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 |
|---|---|---|---|---|---|
| 2006/12/29 | 335 | 338 | 334 | 334 | 20,000 |
| 2006/12/28 | 331 | 336 | 331 | 336 | 59,000 |
| 2006/12/27 | 327 | 333 | 327 | 329 | 22,000 |
| 2006/12/26 | 327 | 327 | 324 | 327 | 33,000 |
| 2006/12/25 | 329 | 331 | 325 | 327 | 59,000 |
| 2006/12/22 | 327 | 330 | 325 | 325 | 21,000 |
| 2006/12/21 | 331 | 333 | 330 | 332 | 22,000 |
| 2006/12/20 | 326 | 333 | 326 | 331 | 70,000 |
| 2006/12/19 | 325 | 327 | 321 | 325 | 27,000 |
| 2006/12/18 | 328 | 329 | 323 | 326 | 65,000 |
| 2006/12/15 | 320 | 324 | 320 | 323 | 73,000 |
| 2006/12/14 | 319 | 320 | 319 | 319 | 54,000 |
| 2006/12/13 | 315 | 318 | 315 | 318 | 12,000 |
| 2006/12/12 | 312 | 315 | 312 | 315 | 27,000 |
| 2006/12/11 | 313 | 315 | 312 | 312 | 65,000 |
| 2006/12/08 | 313 | 313 | 311 | 311 | 46,000 |
| 2006/12/07 | 313 | 313 | 305 | 313 | 38,000 |
| 2006/12/06 | 307 | 314 | 305 | 314 | 22,000 |
| 2006/12/05 | 315 | 315 | 312 | 313 | 15,000 |
| 2006/12/04 | 313 | 315 | 311 | 315 | 106,000 |
| 2006/12/01 | 308 | 310 | 304 | 310 | 18,000 |
| 2006/11/30 | 310 | 310 | 296 | 303 | 35,000 |
| 2006/11/29 | 297 | 300 | 294 | 300 | 17,000 |
| 2006/11/28 | 289 | 297 | 289 | 297 | 58,000 |
| 2006/11/27 | 283 | 289 | 283 | 288 | 10,000 |
| 2006/11/24 | 286 | 286 | 282 | 282 | 17,000 |
| 2006/11/22 | 283 | 285 | 282 | 283 | 16,000 |
| 2006/11/21 | 289 | 289 | 282 | 282 | 16,000 |
| 2006/11/20 | 297 | 298 | 288 | 288 | 47,000 |
| 2006/11/17 | 306 | 306 | 296 | 296 | 17,000 |
| 2006/11/16 | 304 | 307 | 303 | 303 | 23,000 |
| 2006/11/15 | 296 | 300 | 296 | 299 | 19,000 |
| 2006/11/14 | 293 | 298 | 293 | 296 | 10,000 |
| 2006/11/13 | 301 | 301 | 292 | 292 | 18,000 |
| 2006/11/10 | 308 | 310 | 302 | 302 | 38,000 |
| 2006/11/09 | 310 | 310 | 307 | 307 | 12,000 |
| 2006/11/08 | 315 | 315 | 311 | 311 | 13,000 |
| 2006/11/07 | 312 | 314 | 312 | 314 | 12,000 |
| 2006/11/06 | 311 | 314 | 311 | 313 | 15,000 |
| 2006/11/02 | 317 | 317 | 314 | 314 | 24,000 |
| 2006/11/01 | 320 | 321 | 316 | 317 | 85,000 |
| 2006/10/31 | 315 | 315 | 307 | 307 | 72,000 |
| 2006/10/30 | 317 | 317 | 313 | 313 | 103,000 |
| 2006/10/27 | 320 | 320 | 314 | 315 | 61,000 |
| 2006/10/26 | 319 | 320 | 318 | 320 | 16,000 |
| 2006/10/25 | 320 | 321 | 316 | 317 | 53,000 |
| 2006/10/24 | 320 | 321 | 318 | 319 | 62,000 |
| 2006/10/23 | 320 | 320 | 316 | 318 | 14,000 |
