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 |
|---|---|---|---|---|---|
| 2009/12/30 | 260 | 260 | 255 | 255 | 10,000 |
| 2009/12/29 | 251 | 255 | 248 | 255 | 33,000 |
| 2009/12/28 | 245 | 255 | 244 | 247 | 83,000 |
| 2009/12/25 | 243 | 245 | 241 | 244 | 18,000 |
| 2009/12/24 | 237 | 240 | 236 | 240 | 13,000 |
| 2009/12/22 | 239 | 239 | 235 | 236 | 24,000 |
| 2009/12/21 | 233 | 241 | 233 | 234 | 68,000 |
| 2009/12/18 | 230 | 234 | 230 | 233 | 10,000 |
| 2009/12/17 | 234 | 234 | 233 | 234 | 8,000 |
| 2009/12/16 | 235 | 235 | 232 | 232 | 16,000 |
| 2009/12/15 | 231 | 231 | 230 | 231 | 8,000 |
| 2009/12/14 | 234 | 234 | 226 | 231 | 15,000 |
| 2009/12/11 | 238 | 238 | 229 | 233 | 45,000 |
| 2009/12/10 | 234 | 234 | 232 | 233 | 76,000 |
| 2009/12/09 | 233 | 234 | 229 | 229 | 13,000 |
| 2009/12/08 | 231 | 233 | 231 | 231 | 7,000 |
| 2009/12/07 | 240 | 241 | 232 | 232 | 21,000 |
| 2009/12/04 | 233 | 236 | 230 | 232 | 18,000 |
| 2009/12/03 | 233 | 236 | 233 | 234 | 97,000 |
| 2009/12/02 | 230 | 230 | 225 | 229 | 26,000 |
| 2009/12/01 | 229 | 236 | 227 | 234 | 51,000 |
| 2009/11/30 | 238 | 238 | 230 | 234 | 112,000 |
| 2009/11/27 | 229 | 233 | 229 | 233 | 15,000 |
| 2009/11/26 | 234 | 234 | 230 | 230 | 17,000 |
| 2009/11/25 | 232 | 235 | 232 | 234 | 24,000 |
| 2009/11/24 | 227 | 235 | 227 | 230 | 24,000 |
| 2009/11/20 | 227 | 228 | 225 | 226 | 13,000 |
| 2009/11/19 | 227 | 231 | 227 | 231 | 26,000 |
| 2009/11/18 | 227 | 231 | 227 | 227 | 9,000 |
| 2009/11/17 | 233 | 233 | 225 | 227 | 12,000 |
| 2009/11/16 | 227 | 237 | 227 | 232 | 7,000 |
| 2009/11/13 | 238 | 241 | 232 | 233 | 10,000 |
| 2009/11/12 | 242 | 242 | 237 | 238 | 15,000 |
| 2009/11/11 | 248 | 248 | 243 | 243 | 12,000 |
| 2009/11/10 | 252 | 252 | 245 | 248 | 19,000 |
| 2009/11/09 | 251 | 251 | 245 | 247 | 15,000 |
| 2009/11/06 | 253 | 253 | 247 | 248 | 12,000 |
| 2009/11/05 | 260 | 260 | 252 | 253 | 10,000 |
| 2009/11/04 | 251 | 252 | 251 | 252 | 7,000 |
| 2009/11/02 | 251 | 251 | 249 | 249 | 10,000 |
| 2009/10/30 | 248 | 252 | 248 | 251 | 12,000 |
| 2009/10/29 | 255 | 255 | 247 | 247 | 32,000 |
| 2009/10/28 | 263 | 263 | 256 | 257 | 60,000 |
| 2009/10/27 | 267 | 267 | 263 | 265 | 23,000 |
| 2009/10/26 | 271 | 271 | 262 | 267 | 25,000 |
| 2009/10/23 | 270 | 270 | 268 | 268 | 41,000 |
| 2009/10/22 | 267 | 269 | 262 | 269 | 17,000 |
