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 |
|---|---|---|---|---|---|
| 2008/12/30 | 274 | 277 | 270 | 277 | 12,000 |
| 2008/12/29 | 271 | 274 | 269 | 269 | 49,000 |
| 2008/12/26 | 263 | 270 | 263 | 270 | 12,000 |
| 2008/12/25 | 262 | 264 | 262 | 264 | 3,000 |
| 2008/12/24 | 266 | 266 | 262 | 264 | 18,000 |
| 2008/12/22 | 262 | 266 | 260 | 266 | 12,000 |
| 2008/12/19 | 258 | 264 | 257 | 264 | 64,000 |
| 2008/12/18 | 257 | 257 | 254 | 254 | 16,000 |
| 2008/12/17 | 260 | 260 | 252 | 257 | 22,000 |
| 2008/12/16 | 258 | 259 | 251 | 259 | 12,000 |
| 2008/12/15 | 259 | 264 | 256 | 259 | 34,000 |
| 2008/12/12 | 259 | 259 | 255 | 255 | 35,000 |
| 2008/12/11 | 256 | 260 | 256 | 260 | 23,000 |
| 2008/12/10 | 240 | 259 | 240 | 258 | 94,000 |
| 2008/12/09 | 251 | 253 | 230 | 235 | 28,000 |
| 2008/12/08 | 243 | 251 | 243 | 251 | 24,000 |
| 2008/12/05 | 243 | 247 | 243 | 243 | 23,000 |
| 2008/12/04 | 250 | 251 | 235 | 235 | 23,000 |
| 2008/12/03 | 244 | 255 | 244 | 245 | 26,000 |
| 2008/12/02 | 254 | 256 | 235 | 240 | 48,000 |
| 2008/12/01 | 241 | 257 | 241 | 254 | 78,000 |
| 2008/11/28 | 229 | 236 | 229 | 236 | 46,000 |
| 2008/11/27 | 216 | 229 | 216 | 229 | 23,000 |
| 2008/11/26 | 220 | 220 | 212 | 216 | 15,000 |
| 2008/11/25 | 225 | 230 | 213 | 230 | 28,000 |
| 2008/11/21 | 203 | 217 | 202 | 217 | 23,000 |
| 2008/11/20 | 218 | 218 | 208 | 210 | 12,000 |
| 2008/11/19 | 218 | 221 | 203 | 215 | 46,000 |
| 2008/11/18 | 205 | 213 | 200 | 209 | 19,000 |
| 2008/11/17 | 203 | 205 | 200 | 202 | 14,000 |
| 2008/11/14 | 210 | 210 | 205 | 205 | 7,000 |
| 2008/11/13 | 215 | 215 | 209 | 209 | 7,000 |
| 2008/11/12 | 205 | 220 | 205 | 220 | 15,000 |
| 2008/11/11 | 227 | 227 | 212 | 213 | 28,000 |
| 2008/11/10 | 229 | 229 | 221 | 222 | 12,000 |
| 2008/11/07 | 224 | 230 | 214 | 227 | 19,000 |
| 2008/11/06 | 237 | 237 | 220 | 228 | 32,000 |
| 2008/11/05 | 230 | 237 | 222 | 237 | 39,000 |
| 2008/11/04 | 211 | 217 | 211 | 217 | 22,000 |
| 2008/10/31 | 207 | 211 | 197 | 211 | 36,000 |
| 2008/10/30 | 195 | 205 | 185 | 197 | 51,000 |
| 2008/10/29 | 189 | 200 | 189 | 200 | 30,000 |
| 2008/10/28 | 185 | 194 | 184 | 190 | 74,000 |
| 2008/10/27 | 186 | 186 | 177 | 184 | 21,000 |
| 2008/10/24 | 190 | 194 | 184 | 186 | 20,000 |
| 2008/10/23 | 181 | 196 | 181 | 196 | 39,000 |
| 2008/10/22 | 198 | 198 | 191 | 195 | 17,000 |
| 2008/10/21 | 197 | 205 | 197 | 205 | 55,000 |