| 2006/10/20 | 323 | 323 | 319 | 320 | 36,000 |
| 2006/10/19 | 316 | 317 | 313 | 314 | 43,000 |
| 2006/10/18 | 316 | 316 | 315 | 316 | 25,000 |
| 2006/10/17 | 318 | 320 | 318 | 318 | 36,000 |
| 2006/10/16 | 320 | 320 | 318 | 318 | 5,000 |
| 2006/10/13 | 318 | 319 | 318 | 319 | 9,000 |
| 2006/10/12 | 322 | 322 | 315 | 318 | 25,000 |
| 2006/10/11 | 330 | 330 | 322 | 323 | 8,000 |
| 2006/10/10 | 322 | 327 | 321 | 326 | 28,000 |
| 2006/10/06 | 333 | 333 | 327 | 327 | 5,000 |
| 2006/10/05 | 325 | 331 | 325 | 331 | 35,000 |
| 2006/10/04 | 327 | 328 | 324 | 325 | 24,000 |
| 2006/10/03 | 327 | 327 | 326 | 327 | 59,000 |
| 2006/10/02 | 327 | 327 | 325 | 327 | 32,000 |
| 2006/09/29 | 327 | 327 | 324 | 325 | 8,000 |
| 2006/09/28 | 324 | 324 | 323 | 323 | 40,000 |
| 2006/09/27 | 332 | 332 | 324 | 327 | 66,000 |
| 2006/09/26 | 330 | 332 | 326 | 332 | 26,000 |
| 2006/09/25 | 326 | 327 | 326 | 327 | 11,000 |
| 2006/09/22 | 327 | 327 | 323 | 324 | 32,000 |
| 2006/09/21 | 325 | 327 | 323 | 327 | 9,000 |
| 2006/09/20 | 329 | 329 | 323 | 323 | 43,000 |
| 2006/09/19 | 327 | 327 | 322 | 325 | 26,000 |
| 2006/09/15 | 329 | 329 | 328 | 329 | 9,000 |
| 2006/09/14 | 326 | 328 | 326 | 327 | 43,000 |
| 2006/09/13 | 332 | 332 | 328 | 328 | 30,000 |
| 2006/09/12 | 340 | 340 | 333 | 334 | 18,000 |
| 2006/09/11 | 348 | 348 | 340 | 340 | 25,000 |
| 2006/09/08 | 337 | 345 | 337 | 345 | 62,000 |
| 2006/09/07 | 342 | 342 | 341 | 341 | 7,000 |
| 2006/09/06 | 348 | 348 | 346 | 347 | 4,000 |
| 2006/09/05 | 349 | 350 | 347 | 350 | 11,000 |
| 2006/09/04 | 346 | 351 | 344 | 347 | 17,000 |
| 2006/09/01 | 350 | 351 | 347 | 347 | 31,000 |
| 2006/08/31 | 342 | 345 | 340 | 340 | 25,000 |
| 2006/08/30 | 337 | 337 | 334 | 334 | 10,000 |
| 2006/08/29 | 349 | 349 | 340 | 342 | 19,000 |
| 2006/08/28 | 353 | 356 | 345 | 345 | 49,000 |
| 2006/08/25 | 351 | 354 | 349 | 349 | 29,000 |
| 2006/08/24 | 355 | 355 | 355 | 355 | 10,000 |
| 2006/08/23 | 351 | 351 | 350 | 351 | 31,000 |
| 2006/08/22 | 349 | 350 | 345 | 350 | 22,000 |
| 2006/08/21 | 354 | 354 | 351 | 352 | 9,000 |
| 2006/08/18 | 353 | 363 | 353 | 358 | 22,000 |
| 2006/08/17 | 358 | 362 | 357 | 362 | 66,000 |
| 2006/08/16 | 346 | 356 | 346 | 356 | 9,000 |
| 2006/08/15 | 345 | 346 | 341 | 345 | 4,000 |
| 2006/08/14 | 339 | 345 | 339 | 345 | 3,000 |
| 2006/08/11 | 337 | 341 | 337 | 341 | 4,000 |
| 2006/08/10 | 340 | 343 | 339 | 342 | 25,000 |