| 2009/10/21 | 261 | 267 | 261 | 267 | 14,000 |
| 2009/10/20 | 264 | 269 | 264 | 266 | 34,000 |
| 2009/10/19 | 259 | 263 | 256 | 262 | 26,000 |
| 2009/10/16 | 275 | 275 | 250 | 256 | 90,000 |
| 2009/10/15 | 256 | 265 | 256 | 257 | 13,000 |
| 2009/10/14 | 261 | 265 | 253 | 254 | 17,000 |
| 2009/10/13 | 264 | 266 | 258 | 259 | 11,000 |
| 2009/10/09 | 251 | 260 | 250 | 259 | 14,000 |
| 2009/10/08 | 253 | 258 | 253 | 256 | 11,000 |
| 2009/10/07 | 246 | 248 | 246 | 248 | 6,000 |
| 2009/10/06 | 257 | 257 | 244 | 245 | 17,000 |
| 2009/10/05 | 256 | 256 | 246 | 247 | 8,000 |
| 2009/10/02 | 242 | 248 | 241 | 245 | 11,000 |
| 2009/10/01 | 260 | 260 | 251 | 252 | 22,000 |
| 2009/09/30 | 270 | 270 | 265 | 270 | 20,000 |
| 2009/09/29 | 263 | 270 | 263 | 270 | 30,000 |
| 2009/09/28 | 255 | 263 | 254 | 262 | 33,000 |
| 2009/09/25 | 256 | 256 | 252 | 254 | 16,000 |
| 2009/09/24 | 246 | 256 | 246 | 256 | 34,000 |
| 2009/09/18 | 245 | 246 | 244 | 245 | 13,000 |
| 2009/09/17 | 245 | 248 | 243 | 245 | 50,000 |
| 2009/09/16 | 249 | 249 | 242 | 242 | 22,000 |
| 2009/09/15 | 249 | 250 | 245 | 249 | 11,000 |
| 2009/09/14 | 253 | 256 | 250 | 251 | 12,000 |
| 2009/09/11 | 259 | 259 | 252 | 253 | 46,000 |
| 2009/09/10 | 262 | 262 | 259 | 259 | 5,000 |
| 2009/09/09 | 263 | 263 | 258 | 258 | 7,000 |
| 2009/09/08 | 259 | 259 | 258 | 258 | 8,000 |
| 2009/09/07 | 259 | 259 | 258 | 258 | 4,000 |
| 2009/09/04 | 260 | 261 | 258 | 258 | 18,000 |
| 2009/09/03 | 267 | 268 | 262 | 262 | 24,000 |
| 2009/09/02 | 268 | 268 | 266 | 267 | 15,000 |
| 2009/09/01 | 272 | 273 | 270 | 270 | 9,000 |
| 2009/08/31 | 271 | 273 | 269 | 269 | 10,000 |
| 2009/08/28 | 273 | 274 | 269 | 270 | 44,000 |
| 2009/08/27 | 269 | 273 | 269 | 273 | 18,000 |
| 2009/08/26 | 273 | 273 | 270 | 273 | 17,000 |
| 2009/08/25 | 270 | 273 | 270 | 271 | 6,000 |
| 2009/08/24 | 273 | 273 | 272 | 273 | 48,000 |
| 2009/08/21 | 272 | 272 | 271 | 271 | 7,000 |
| 2009/08/20 | 272 | 273 | 270 | 272 | 27,000 |
| 2009/08/19 | 270 | 272 | 270 | 272 | 5,000 |
| 2009/08/18 | 275 | 275 | 269 | 270 | 16,000 |
| 2009/08/17 | 277 | 277 | 270 | 273 | 27,000 |
| 2009/08/14 | 275 | 275 | 274 | 275 | 9,000 |
| 2009/08/13 | 275 | 275 | 275 | 275 | 6,000 |
| 2009/08/12 | 280 | 280 | 275 | 275 | 18,000 |
| 2009/08/11 | 282 | 282 | 282 | 282 | 4,000 |
