日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 335 335 330 330 27,000
2004/12/29 332 333 329 330 57,000
2004/12/28 328 331 326 328 88,000
2004/12/27 323 328 323 325 112,000
2004/12/24 322 326 322 323 58,000
2004/12/22 323 326 323 323 37,000
2004/12/21 325 326 320 323 91,000
2004/12/20 330 330 324 324 70,000
2004/12/17 323 325 323 324 37,000
2004/12/16 324 326 323 323 14,000
2004/12/15 328 329 325 325 22,000
2004/12/14 327 328 324 327 25,000
2004/12/13 325 333 325 330 89,000
2004/12/10 322 327 321 321 66,000
2004/12/09 327 327 323 323 19,000
2004/12/08 326 329 326 327 10,000
2004/12/07 327 335 327 331 97,000
2004/12/06 324 329 324 325 30,000
2004/12/03 329 330 325 325 20,000
2004/12/02 331 336 329 331 120,000
2004/12/01 328 333 325 330 48,000
2004/11/30 330 334 329 334 19,000
2004/11/29 327 333 327 330 39,000
2004/11/26 326 330 325 325 35,000
2004/11/25 321 324 321 322 37,000
2004/11/24 320 323 320 323 19,000
2004/11/22 325 325 315 315 58,000
2004/11/19 326 330 323 327 77,000
2004/11/18 331 331 326 326 58,000
2004/11/17 341 341 329 329 59,000
2004/11/16 344 344 341 342 16,000
2004/11/15 342 344 340 343 55,000
2004/11/12 343 353 343 350 24,000
2004/11/11 353 355 340 346 51,000
2004/11/10 350 360 350 356 16,000
2004/11/09 359 359 354 354 24,000
2004/11/08 366 366 355 355 39,000
2004/11/05 355 367 355 363 107,000
2004/11/04 354 358 352 355 63,000
2004/11/02 349 354 349 353 26,000
2004/11/01 354 354 344 348 68,000
2004/10/29 360 360 348 355 86,000
2004/10/28 352 360 350 356 185,000
2004/10/27 335 355 330 349 301,000
2004/10/26 329 329 319 320 27,000
2004/10/25 327 340 324 329 57,000
2004/10/22 321 324 315 322 27,000
2004/10/21 325 326 318 318 13,000
2004/10/20 327 330 326 330 35,000
2004/10/19 329 331 327 327 24,000
2004/10/18 338 338 331 333 15,000
2004/10/15 323 336 323 336 80,000
2004/10/14 340 344 336 338 46,000
2004/10/13 339 339 333 339 13,000
2004/10/12 340 340 337 340 5,000
2004/10/08 342 342 337 342 21,000
2004/10/07 340 344 340 341 17,000
2004/10/06 341 343 339 343 28,000
2004/10/05 342 344 342 344 11,000
2004/10/04 339 345 337 343 28,000
2004/10/01 327 340 327 339 38,000
2004/09/30 330 335 325 333 23,000
2004/09/29 336 336 335 335 3,000
2004/09/28 331 339 331 337 37,000
2004/09/27 335 335 323 329 46,000
2004/09/24 336 337 331 336 22,000
2004/09/22 335 336 335 336 34,000
2004/09/21 344 344 337 337 17,000
2004/09/17 338 343 338 340 46,000
2004/09/16 338 338 336 338 12,000
2004/09/15 347 347 337 338 31,000
2004/09/14 340 345 340 344 25,000
2004/09/13 337 340 337 340 7,000
2004/09/10 342 342 335 337 93,000
2004/09/09 337 340 335 337 64,000
2004/09/08 338 340 338 338 24,000
2004/09/07 340 343 333 333 60,000
2004/09/06 326 345 326 341 95,000
2004/09/03 328 330 325 327 41,000
2004/09/02 327 330 327 327 19,000
2004/09/01 329 330 328 328 15,000