| 2006/08/09 | 337 | 340 | 333 | 340 | 8,000 |
| 2006/08/08 | 330 | 333 | 330 | 333 | 6,000 |
| 2006/08/07 | 333 | 333 | 330 | 330 | 6,000 |
| 2006/08/04 | 344 | 344 | 336 | 336 | 6,000 |
| 2006/08/03 | 348 | 348 | 338 | 343 | 11,000 |
| 2006/08/02 | 342 | 348 | 341 | 348 | 8,000 |
| 2006/08/01 | 342 | 348 | 337 | 342 | 20,000 |
| 2006/07/31 | 333 | 341 | 333 | 337 | 24,000 |
| 2006/07/28 | 330 | 330 | 327 | 330 | 35,000 |
| 2006/07/27 | 324 | 330 | 324 | 330 | 11,000 |
| 2006/07/26 | 330 | 332 | 324 | 324 | 30,000 |
| 2006/07/25 | 328 | 329 | 325 | 329 | 6,000 |
| 2006/07/24 | 324 | 325 | 323 | 325 | 6,000 |
| 2006/07/21 | 323 | 325 | 322 | 322 | 15,000 |
| 2006/07/20 | 330 | 338 | 329 | 333 | 70,000 |
| 2006/07/19 | 326 | 328 | 321 | 321 | 17,000 |
| 2006/07/18 | 335 | 335 | 325 | 325 | 14,000 |
| 2006/07/14 | 341 | 341 | 338 | 338 | 9,000 |
| 2006/07/13 | 346 | 349 | 345 | 345 | 9,000 |
| 2006/07/12 | 358 | 359 | 353 | 353 | 13,000 |
| 2006/07/11 | 364 | 365 | 358 | 359 | 23,000 |
| 2006/07/10 | 359 | 363 | 351 | 359 | 39,000 |
| 2006/07/07 | 375 | 375 | 374 | 374 | 3,000 |
| 2006/07/06 | 376 | 376 | 370 | 370 | 246,000 |
| 2006/07/05 | 377 | 378 | 376 | 377 | 12,000 |
| 2006/07/04 | 381 | 389 | 379 | 382 | 141,000 |
| 2006/07/03 | 365 | 387 | 363 | 380 | 77,000 |
| 2006/06/30 | 358 | 358 | 356 | 356 | 4,000 |
| 2006/06/29 | 349 | 354 | 346 | 351 | 20,000 |
| 2006/06/28 | 355 | 358 | 353 | 354 | 33,000 |
| 2006/06/27 | 350 | 355 | 350 | 355 | 8,000 |
| 2006/06/26 | 340 | 344 | 340 | 344 | 5,000 |
| 2006/06/23 | 350 | 350 | 348 | 348 | 14,000 |
| 2006/06/22 | 340 | 348 | 340 | 348 | 8,000 |
| 2006/06/21 | 338 | 339 | 332 | 338 | 11,000 |
| 2006/06/20 | 343 | 345 | 340 | 340 | 22,000 |
| 2006/06/19 | 337 | 341 | 337 | 341 | 6,000 |
| 2006/06/16 | 341 | 341 | 330 | 340 | 25,000 |
| 2006/06/15 | 329 | 332 | 328 | 332 | 23,000 |
| 2006/06/14 | 322 | 328 | 321 | 328 | 11,000 |
| 2006/06/13 | 335 | 335 | 323 | 324 | 36,000 |
| 2006/06/12 | 328 | 330 | 326 | 330 | 39,000 |
| 2006/06/09 | 328 | 328 | 325 | 327 | 57,000 |
| 2006/06/08 | 348 | 349 | 331 | 331 | 15,000 |
| 2006/06/07 | 345 | 346 | 345 | 345 | 8,000 |
| 2006/06/06 | 350 | 350 | 346 | 347 | 16,000 |
| 2006/06/05 | 353 | 358 | 352 | 358 | 23,000 |
| 2006/06/02 | 358 | 358 | 344 | 352 | 16,000 |
| 2006/06/01 | 358 | 358 | 357 | 358 | 7,000 |
| 2006/05/31 | 358 | 359 | 350 | 350 | 18,000 |
