | 305 | 315 | 305 | 310 | 96,000 |
| 2003/11/28 | 305 | 305 | 300 | 300 | 52,000 |
| 2003/11/27 | 293 | 301 | 293 | 301 | 13,000 |
| 2003/11/26 | 294 | 295 | 293 | 293 | 8,000 |
| 2003/11/25 | 283 | 294 | 283 | 294 | 32,000 |
| 2003/11/21 | 279 | 283 | 277 | 283 | 17,000 |
| 2003/11/20 | 281 | 282 | 265 | 275 | 91,000 |
| 2003/11/19 | 290 | 292 | 288 | 291 | 47,000 |
| 2003/11/18 | 295 | 295 | 290 | 290 | 22,000 |
| 2003/11/17 | 311 | 311 | 295 | 295 | 21,000 |
| 2003/11/14 | 319 | 319 | 311 | 311 | 13,000 |
| 2003/11/13 | 317 | 317 | 309 | 309 | 6,000 |
| 2003/11/12 | 306 | 315 | 305 | 305 | 27,000 |
| 2003/11/11 | 310 | 310 | 308 | 308 | 10,000 |
| 2003/11/10 | 315 | 315 | 310 | 310 | 7,000 |
| 2003/11/07 | 321 | 321 | 310 | 310 | 15,000 |
| 2003/11/06 | 315 | 320 | 312 | 317 | 8,000 |
| 2003/11/05 | 314 | 315 | 314 | 315 | 4,000 |
| 2003/11/04 | 308 | 314 | 308 | 314 | 13,000 |
| 2003/10/31 | 310 | 323 | 310 | 310 | 27,000 |
| 2003/10/30 | 309 | 310 | 308 | 308 | 25,000 |
| 2003/10/29 | 319 | 319 | 306 | 307 | 21,000 |
| 2003/10/28 | 315 | 318 | 315 | 318 | 35,000 |
| 2003/10/27 | 310 | 315 | 308 | 315 | 18,000 |
| 2003/10/24 | 308 | 310 | 306 | 309 | 18,000 |
| 2003/10/23 | 318 | 318 | 309 | 309 | 24,000 |
| 2003/10/22 | 323 | 323 | 318 | 318 | 14,000 |
| 2003/10/21 | 320 | 325 | 320 | 321 | 53,000 |
| 2003/10/20 | 319 | 325 | 319 | 320 | 20,000 |
| 2003/10/17 | 321 | 323 | 311 | 320 | 55,000 |
| 2003/10/16 | 319 | 333 | 319 | 331 | 16,000 |
| 2003/10/15 | 332 | 332 | 331 | 332 | 10,000 |
| 2003/10/14 | 334 | 337 | 334 | 337 | 8,000 |
| 2003/10/10 | 334 | 338 | 334 | 337 | 17,000 |
| 2003/10/09 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/10/08 | 345 | 345 | 335 | 339 | 17,000 |
| 2003/10/07 | 340 | 345 | 335 | 345 | 12,000 |
| 2003/10/06 | 340 | 341 | 335 | 335 | 7,000 |
| 2003/10/03 | 341 | 342 | 337 | 342 | 18,000 |
| 2003/10/02 | 339 | 340 | 335 | 340 | 12,000 |
| 2003/10/01 | 333 | 339 | 333 | 338 | 14,000 |
| 2003/09/30 | 336 | 338 | 336 | 336 | 5,000 |
| 2003/09/29 | 335 | 342 | 335 | 336 | 45,000 |
| 2003/09/26 | 338 | 338 | 334 | 334 | 11,000 |
| 2003/09/25 | 333 | 339 | 333 | 338 | 20,000 |
| 2003/09/24 | 345 | 346 | 338 | 339 | 69,000 |
| 2003/09/22 | 339 | 341 | 339 | 341 | 24,000 |
| 2003/09/19 | 339 | 342 | 336 | 336 | 30,000 |
| 2003/09/18 | 342 | 342 | 336 | 337 | 14,000 |
| 2003/09/17 | 336 | 338 | 336 | 338 | 6,000 |
| 2003/09/16 | 344 | 344 | 339 | 344 | 20,000 |
| 2003/09/12 | 345 | 345 | 342 | 342 | 59,000 |
| 2003/09/11 | 336 | 336 | 333 | 333 | 7,000 |
| 2003/09/10 | 336 | 341 | 333 | 336 | 43,000 |
| 2003/09/09 | 335 | 337 | 334 | 335 | 28,000 |
| 2003/09/08 | 340 | 340 | 335 | 335 | 33,000 |