| 2009/08/10 | 278 | 278 | 277 | 278 | 8,000 |
| 2009/08/07 | 276 | 276 | 273 | 273 | 13,000 |
| 2009/08/06 | 279 | 281 | 279 | 281 | 6,000 |
| 2009/08/05 | 288 | 288 | 282 | 283 | 13,000 |
| 2009/08/04 | 288 | 290 | 288 | 288 | 10,000 |
| 2009/08/03 | 289 | 290 | 289 | 289 | 10,000 |
| 2009/07/31 | 290 | 290 | 284 | 287 | 7,000 |
| 2009/07/30 | 292 | 292 | 292 | 292 | 7,000 |
| 2009/07/29 | 290 | 293 | 289 | 291 | 10,000 |
| 2009/07/28 | 292 | 295 | 291 | 295 | 31,000 |
| 2009/07/27 | 297 | 297 | 291 | 291 | 24,000 |
| 2009/07/24 | 292 | 296 | 287 | 294 | 13,000 |
| 2009/07/23 | 281 | 289 | 281 | 287 | 23,000 |
| 2009/07/22 | 276 | 280 | 276 | 280 | 4,000 |
| 2009/07/21 | 269 | 283 | 269 | 276 | 61,000 |
| 2009/07/17 | 264 | 265 | 263 | 265 | 19,000 |
| 2009/07/16 | 275 | 275 | 268 | 269 | 17,000 |
| 2009/07/15 | 272 | 272 | 267 | 268 | 17,000 |
| 2009/07/14 | 273 | 273 | 267 | 267 | 21,000 |
| 2009/07/13 | 272 | 272 | 268 | 269 | 8,000 |
| 2009/07/10 | 275 | 275 | 271 | 275 | 17,000 |
| 2009/07/09 | 275 | 276 | 275 | 275 | 10,000 |
| 2009/07/08 | 284 | 284 | 275 | 276 | 19,000 |
| 2009/07/07 | 284 | 290 | 284 | 286 | 11,000 |
| 2009/07/06 | 290 | 290 | 284 | 284 | 8,000 |
| 2009/07/03 | 285 | 287 | 281 | 287 | 15,000 |
| 2009/07/02 | 295 | 296 | 288 | 288 | 8,000 |
| 2009/07/01 | 289 | 293 | 288 | 293 | 10,000 |
| 2009/06/30 | 301 | 301 | 288 | 288 | 17,000 |
| 2009/06/29 | 298 | 310 | 298 | 302 | 191,000 |
| 2009/06/26 | 290 | 294 | 288 | 294 | 87,000 |
| 2009/06/25 | 279 | 289 | 279 | 289 | 22,000 |
| 2009/06/24 | 280 | 287 | 276 | 278 | 51,000 |
| 2009/06/23 | 280 | 280 | 274 | 275 | 27,000 |
| 2009/06/22 | 279 | 282 | 277 | 280 | 36,000 |
| 2009/06/19 | 279 | 279 | 275 | 275 | 9,000 |
| 2009/06/18 | 275 | 279 | 274 | 275 | 11,000 |
| 2009/06/17 | 276 | 280 | 275 | 276 | 14,000 |
| 2009/06/15 | 280 | 285 | 275 | 285 | 12,000 |
| 2009/06/12 | 278 | 279 | 278 | 279 | 31,000 |
| 2009/06/11 | 277 | 285 | 277 | 283 | 10,000 |
| 2009/06/10 | 273 | 280 | 273 | 280 | 11,000 |
| 2009/06/09 | 281 | 281 | 273 | 273 | 8,000 |
| 2009/06/08 | 271 | 288 | 271 | 276 | 40,000 |
| 2009/06/05 | 276 | 280 | 275 | 275 | 12,000 |
| 2009/06/04 | 287 | 287 | 275 | 277 | 30,000 |
| 2009/06/03 | 291 | 291 | 285 | 288 | 12,000 |
| 2009/06/02 | 288 | 294 | 286 | 291 | 21,000 |
| 2009/06/01 | 293 | 293 | 287 | 288 | 11,000 |