| 2006/05/30 | 372 | 372 | 368 | 369 | 20,000 |
| 2006/05/29 | 365 | 370 | 364 | 368 | 28,000 |
| 2006/05/26 | 357 | 362 | 357 | 362 | 18,000 |
| 2006/05/25 | 352 | 354 | 350 | 354 | 15,000 |
| 2006/05/24 | 356 | 360 | 352 | 353 | 28,000 |
| 2006/05/23 | 366 | 366 | 360 | 361 | 12,000 |
| 2006/05/22 | 363 | 368 | 362 | 366 | 25,000 |
| 2006/05/19 | 352 | 356 | 348 | 356 | 30,000 |
| 2006/05/18 | 360 | 360 | 351 | 358 | 29,000 |
| 2006/05/17 | 362 | 362 | 360 | 362 | 20,000 |
| 2006/05/16 | 374 | 374 | 362 | 362 | 30,000 |
| 2006/05/15 | 370 | 376 | 362 | 373 | 25,000 |
| 2006/05/12 | 379 | 380 | 376 | 376 | 36,000 |
| 2006/05/11 | 381 | 383 | 379 | 379 | 34,000 |
| 2006/05/10 | 384 | 384 | 381 | 381 | 23,000 |
| 2006/05/09 | 384 | 386 | 384 | 385 | 7,000 |
| 2006/05/08 | 384 | 387 | 384 | 385 | 32,000 |
| 2006/05/02 | 386 | 387 | 376 | 379 | 124,000 |
| 2006/05/01 | 384 | 385 | 383 | 383 | 19,000 |
| 2006/04/28 | 382 | 387 | 380 | 385 | 113,000 |
| 2006/04/27 | 399 | 399 | 395 | 397 | 13,000 |
| 2006/04/26 | 393 | 399 | 393 | 399 | 17,000 |
| 2006/04/25 | 394 | 394 | 391 | 392 | 12,000 |
| 2006/04/24 | 401 | 405 | 395 | 398 | 49,000 |
| 2006/04/21 | 403 | 403 | 399 | 401 | 39,000 |
| 2006/04/20 | 399 | 405 | 399 | 399 | 29,000 |
| 2006/04/19 | 400 | 400 | 398 | 398 | 15,000 |
| 2006/04/18 | 395 | 399 | 395 | 399 | 16,000 |
| 2006/04/17 | 399 | 399 | 396 | 396 | 23,000 |
| 2006/04/14 | 402 | 402 | 399 | 401 | 15,000 |
| 2006/04/13 | 401 | 401 | 399 | 399 | 42,000 |
| 2006/04/12 | 402 | 403 | 400 | 400 | 43,000 |
| 2006/04/11 | 410 | 410 | 405 | 405 | 22,000 |
| 2006/04/10 | 406 | 408 | 405 | 408 | 38,000 |
| 2006/04/07 | 408 | 408 | 405 | 408 | 29,000 |
| 2006/04/06 | 406 | 407 | 403 | 404 | 46,000 |
| 2006/04/05 | 403 | 403 | 399 | 399 | 81,000 |
| 2006/04/04 | 406 | 406 | 396 | 406 | 53,000 |
| 2006/04/03 | 409 | 409 | 402 | 404 | 30,000 |
| 2006/03/31 | 402 | 403 | 397 | 399 | 39,000 |
| 2006/03/30 | 401 | 405 | 400 | 403 | 48,000 |
| 2006/03/29 | 397 | 400 | 393 | 396 | 18,000 |
| 2006/03/28 | 400 | 401 | 394 | 395 | 50,000 |
| 2006/03/27 | 400 | 405 | 394 | 399 | 54,000 |
| 2006/03/24 | 401 | 402 | 399 | 402 | 19,000 |
| 2006/03/23 | 404 | 405 | 400 | 401 | 60,000 |
| 2006/03/22 | 412 | 412 | 399 | 402 | 42,000 |
| 2006/03/20 | 404 | 412 | 404 | 412 | 38,000 |
| 2006/03/17 | 395 | 402 | 395 | 402 | 23,000 |
| 2006/03/16 | 399 | 399 | 395 | 395 | 11,000 |