| 2003/09/05 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/09/04 | 337 | 338 | 332 | 336 | 8,000 |
| 2003/09/03 | 341 | 341 | 338 | 338 | 4,000 |
| 2003/09/02 | 343 | 343 | 340 | 341 | 10,000 |
| 2003/09/01 | 339 | 343 | 333 | 343 | 18,000 |
| 2003/08/29 | 329 | 333 | 329 | 330 | 6,000 |
| 2003/08/28 | 332 | 335 | 329 | 334 | 72,000 |
| 2003/08/27 | 336 | 337 | 335 | 337 | 20,000 |
| 2003/08/26 | 340 | 340 | 332 | 333 | 13,000 |
| 2003/08/25 | 335 | 340 | 331 | 340 | 12,000 |
| 2003/08/22 | 340 | 340 | 335 | 335 | 24,000 |
| 2003/08/21 | 340 | 343 | 340 | 340 | 10,000 |
| 2003/08/20 | 347 | 348 | 344 | 344 | 24,000 |
| 2003/08/19 | 342 | 348 | 342 | 346 | 50,000 |
| 2003/08/18 | 340 | 342 | 339 | 342 | 19,000 |
| 2003/08/15 | 337 | 338 | 336 | 336 | 12,000 |
| 2003/08/14 | 331 | 334 | 331 | 334 | 3,000 |
| 2003/08/13 | 327 | 332 | 327 | 331 | 12,000 |
| 2003/08/12 | 337 | 338 | 332 | 336 | 16,000 |
| 2003/08/11 | 330 | 330 | 327 | 327 | 5,000 |
| 2003/08/08 | 337 | 337 | 325 | 325 | 15,000 |
| 2003/08/07 | 337 | 337 | 334 | 334 | 4,000 |
| 2003/08/06 | 338 | 338 | 335 | 335 | 5,000 |
| 2003/08/05 | 330 | 340 | 330 | 338 | 12,000 |
| 2003/08/04 | 346 | 346 | 329 | 330 | 40,000 |
| 2003/08/01 | 344 | 346 | 341 | 341 | 20,000 |
| 2003/07/31 | 351 | 351 | 341 | 341 | 31,000 |
| 2003/07/30 | 358 | 358 | 350 | 352 | 40,000 |
| 2003/07/29 | 350 | 371 | 345 | 353 | 270,000 |
| 2003/07/28 | 325 | 341 | 325 | 340 | 180,000 |
| 2003/07/25 | 324 | 326 | 324 | 324 | 16,000 |
| 2003/07/24 | 329 | 329 | 324 | 324 | 48,000 |
| 2003/07/23 | 329 | 329 | 327 | 329 | 26,000 |
| 2003/07/22 | 324 | 327 | 323 | 325 | 33,000 |
| 2003/07/18 | 320 | 323 | 320 | 323 | 8,000 |
| 2003/07/17 | 328 | 328 | 322 | 323 | 8,000 |
| 2003/07/16 | 330 | 330 | 325 | 326 | 9,000 |
| 2003/07/15 | 330 | 330 | 327 | 327 | 19,000 |
| 2003/07/14 | 327 | 327 | 320 | 327 | 11,000 |
| 2003/07/11 | 328 | 328 | 318 | 318 | 31,000 |
| 2003/07/10 | 325 | 330 | 325 | 327 | 282,000 |
| 2003/07/09 | 328 | 328 | 317 | 320 | 15,000 |
| 2003/07/08 | 330 | 330 | 323 | 329 | 17,000 |
| 2003/07/07 | 330 | 332 | 327 | 331 | 12,000 |
| 2003/07/04 | 318 | 328 | 318 | 328 | 17,000 |
| 2003/07/03 | 333 | 333 | 311 | 318 | 63,000 |
| 2003/07/02 | 340 | 341 | 329 | 335 | 161,000 |
| 2003/07/01 | 329 | 335 | 325 | 335 | 64,000 |
| 2003/06/30 | 327 | 334 | 327 | 329 | 141,000 |
| 2003/06/27 | 327 | 330 | 325 | 325 | 45,000 |
| 2003/06/26 | 324 | 324 | 320 | 324 | 28,000 |
| 2003/06/25 | 322 | 323 | 320 | 323 | 18,000 |
| 2003/06/24 | 329 | 329 | 320 | 321 | 24,000 |
| 2003/06/23 | 323 | 329 | 323 | 329 | 25,000 |
| 2003/06/20 | 320 | 322 | 317 | 321 | 27,000 |
| 2003/06/19 | 314 | 318 | 314 | 317 | 11,000 |