| 2008/10/20 | 184 | 188 | 179 | 185 | 26,000 |
| 2008/10/17 | 175 | 186 | 174 | 182 | 20,000 |
| 2008/10/16 | 170 | 172 | 166 | 172 | 28,000 |
| 2008/10/15 | 186 | 188 | 168 | 188 | 64,000 |
| 2008/10/14 | 205 | 205 | 184 | 185 | 71,000 |
| 2008/10/10 | 180 | 196 | 161 | 180 | 68,000 |
| 2008/10/09 | 180 | 191 | 180 | 190 | 42,000 |
| 2008/10/08 | 210 | 211 | 193 | 193 | 29,000 |
| 2008/10/07 | 204 | 220 | 197 | 220 | 47,000 |
| 2008/10/06 | 217 | 217 | 203 | 207 | 18,000 |
| 2008/10/03 | 229 | 229 | 221 | 222 | 21,000 |
| 2008/10/02 | 233 | 233 | 228 | 229 | 9,000 |
| 2008/10/01 | 232 | 237 | 232 | 233 | 17,000 |
| 2008/09/30 | 245 | 246 | 228 | 229 | 14,000 |
| 2008/09/29 | 252 | 253 | 249 | 250 | 60,000 |
| 2008/09/26 | 256 | 256 | 243 | 247 | 57,000 |
| 2008/09/25 | 259 | 259 | 251 | 251 | 37,000 |
| 2008/09/24 | 265 | 270 | 265 | 267 | 19,000 |
| 2008/09/22 | 268 | 268 | 265 | 265 | 9,000 |
| 2008/09/19 | 256 | 268 | 256 | 268 | 45,000 |
| 2008/09/18 | 251 | 261 | 249 | 255 | 18,000 |
| 2008/09/17 | 260 | 261 | 250 | 251 | 13,000 |
| 2008/09/16 | 261 | 262 | 246 | 246 | 18,000 |
| 2008/09/12 | 267 | 267 | 264 | 264 | 42,000 |
| 2008/09/11 | 265 | 267 | 260 | 260 | 26,000 |
| 2008/09/10 | 255 | 267 | 255 | 265 | 25,000 |
| 2008/09/09 | 260 | 261 | 255 | 256 | 15,000 |
| 2008/09/08 | 255 | 268 | 255 | 268 | 11,000 |
| 2008/09/05 | 257 | 259 | 255 | 259 | 25,000 |
| 2008/09/04 | 268 | 269 | 262 | 267 | 12,000 |
| 2008/09/03 | 263 | 270 | 263 | 270 | 8,000 |
| 2008/09/02 | 268 | 272 | 263 | 263 | 14,000 |
| 2008/09/01 | 273 | 273 | 270 | 270 | 10,000 |
| 2008/08/29 | 274 | 278 | 273 | 273 | 36,000 |
| 2008/08/28 | 270 | 275 | 270 | 273 | 45,000 |
| 2008/08/27 | 268 | 271 | 264 | 270 | 13,000 |
| 2008/08/26 | 259 | 269 | 254 | 269 | 17,000 |
| 2008/08/25 | 242 | 254 | 242 | 254 | 15,000 |
| 2008/08/22 | 240 | 242 | 240 | 242 | 4,000 |
| 2008/08/21 | 238 | 240 | 238 | 240 | 2,000 |
| 2008/08/20 | 236 | 244 | 236 | 244 | 21,000 |
| 2008/08/19 | 240 | 240 | 234 | 236 | 17,000 |
| 2008/08/18 | 239 | 249 | 239 | 243 | 29,000 |
| 2008/08/15 | 240 | 240 | 235 | 240 | 17,000 |
| 2008/08/14 | 249 | 250 | 239 | 239 | 24,000 |
| 2008/08/13 | 261 | 261 | 259 | 259 | 13,000 |
| 2008/08/12 | 270 | 270 | 261 | 265 | 9,000 |
| 2008/08/11 | 271 | 271 | 269 | 271 | 7,000 |
| 2008/08/08 | 260 | 275 | 255 | 275 | 16,000 |