2004/08/31 328 332 327 327 13,000
2004/08/30 321 327 321 327 100,000
2004/08/27 333 333 325 326 30,000
2004/08/26 335 339 328 328 20,000
2004/08/25 326 333 321 331 18,000
2004/08/24 332 335 327 327 9,000
2004/08/23 333 334 331 331 33,000
2004/08/20 324 332 322 330 84,000
2004/08/19 323 330 317 322 27,000
2004/08/18 322 322 311 314 34,000
2004/08/17 326 328 321 321 17,000
2004/08/16 330 331 325 325 11,000
2004/08/13 332 332 327 329 14,000
2004/08/12 337 337 332 335 12,000
2004/08/11 330 336 330 336 6,000
2004/08/10 330 330 326 329 4,000
2004/08/09 324 329 324 329 12,000
2004/08/06 331 333 318 329 77,000
2004/08/05 335 338 333 334 42,000
2004/08/04 337 348 330 338 39,000
2004/08/03 357 357 346 350 11,000
2004/08/02 354 355 350 352 22,000
2004/07/30 352 356 350 356 21,000
2004/07/29 348 360 348 357 22,000
2004/07/28 360 362 356 362 39,000
2004/07/27 360 365 352 360 37,000
2004/07/26 354 370 348 365 47,000
2004/07/23 369 369 358 364 20,000
2004/07/22 359 368 358 368 30,000
2004/07/21 368 374 368 372 19,000
2004/07/20 358 375 356 373 76,000
2004/07/16 363 370 362 368 50,000
2004/07/15 375 380 366 377 46,000
2004/07/14 379 388 379 382 26,000
2004/07/13 387 395 376 376 96,000
2004/07/12 380 385 376 385 35,000
2004/07/09 370 380 369 378 286,000
2004/07/08 373 374 373 373 21,000
2004/07/07 382 382 375 378 32,000
2004/07/06 384 389 378 378 92,000
2004/07/05 390 390 383 384 186,000
2004/07/02 373 386 370 386 72,000
2004/07/01 375 384 372 376 110,000
2004/06/30 356 366 348 365 169,000
2004/06/29 356 357 355 356 37,000
2004/06/28 367 367 353 355 102,000
2004/06/25 352 352 348 352 23,000
2004/06/24 346 347 346 347 14,000
2004/06/23 350 350 345 345 22,000
2004/06/22 353 353 345 347 29,000
2004/06/21 348 353 348 350 40,000
2004/06/18 356 356 346 348 23,000
2004/06/17 357 357 356 356 3,000
2004/06/16 356 356 351 354 13,000
2004/06/15 351 355 350 351 25,000
2004/06/14 358 358 351 354 16,000
2004/06/11 346 349 346 349 78,000
2004/06/10 345 355 345 351 26,000
2004/06/09 347 358 344 344 25,000
2004/06/08 349 349 342 342 28,000
2004/06/07 330 340 330 339 38,000
2004/06/04 327 336 321 335 42,000
2004/06/03 340 340 332 337 14,000
2004/06/02 340 344 338 338 12,000
2004/06/01 362 362 344 345 5,000
2004/05/31 347 352 346 352 9,000
2004/05/28 344 358 343 347 50,000
2004/05/27 352 355 333 339 52,000
2004/05/26 357 357 343 350 54,000
2004/05/25 360 360 359 360 6,000
2004/05/24 371 371 365 365 25,000
2004/05/21 350 359 349 356 59,000
2004/05/20 337 352 337 349 21,000
2004/05/19 324 336 324 335 25,000
2004/05/18 329 329 316 316 34,000
2004/05/17 345 346 330 330 44,000
2004/05/14 343 348 343 345 23,000
2004/05/13 353 357 346 347 24,000
2004/05/12 348 355 348 353 40,000
2004/05/11 350 351 343 343 38,000
2004/05/10 373 374 350 350 50,000
2004/05/07 375 378 370 374 50,000
2004/05/06 391 391 385 385 39,000