| 2009/05/29 | 296 | 299 | 291 | 292 | 33,000 |
| 2009/05/28 | 291 | 296 | 291 | 296 | 25,000 |
| 2009/05/27 | 296 | 296 | 285 | 291 | 33,000 |
| 2009/05/26 | 292 | 296 | 291 | 296 | 57,000 |
| 2009/05/25 | 284 | 296 | 280 | 285 | 73,000 |
| 2009/05/22 | 269 | 270 | 268 | 270 | 23,000 |
| 2009/05/21 | 267 | 267 | 265 | 265 | 4,000 |
| 2009/05/20 | 264 | 266 | 264 | 265 | 20,000 |
| 2009/05/19 | 264 | 264 | 259 | 264 | 8,000 |
| 2009/05/18 | 264 | 264 | 255 | 256 | 17,000 |
| 2009/05/15 | 259 | 263 | 255 | 263 | 12,000 |
| 2009/05/14 | 267 | 267 | 252 | 259 | 24,000 |
| 2009/05/13 | 267 | 271 | 266 | 266 | 5,000 |
| 2009/05/12 | 271 | 271 | 266 | 267 | 4,000 |
| 2009/05/11 | 266 | 271 | 266 | 268 | 11,000 |
| 2009/05/08 | 273 | 273 | 267 | 271 | 19,000 |
| 2009/05/07 | 265 | 274 | 265 | 270 | 13,000 |
| 2009/05/01 | 259 | 266 | 259 | 265 | 27,000 |
| 2009/04/30 | 271 | 271 | 261 | 269 | 13,000 |
| 2009/04/28 | 260 | 274 | 260 | 271 | 49,000 |
| 2009/04/27 | 258 | 260 | 255 | 260 | 12,000 |
| 2009/04/24 | 258 | 258 | 252 | 252 | 5,000 |
| 2009/04/23 | 254 | 258 | 253 | 258 | 21,000 |
| 2009/04/22 | 258 | 258 | 253 | 253 | 12,000 |
| 2009/04/21 | 259 | 259 | 254 | 259 | 21,000 |
| 2009/04/20 | 260 | 260 | 258 | 259 | 8,000 |
| 2009/04/17 | 267 | 267 | 260 | 265 | 13,000 |
| 2009/04/16 | 260 | 265 | 260 | 262 | 7,000 |
| 2009/04/15 | 264 | 264 | 262 | 262 | 3,000 |
| 2009/04/14 | 268 | 268 | 261 | 262 | 14,000 |
| 2009/04/13 | 270 | 272 | 270 | 272 | 4,000 |
| 2009/04/10 | 275 | 275 | 266 | 266 | 8,000 |
| 2009/04/09 | 272 | 274 | 268 | 274 | 15,000 |
| 2009/04/08 | 272 | 272 | 269 | 269 | 5,000 |
| 2009/04/07 | 271 | 272 | 265 | 270 | 11,000 |
| 2009/04/06 | 266 | 272 | 266 | 270 | 19,000 |
| 2009/04/03 | 274 | 274 | 262 | 271 | 15,000 |
| 2009/04/02 | 263 | 272 | 263 | 270 | 12,000 |
| 2009/04/01 | 265 | 268 | 258 | 268 | 12,000 |
| 2009/03/31 | 274 | 274 | 269 | 270 | 13,000 |
| 2009/03/30 | 269 | 276 | 269 | 274 | 38,000 |
| 2009/03/27 | 264 | 271 | 264 | 269 | 29,000 |
| 2009/03/26 | 265 | 265 | 260 | 262 | 9,000 |
| 2009/03/25 | 270 | 273 | 258 | 258 | 26,000 |
| 2009/03/24 | 269 | 269 | 265 | 266 | 33,000 |
| 2009/03/23 | 268 | 269 | 268 | 269 | 25,000 |
| 2009/03/19 | 269 | 269 | 264 | 266 | 27,000 |
| 2009/03/18 | 260 | 264 | 259 | 260 | 9,000 |
| 2009/03/17 | 263 | 263 | 255 | 257 | 23,000 |