| 2008/08/07 | 275 | 275 | 265 | 265 | 13,000 |
| 2008/08/06 | 264 | 271 | 264 | 271 | 18,000 |
| 2008/08/05 | 261 | 269 | 261 | 265 | 10,000 |
| 2008/08/04 | 265 | 267 | 263 | 265 | 12,000 |
| 2008/08/01 | 284 | 284 | 270 | 270 | 17,000 |
| 2008/07/31 | 285 | 285 | 278 | 284 | 24,000 |
| 2008/07/30 | 280 | 280 | 273 | 280 | 15,000 |
| 2008/07/29 | 270 | 277 | 270 | 275 | 10,000 |
| 2008/07/28 | 278 | 286 | 278 | 283 | 48,000 |
| 2008/07/25 | 283 | 283 | 273 | 278 | 20,000 |
| 2008/07/24 | 281 | 285 | 281 | 284 | 19,000 |
| 2008/07/23 | 275 | 284 | 275 | 281 | 33,000 |
| 2008/07/22 | 268 | 273 | 266 | 273 | 60,000 |
| 2008/07/18 | 258 | 268 | 258 | 266 | 10,000 |
| 2008/07/17 | 262 | 263 | 262 | 263 | 9,000 |
| 2008/07/16 | 257 | 258 | 255 | 256 | 10,000 |
| 2008/07/15 | 251 | 263 | 250 | 257 | 39,000 |
| 2008/07/14 | 268 | 268 | 250 | 255 | 28,000 |
| 2008/07/11 | 270 | 272 | 270 | 271 | 23,000 |
| 2008/07/10 | 270 | 272 | 270 | 271 | 21,000 |
| 2008/07/09 | 276 | 278 | 271 | 271 | 12,000 |
| 2008/07/08 | 281 | 281 | 270 | 275 | 39,000 |
| 2008/07/07 | 284 | 285 | 280 | 281 | 38,000 |
| 2008/07/04 | 283 | 287 | 281 | 286 | 59,000 |
| 2008/07/03 | 286 | 288 | 283 | 285 | 88,000 |
| 2008/07/02 | 293 | 293 | 286 | 287 | 138,000 |
| 2008/07/01 | 290 | 296 | 289 | 294 | 192,000 |
| 2008/06/30 | 268 | 300 | 268 | 290 | 537,000 |
| 2008/06/27 | 259 | 264 | 257 | 262 | 16,000 |
| 2008/06/26 | 273 | 273 | 268 | 269 | 12,000 |
| 2008/06/25 | 271 | 271 | 266 | 270 | 29,000 |
| 2008/06/24 | 262 | 275 | 262 | 271 | 51,000 |
| 2008/06/23 | 256 | 259 | 255 | 259 | 18,000 |
| 2008/06/20 | 249 | 257 | 249 | 255 | 31,000 |
| 2008/06/19 | 247 | 252 | 245 | 247 | 19,000 |
| 2008/06/18 | 249 | 251 | 248 | 249 | 19,000 |
| 2008/06/17 | 255 | 257 | 252 | 252 | 7,000 |
| 2008/06/16 | 258 | 258 | 252 | 252 | 8,000 |
| 2008/06/13 | 245 | 250 | 243 | 248 | 81,000 |
| 2008/06/12 | 250 | 260 | 245 | 259 | 46,000 |
| 2008/06/11 | 246 | 249 | 246 | 248 | 9,000 |
| 2008/06/10 | 249 | 249 | 243 | 244 | 13,000 |
| 2008/06/09 | 250 | 253 | 245 | 250 | 18,000 |
| 2008/06/06 | 260 | 262 | 258 | 258 | 41,000 |
| 2008/06/05 | 260 | 262 | 260 | 261 | 17,000 |
| 2008/06/04 | 258 | 260 | 257 | 260 | 10,000 |
| 2008/06/03 | 255 | 256 | 250 | 254 | 21,000 |
| 2008/06/02 | 259 | 260 | 259 | 260 | 8,000 |
| 2008/05/30 | 257 | 259 | 257 | 259 | 7,000 |