| 2003/06/18 | 314 | 314 | 312 | 312 | 7,000 |
| 2003/06/17 | 313 | 316 | 311 | 311 | 7,000 |
| 2003/06/16 | 311 | 312 | 311 | 312 | 12,000 |
| 2003/06/13 | 319 | 319 | 312 | 312 | 65,000 |
| 2003/06/12 | 317 | 318 | 312 | 312 | 8,000 |
| 2003/06/11 | 316 | 317 | 316 | 317 | 8,000 |
| 2003/06/10 | 318 | 319 | 316 | 316 | 18,000 |
| 2003/06/09 | 316 | 318 | 316 | 318 | 13,000 |
| 2003/06/06 | 317 | 317 | 313 | 315 | 14,000 |
| 2003/06/05 | 320 | 320 | 318 | 318 | 5,000 |
| 2003/06/04 | 316 | 320 | 315 | 315 | 10,000 |
| 2003/06/03 | 315 | 320 | 315 | 315 | 10,000 |
| 2003/06/02 | 328 | 328 | 319 | 320 | 15,000 |
| 2003/05/30 | 325 | 326 | 321 | 321 | 11,000 |
| 2003/05/29 | 326 | 326 | 323 | 324 | 5,000 |
| 2003/05/28 | 328 | 331 | 326 | 326 | 76,000 |
| 2003/05/27 | 324 | 327 | 323 | 325 | 10,000 |
| 2003/05/26 | 330 | 330 | 307 | 324 | 20,000 |
| 2003/05/23 | 326 | 330 | 325 | 330 | 13,000 |
| 2003/05/22 | 323 | 330 | 320 | 325 | 22,000 |
| 2003/05/21 | 332 | 333 | 326 | 326 | 11,000 |
| 2003/05/20 | 326 | 331 | 326 | 331 | 25,000 |
| 2003/05/19 | 333 | 333 | 326 | 326 | 8,000 |
| 2003/05/16 | 332 | 333 | 331 | 333 | 10,000 |
| 2003/05/15 | 322 | 332 | 322 | 331 | 14,000 |
| 2003/05/14 | 333 | 334 | 330 | 330 | 13,000 |
| 2003/05/13 | 329 | 333 | 329 | 333 | 6,000 |
| 2003/05/12 | 334 | 334 | 331 | 331 | 6,000 |
| 2003/05/09 | 323 | 330 | 323 | 329 | 14,000 |
| 2003/05/08 | 325 | 325 | 322 | 322 | 5,000 |
| 2003/05/07 | 323 | 324 | 323 | 324 | 4,000 |
| 2003/05/06 | 325 | 328 | 322 | 322 | 9,000 |
| 2003/05/02 | 333 | 333 | 325 | 325 | 6,000 |
| 2003/05/01 | 336 | 336 | 331 | 331 | 10,000 |
| 2003/04/30 | 323 | 331 | 320 | 331 | 14,000 |
| 2003/04/28 | 320 | 324 | 320 | 324 | 44,000 |
| 2003/04/25 | 325 | 326 | 314 | 320 | 19,000 |
| 2003/04/24 | 336 | 336 | 323 | 326 | 17,000 |
| 2003/04/23 | 337 | 338 | 335 | 335 | 10,000 |
| 2003/04/22 | 338 | 338 | 333 | 337 | 39,000 |
| 2003/04/21 | 328 | 339 | 327 | 333 | 43,000 |
| 2003/04/18 | 337 | 337 | 326 | 326 | 17,000 |
| 2003/04/17 | 336 | 336 | 333 | 336 | 10,000 |
| 2003/04/16 | 339 | 339 | 331 | 333 | 11,000 |
| 2003/04/15 | 344 | 344 | 334 | 339 | 24,000 |
| 2003/04/14 | 343 | 350 | 339 | 340 | 39,000 |
| 2003/04/11 | 336 | 342 | 336 | 338 | 25,000 |
| 2003/04/10 | 331 | 335 | 329 | 330 | 23,000 |
| 2003/04/09 | 338 | 339 | 335 | 336 | 19,000 |
| 2003/04/08 | 330 | 339 | 328 | 338 | 20,000 |
| 2003/04/07 | 324 | 330 | 323 | 330 | 14,000 |
| 2003/04/04 | 325 | 325 | 321 | 323 | 9,000 |
| 2003/04/03 | 330 | 330 | 325 | 325 | 7,000 |
| 2003/04/02 | 325 | 328 | 323 | 327 | 8,000 |
| 2003/04/01 | 315 | 325 | 315 | 325 | 7,000 |
| 2003/03/31 | 342 | 342 | 324 | 325 | 35,000 |
| 2003/03/28 | 324 | 342 | 324 | 342 | 80,000 |