| 2009/03/16 | 257 | 268 | 257 | 258 | 17,000 |
| 2009/03/13 | 257 | 257 | 252 | 257 | 47,000 |
| 2009/03/12 | 247 | 247 | 246 | 247 | 15,000 |
| 2009/03/11 | 253 | 254 | 253 | 253 | 8,000 |
| 2009/03/10 | 255 | 255 | 251 | 251 | 4,000 |
| 2009/03/09 | 259 | 259 | 258 | 258 | 3,000 |
| 2009/03/06 | 267 | 267 | 259 | 260 | 26,000 |
| 2009/03/05 | 268 | 269 | 264 | 267 | 24,000 |
| 2009/03/04 | 260 | 262 | 257 | 261 | 7,000 |
| 2009/03/03 | 267 | 269 | 259 | 260 | 43,000 |
| 2009/03/02 | 261 | 269 | 260 | 267 | 27,000 |
| 2009/02/27 | 254 | 260 | 252 | 260 | 17,000 |
| 2009/02/26 | 247 | 255 | 247 | 255 | 15,000 |
| 2009/02/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/02/24 | 246 | 251 | 245 | 251 | 13,000 |
| 2009/02/23 | 251 | 251 | 250 | 251 | 18,000 |
| 2009/02/20 | 251 | 252 | 250 | 251 | 28,000 |
| 2009/02/19 | 249 | 251 | 248 | 251 | 13,000 |
| 2009/02/18 | 235 | 249 | 235 | 248 | 39,000 |
| 2009/02/16 | 244 | 246 | 231 | 239 | 30,000 |
| 2009/02/13 | 250 | 258 | 247 | 248 | 28,000 |
| 2009/02/12 | 267 | 268 | 248 | 250 | 23,000 |
| 2009/02/10 | 269 | 269 | 263 | 263 | 25,000 |
| 2009/02/09 | 261 | 268 | 261 | 268 | 7,000 |
| 2009/02/06 | 266 | 270 | 266 | 266 | 13,000 |
| 2009/02/05 | 264 | 267 | 254 | 266 | 26,000 |
| 2009/02/04 | 252 | 256 | 250 | 256 | 8,000 |
| 2009/02/03 | 251 | 262 | 251 | 252 | 18,000 |
| 2009/02/02 | 265 | 265 | 255 | 255 | 16,000 |
| 2009/01/30 | 268 | 272 | 264 | 265 | 28,000 |
| 2009/01/29 | 269 | 271 | 264 | 268 | 44,000 |
| 2009/01/28 | 259 | 267 | 259 | 264 | 50,000 |
| 2009/01/27 | 253 | 258 | 248 | 258 | 15,000 |
| 2009/01/26 | 244 | 246 | 239 | 246 | 22,000 |
| 2009/01/23 | 261 | 261 | 242 | 244 | 37,000 |
| 2009/01/22 | 262 | 262 | 261 | 261 | 5,000 |
| 2009/01/21 | 250 | 258 | 250 | 258 | 14,000 |
| 2009/01/20 | 260 | 265 | 260 | 265 | 20,000 |
| 2009/01/19 | 258 | 260 | 255 | 260 | 9,000 |
| 2009/01/16 | 249 | 258 | 244 | 258 | 25,000 |
| 2009/01/15 | 236 | 245 | 236 | 244 | 23,000 |
| 2009/01/14 | 245 | 248 | 245 | 248 | 8,000 |
| 2009/01/13 | 246 | 246 | 237 | 241 | 21,000 |
| 2009/01/09 | 262 | 262 | 258 | 259 | 17,000 |
| 2009/01/08 | 278 | 278 | 269 | 270 | 15,000 |
| 2009/01/07 | 275 | 279 | 273 | 279 | 17,000 |
| 2009/01/06 | 276 | 276 | 273 | 275 | 5,000 |
| 2009/01/05 | 275 | 276 | 274 | 274 | 5,000 |