| 2008/05/29 | 257 | 259 | 255 | 259 | 9,000 |
| 2008/05/28 | 255 | 260 | 254 | 257 | 51,000 |
| 2008/05/27 | 250 | 254 | 249 | 254 | 15,000 |
| 2008/05/26 | 249 | 259 | 247 | 249 | 51,000 |
| 2008/05/23 | 259 | 260 | 258 | 259 | 28,000 |
| 2008/05/22 | 259 | 259 | 259 | 259 | 16,000 |
| 2008/05/21 | 259 | 262 | 259 | 259 | 26,000 |
| 2008/05/20 | 258 | 261 | 258 | 260 | 28,000 |
| 2008/05/19 | 256 | 257 | 256 | 257 | 11,000 |
| 2008/05/16 | 260 | 260 | 253 | 256 | 13,000 |
| 2008/05/15 | 257 | 262 | 257 | 261 | 19,000 |
| 2008/05/14 | 255 | 256 | 250 | 256 | 38,000 |
| 2008/05/13 | 248 | 248 | 245 | 245 | 19,000 |
| 2008/05/12 | 244 | 258 | 244 | 247 | 21,000 |
| 2008/05/09 | 244 | 253 | 244 | 244 | 24,000 |
| 2008/05/08 | 250 | 250 | 238 | 244 | 32,000 |
| 2008/05/07 | 248 | 248 | 238 | 245 | 23,000 |
| 2008/05/02 | 254 | 254 | 248 | 248 | 25,000 |
| 2008/05/01 | 264 | 264 | 257 | 257 | 25,000 |
| 2008/04/30 | 259 | 265 | 258 | 264 | 33,000 |
| 2008/04/28 | 257 | 270 | 252 | 258 | 53,000 |
| 2008/04/25 | 242 | 247 | 242 | 247 | 19,000 |
| 2008/04/24 | 240 | 245 | 234 | 245 | 15,000 |
| 2008/04/23 | 234 | 240 | 234 | 240 | 25,000 |
| 2008/04/22 | 228 | 234 | 228 | 234 | 40,000 |
| 2008/04/21 | 227 | 228 | 224 | 227 | 12,000 |
| 2008/04/18 | 222 | 224 | 216 | 224 | 29,000 |
| 2008/04/17 | 222 | 223 | 221 | 221 | 9,000 |
| 2008/04/16 | 219 | 222 | 217 | 222 | 15,000 |
| 2008/04/15 | 210 | 219 | 210 | 219 | 16,000 |
| 2008/04/14 | 224 | 224 | 212 | 215 | 19,000 |
| 2008/04/11 | 215 | 229 | 214 | 223 | 26,000 |
| 2008/04/10 | 223 | 223 | 216 | 218 | 16,000 |
| 2008/04/09 | 231 | 233 | 228 | 233 | 8,000 |
| 2008/04/08 | 235 | 238 | 235 | 236 | 4,000 |
| 2008/04/07 | 235 | 238 | 232 | 238 | 13,000 |
| 2008/04/04 | 237 | 237 | 235 | 237 | 5,000 |
| 2008/04/03 | 237 | 237 | 232 | 237 | 19,000 |
| 2008/04/02 | 238 | 240 | 236 | 236 | 9,000 |
| 2008/04/01 | 238 | 238 | 233 | 237 | 13,000 |
| 2008/03/31 | 238 | 239 | 232 | 236 | 25,000 |
| 2008/03/28 | 240 | 240 | 228 | 238 | 55,000 |
| 2008/03/27 | 233 | 240 | 233 | 238 | 18,000 |
| 2008/03/26 | 233 | 247 | 233 | 240 | 20,000 |
| 2008/03/25 | 234 | 236 | 233 | 236 | 9,000 |
| 2008/03/24 | 228 | 234 | 228 | 229 | 26,000 |
| 2008/03/21 | 221 | 227 | 220 | 227 | 16,000 |
| 2008/03/19 | 219 | 221 | 214 | 216 | 46,000 |
| 2008/03/18 | 211 | 212 | 206 | 209 | 14,000 |
| 2008/03/17 | 219 | 219 | 208 | 211 | 24,000 |