| 2006/03/15 | 406 | 406 | 395 | 398 | 17,000 |
| 2006/03/14 | 410 | 410 | 401 | 401 | 12,000 |
| 2006/03/13 | 407 | 409 | 407 | 408 | 8,000 |
| 2006/03/10 | 398 | 398 | 391 | 396 | 55,000 |
| 2006/03/09 | 390 | 393 | 383 | 392 | 54,000 |
| 2006/03/08 | 398 | 398 | 391 | 391 | 13,000 |
| 2006/03/07 | 399 | 401 | 398 | 398 | 14,000 |
| 2006/03/06 | 391 | 399 | 391 | 399 | 8,000 |
| 2006/03/03 | 395 | 402 | 391 | 391 | 27,000 |
| 2006/03/02 | 394 | 403 | 394 | 395 | 19,000 |
| 2006/03/01 | 409 | 409 | 396 | 396 | 28,000 |
| 2006/02/28 | 409 | 409 | 405 | 409 | 59,000 |
| 2006/02/27 | 414 | 415 | 408 | 409 | 38,000 |
| 2006/02/24 | 401 | 410 | 401 | 405 | 15,000 |
| 2006/02/23 | 396 | 402 | 395 | 399 | 27,000 |
| 2006/02/22 | 399 | 401 | 395 | 395 | 18,000 |
| 2006/02/21 | 384 | 390 | 383 | 389 | 34,000 |
| 2006/02/20 | 389 | 391 | 383 | 383 | 71,000 |
| 2006/02/17 | 418 | 418 | 410 | 410 | 74,000 |
| 2006/02/16 | 403 | 414 | 403 | 408 | 18,000 |
| 2006/02/15 | 418 | 418 | 410 | 411 | 15,000 |
| 2006/02/14 | 401 | 416 | 401 | 416 | 44,000 |
| 2006/02/13 | 420 | 420 | 410 | 411 | 22,000 |
| 2006/02/10 | 429 | 431 | 425 | 429 | 23,000 |
| 2006/02/09 | 437 | 441 | 433 | 434 | 23,000 |
| 2006/02/08 | 450 | 450 | 422 | 441 | 77,000 |
| 2006/02/07 | 444 | 449 | 444 | 449 | 18,000 |
| 2006/02/06 | 452 | 452 | 446 | 448 | 22,000 |
| 2006/02/03 | 452 | 452 | 448 | 452 | 12,000 |
| 2006/02/02 | 454 | 454 | 449 | 452 | 21,000 |
| 2006/02/01 | 450 | 456 | 450 | 452 | 21,000 |
| 2006/01/31 | 450 | 455 | 448 | 450 | 62,000 |
| 2006/01/30 | 443 | 454 | 443 | 449 | 118,000 |
| 2006/01/27 | 435 | 440 | 433 | 439 | 58,000 |
| 2006/01/26 | 432 | 432 | 427 | 430 | 32,000 |
| 2006/01/25 | 422 | 433 | 422 | 429 | 47,000 |
| 2006/01/24 | 415 | 422 | 415 | 422 | 30,000 |
| 2006/01/23 | 424 | 424 | 411 | 423 | 29,000 |
| 2006/01/20 | 439 | 439 | 424 | 424 | 58,000 |
| 2006/01/19 | 407 | 429 | 407 | 429 | 32,000 |
| 2006/01/18 | 422 | 427 | 402 | 407 | 60,000 |
| 2006/01/17 | 443 | 448 | 439 | 439 | 75,000 |
| 2006/01/16 | 433 | 449 | 431 | 449 | 146,000 |
| 2006/01/13 | 433 | 435 | 425 | 427 | 78,000 |
| 2006/01/12 | 434 | 436 | 431 | 434 | 54,000 |
| 2006/01/11 | 442 | 445 | 431 | 439 | 47,000 |
| 2006/01/10 | 448 | 450 | 441 | 441 | 82,000 |
| 2006/01/06 | 450 | 456 | 443 | 450 | 315,000 |
| 2006/01/05 | 434 | 460 | 425 | 447 | 129,000 |
| 2006/01/04 | 415 | 421 | 415 | 421 | 40,000 |