| 2003/03/27 | 321 | 324 | 318 | 324 | 12,000 |
| 2003/03/26 | 311 | 318 | 311 | 317 | 39,000 |
| 2003/03/25 | 319 | 325 | 313 | 324 | 25,000 |
| 2003/03/24 | 315 | 321 | 315 | 320 | 30,000 |
| 2003/03/20 | 316 | 316 | 305 | 312 | 43,000 |
| 2003/03/19 | 312 | 313 | 311 | 311 | 31,000 |
| 2003/03/18 | 307 | 314 | 307 | 312 | 27,000 |
| 2003/03/17 | 310 | 314 | 306 | 306 | 22,000 |
| 2003/03/14 | 306 | 311 | 306 | 310 | 74,000 |
| 2003/03/13 | 303 | 305 | 303 | 305 | 16,000 |
| 2003/03/12 | 310 | 310 | 301 | 301 | 24,000 |
| 2003/03/11 | 314 | 315 | 310 | 310 | 27,000 |
| 2003/03/10 | 313 | 318 | 311 | 313 | 35,000 |
| 2003/03/07 | 324 | 324 | 317 | 318 | 34,000 |
| 2003/03/06 | 327 | 327 | 323 | 324 | 64,000 |
| 2003/03/05 | 304 | 330 | 304 | 328 | 112,000 |
| 2003/03/04 | 300 | 304 | 298 | 303 | 31,000 |
| 2003/03/03 | 295 | 300 | 295 | 300 | 20,000 |
| 2003/02/28 | 296 | 296 | 293 | 295 | 42,000 |
| 2003/02/27 | 293 | 297 | 293 | 296 | 12,000 |
| 2003/02/26 | 297 | 297 | 289 | 289 | 7,000 |
| 2003/02/25 | 297 | 298 | 290 | 290 | 16,000 |
| 2003/02/24 | 308 | 308 | 306 | 307 | 29,000 |
| 2003/02/21 | 306 | 307 | 301 | 304 | 42,000 |
| 2003/02/20 | 306 | 308 | 304 | 305 | 48,000 |
| 2003/02/19 | 310 | 311 | 305 | 305 | 21,000 |
| 2003/02/18 | 303 | 311 | 303 | 310 | 41,000 |
| 2003/02/17 | 300 | 304 | 295 | 303 | 29,000 |
| 2003/02/14 | 284 | 299 | 284 | 299 | 61,000 |
| 2003/02/13 | 289 | 289 | 281 | 283 | 38,000 |
| 2003/02/12 | 280 | 286 | 280 | 285 | 31,000 |
| 2003/02/10 | 280 | 280 | 275 | 276 | 13,000 |
| 2003/02/07 | 276 | 280 | 275 | 280 | 13,000 |
| 2003/02/06 | 283 | 283 | 275 | 275 | 26,000 |
| 2003/02/05 | 274 | 281 | 274 | 280 | 17,000 |
| 2003/02/04 | 278 | 280 | 274 | 274 | 20,000 |
| 2003/02/03 | 261 | 272 | 261 | 270 | 21,000 |
| 2003/01/31 | 264 | 264 | 260 | 260 | 15,000 |
| 2003/01/30 | 271 | 271 | 255 | 255 | 24,000 |
| 2003/01/29 | 280 | 280 | 270 | 271 | 9,000 |
| 2003/01/28 | 282 | 287 | 275 | 275 | 82,000 |
| 2003/01/27 | 282 | 282 | 277 | 281 | 12,000 |
| 2003/01/24 | 274 | 283 | 274 | 277 | 14,000 |
| 2003/01/23 | 277 | 279 | 267 | 275 | 29,000 |
| 2003/01/22 | 275 | 279 | 275 | 277 | 23,000 |
| 2003/01/21 | 277 | 280 | 275 | 279 | 47,000 |
| 2003/01/20 | 269 | 276 | 269 | 276 | 17,000 |
| 2003/01/17 | 268 | 272 | 268 | 272 | 8,000 |
| 2003/01/16 | 270 | 270 | 269 | 269 | 8,000 |
| 2003/01/15 | 269 | 280 | 269 | 271 | 34,000 |
| 2003/01/14 | 269 | 274 | 269 | 274 | 7,000 |
| 2003/01/10 | 274 | 274 | 269 | 269 | 247,000 |
| 2003/01/09 | 270 | 274 | 270 | 274 | 5,000 |
| 2003/01/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/01/07 | 282 | 284 | 280 | 280 | 43,000 |
| 2003/01/06 | 277 | 280 | 277 | 280 | 14,000 |