2004/04/30 392 393 383 391 47,000
2004/04/28 406 406 397 402 77,000
2004/04/27 418 418 410 411 23,000
2004/04/26 420 420 415 420 26,000
2004/04/23 421 421 419 419 18,000
2004/04/22 425 425 419 421 15,000
2004/04/21 420 420 415 419 14,000
2004/04/20 415 427 415 425 28,000
2004/04/19 420 420 407 415 25,000
2004/04/16 429 429 422 422 11,000
2004/04/15 425 433 416 425 36,000
2004/04/14 434 434 427 430 23,000
2004/04/13 429 435 426 433 60,000
2004/04/12 415 424 415 424 19,000
2004/04/09 421 421 414 414 60,000
2004/04/08 424 425 416 424 19,000
2004/04/07 422 425 422 425 25,000
2004/04/06 426 426 420 424 37,000
2004/04/05 422 434 420 428 51,000
2004/04/02 423 425 420 425 25,000
2004/04/01 421 425 420 424 61,000
2004/03/31 429 432 429 432 33,000
2004/03/30 438 440 426 429 33,000
2004/03/29 435 440 435 438 58,000
2004/03/26 430 432 425 432 51,000
2004/03/25 423 432 423 430 51,000
2004/03/24 427 432 415 428 58,000
2004/03/23 435 435 427 431 46,000
2004/03/22 432 438 432 435 59,000
2004/03/19 425 435 425 434 43,000
2004/03/18 439 444 434 435 101,000
2004/03/17 435 442 430 434 127,000
2004/03/16 435 439 431 433 61,000
2004/03/15 441 445 435 441 102,000
2004/03/12 422 431 422 426 118,000
2004/03/11 431 440 421 426 140,000
2004/03/10 419 446 419 436 286,000
2004/03/09 408 420 408 418 130,000
2004/03/08 418 429 415 423 101,000
2004/03/05 440 440 416 433 193,000
2004/03/04 393 429 391 427 313,000
2004/03/03 390 394 385 392 59,000
2004/03/02 397 398 389 394 122,000
2004/03/01 385 397 380 391 184,000
2004/02/27 391 391 384 385 101,000
2004/02/26 381 389 381 386 101,000
2004/02/25 385 390 383 386 239,000
2004/02/24 377 400 370 395 522,000
2004/02/23 377 377 368 375 224,000
2004/02/20 376 387 371 378 561,000
2004/02/19 361 382 353 381 625,000
2004/02/18 316 332 316 329 111,000
2004/02/17 310 314 307 314 43,000
2004/02/16 304 307 304 306 26,000
2004/02/13 309 309 303 304 17,000
2004/02/12 306 308 306 306 6,000
2004/02/10 304 310 304 306 6,000
2004/02/09 308 308 304 304 7,000
2004/02/06 302 304 302 303 37,000
2004/02/05 314 314 308 308 8,000
2004/02/04 306 317 306 315 9,000
2004/02/03 309 314 304 314 18,000
2004/02/02 305 311 305 311 18,000
2004/01/30 306 306 303 304 26,000
2004/01/29 314 318 301 304 68,000
2004/01/28 322 325 315 317 64,000
2004/01/27 320 320 318 319 16,000
2004/01/26 322 322 315 317 15,000
2004/01/23 318 321 318 319 7,000
2004/01/22 314 318 314 317 18,000
2004/01/21 321 324 318 318 15,000
2004/01/20 316 322 316 318 31,000
2004/01/19 318 320 314 315 27,000
2004/01/16 310 311 310 310 12,000
2004/01/15 315 320 310 310 16,000
2004/01/14 313 315 313 313 6,000
2004/01/13 317 325 317 318 17,000
2004/01/09 312 313 311 311 255,000
2004/01/08 306 322 305 315 16,000
2004/01/07 304 309 304 306 17,000
2004/01/06 319 324 314 314 9,000
2004/01/05 312 316 311 316 5,000

このページの先頭へ