| 2008/03/14 | 217 | 217 | 211 | 214 | 63,000 |
| 2008/03/13 | 231 | 231 | 221 | 221 | 34,000 |
| 2008/03/12 | 233 | 235 | 227 | 230 | 20,000 |
| 2008/03/11 | 221 | 228 | 221 | 228 | 14,000 |
| 2008/03/10 | 229 | 235 | 229 | 233 | 10,000 |
| 2008/03/07 | 232 | 235 | 232 | 234 | 17,000 |
| 2008/03/06 | 236 | 240 | 236 | 237 | 18,000 |
| 2008/03/05 | 221 | 225 | 220 | 220 | 10,000 |
| 2008/03/04 | 225 | 229 | 220 | 220 | 28,000 |
| 2008/03/03 | 228 | 232 | 228 | 229 | 13,000 |
| 2008/02/29 | 236 | 237 | 232 | 232 | 17,000 |
| 2008/02/28 | 237 | 241 | 237 | 240 | 66,000 |
| 2008/02/27 | 237 | 239 | 233 | 237 | 45,000 |
| 2008/02/26 | 247 | 247 | 240 | 240 | 15,000 |
| 2008/02/25 | 239 | 248 | 239 | 246 | 27,000 |
| 2008/02/22 | 238 | 239 | 237 | 238 | 10,000 |
| 2008/02/21 | 238 | 245 | 238 | 242 | 47,000 |
| 2008/02/20 | 248 | 252 | 242 | 242 | 49,000 |
| 2008/02/19 | 248 | 250 | 243 | 248 | 21,000 |
| 2008/02/18 | 243 | 248 | 243 | 246 | 18,000 |
| 2008/02/15 | 240 | 241 | 234 | 241 | 42,000 |
| 2008/02/14 | 228 | 235 | 228 | 235 | 26,000 |
| 2008/02/13 | 225 | 227 | 225 | 227 | 32,000 |
| 2008/02/12 | 224 | 232 | 224 | 225 | 34,000 |
| 2008/02/08 | 224 | 229 | 220 | 225 | 154,000 |
| 2008/02/07 | 249 | 249 | 238 | 244 | 39,000 |
| 2008/02/06 | 247 | 248 | 242 | 246 | 34,000 |
| 2008/02/05 | 248 | 252 | 247 | 251 | 28,000 |
| 2008/02/04 | 235 | 248 | 235 | 248 | 26,000 |
| 2008/02/01 | 241 | 243 | 239 | 240 | 27,000 |
| 2008/01/31 | 233 | 239 | 230 | 236 | 48,000 |
| 2008/01/30 | 231 | 236 | 231 | 233 | 19,000 |
| 2008/01/29 | 231 | 237 | 231 | 236 | 20,000 |
| 2008/01/28 | 219 | 230 | 219 | 227 | 83,000 |
| 2008/01/25 | 210 | 219 | 210 | 219 | 43,000 |
| 2008/01/24 | 198 | 206 | 198 | 206 | 16,000 |
| 2008/01/23 | 194 | 196 | 193 | 196 | 33,000 |
| 2008/01/22 | 194 | 195 | 191 | 192 | 70,000 |
| 2008/01/21 | 194 | 196 | 194 | 194 | 25,000 |
| 2008/01/18 | 192 | 201 | 191 | 201 | 46,000 |
| 2008/01/17 | 190 | 194 | 190 | 194 | 61,000 |
| 2008/01/16 | 198 | 198 | 191 | 193 | 55,000 |
| 2008/01/15 | 212 | 217 | 209 | 209 | 22,000 |
| 2008/01/11 | 212 | 212 | 209 | 209 | 31,000 |
| 2008/01/10 | 216 | 217 | 214 | 215 | 10,000 |
| 2008/01/09 | 212 | 219 | 210 | 219 | 46,000 |
| 2008/01/08 | 216 | 220 | 216 | 216 | 30,000 |
| 2008/01/07 | 226 | 227 | 217 | 218 | 25,000 |
| 2008/01/04 | 245 | 245 | 226 | 226 | 18,000 |