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 |
|---|---|---|---|---|---|
| 2010/12/30 | 296 | 296 | 296 | 296 | 4,000 |
| 2010/12/29 | 296 | 298 | 296 | 298 | 11,000 |
| 2010/12/28 | 293 | 296 | 293 | 293 | 44,000 |
| 2010/12/27 | 292 | 294 | 292 | 293 | 12,000 |
| 2010/12/24 | 294 | 294 | 291 | 292 | 15,000 |
| 2010/12/22 | 294 | 294 | 292 | 294 | 13,000 |
| 2010/12/21 | 298 | 298 | 293 | 296 | 20,000 |
| 2010/12/20 | 297 | 304 | 296 | 299 | 83,000 |
| 2010/12/17 | 294 | 296 | 294 | 295 | 19,000 |
| 2010/12/16 | 289 | 294 | 288 | 294 | 14,000 |
| 2010/12/15 | 294 | 294 | 290 | 292 | 11,000 |
| 2010/12/14 | 291 | 296 | 291 | 296 | 16,000 |
| 2010/12/13 | 296 | 297 | 288 | 291 | 64,000 |
| 2010/12/10 | 295 | 296 | 292 | 294 | 70,000 |
| 2010/12/09 | 285 | 293 | 285 | 292 | 117,000 |
| 2010/12/08 | 278 | 283 | 278 | 283 | 28,000 |
| 2010/12/07 | 280 | 284 | 271 | 282 | 46,000 |
| 2010/12/06 | 288 | 288 | 280 | 280 | 36,000 |
| 2010/12/03 | 282 | 289 | 282 | 288 | 81,000 |
| 2010/12/02 | 281 | 284 | 281 | 282 | 21,000 |
| 2010/12/01 | 275 | 281 | 275 | 281 | 28,000 |
| 2010/11/30 | 280 | 280 | 274 | 276 | 50,000 |
| 2010/11/29 | 272 | 282 | 272 | 280 | 61,000 |
| 2010/11/26 | 263 | 271 | 263 | 270 | 32,000 |
| 2010/11/25 | 259 | 264 | 259 | 263 | 19,000 |
| 2010/11/24 | 258 | 259 | 257 | 259 | 17,000 |
| 2010/11/22 | 250 | 265 | 249 | 258 | 48,000 |
| 2010/11/19 | 246 | 250 | 242 | 250 | 48,000 |
| 2010/11/18 | 236 | 242 | 233 | 242 | 28,000 |
| 2010/11/17 | 231 | 233 | 231 | 233 | 3,000 |
| 2010/11/16 | 241 | 241 | 230 | 232 | 29,000 |
| 2010/11/15 | 241 | 241 | 238 | 241 | 10,000 |
| 2010/11/12 | 239 | 241 | 239 | 241 | 15,000 |
| 2010/11/11 | 230 | 238 | 230 | 237 | 21,000 |
| 2010/11/10 | 234 | 238 | 227 | 227 | 25,000 |
| 2010/11/09 | 232 | 237 | 232 | 237 | 55,000 |
| 2010/11/08 | 243 | 248 | 242 | 248 | 13,000 |
| 2010/11/05 | 233 | 247 | 232 | 239 | 27,000 |
| 2010/11/04 | 230 | 233 | 230 | 233 | 3,000 |
| 2010/11/02 | 230 | 234 | 229 | 230 | 12,000 |
| 2010/11/01 | 225 | 239 | 225 | 234 | 16,000 |
| 2010/10/29 | 234 | 234 | 228 | 228 | 24,000 |
| 2010/10/28 | 234 | 239 | 231 | 231 | 107,000 |
| 2010/10/27 | 231 | 234 | 231 | 233 | 14,000 |
| 2010/10/26 | 230 | 234 | 228 | 230 | 19,000 |
| 2010/10/25 | 232 | 233 | 230 | 230 | 17,000 |
| 2010/10/22 | 228 | 233 | 228 | 232 | 16,000 |
| 2010/10/21 | 236 | 236 | 229 | 234 | 13,000 |
| 2010/10/20 | 240 | 240 | 234 | 236 | 33,000 |
| 2010/10/19 | 236 | 240 | 236 | 240 | 7,000 |
| 2010/10/18 | 238 | 238 | 235 | 236 | 11,000 |
| 2010/10/15 | 237 | 238 | 237 | 238 | 4,000 |
| 2010/10/14 | 235 | 244 | 235 | 244 | 14,000 |
| 2010/10/13 | 237 | 242 | 237 | 240 | 9,000 |
| 2010/10/12 | 252 | 252 | 237 | 237 | 26,000 |
| 2010/10/08 | 247 | 251 | 245 | 247 | 47,000 |
| 2010/10/07 | 243 | 255 | 242 | 253 | 24,000 |
| 2010/10/06 | 248 | 250 | 246 | 249 | 8,000 |
| 2010/10/05 | 253 | 253 | 247 | 252 | 21,000 |
| 2010/10/04 | 263 | 263 | 254 | 254 | 8,000 |
| 2010/10/01 | 256 | 264 | 251 | 264 | 20,000 |
| 2010/09/30 | 267 | 267 | 258 | 258 | 16,000 |
| 2010/09/29 | 258 | 265 | 256 | 265 | 44,000 |
| 2010/09/28 | 249 | 266 | 249 | 261 | 81,000 |
| 2010/09/27 | 245 | 254 | 245 | 249 | 25,000 |
| 2010/09/24 | 244 | 248 | 244 | 245 | 27,000 |
| 2010/09/22 | 243 | 244 | 243 | 244 | 3,000 |
| 2010/09/21 | 251 | 251 | 245 | 247 | 11,000 |
| 2010/09/17 | 244 | 253 | 244 | 251 | 48,000 |
| 2010/09/16 | 239 | 244 | 239 | 244 | 12,000 |
| 2010/09/15 | 242 | 244 | 239 | 239 | 16,000 |
| 2010/09/14 | 235 | 242 | 235 | 242 | 22,000 |
| 2010/09/13 | 239 | 241 | 238 | 238 | 12,000 |
| 2010/09/10 | 240 | 246 | 239 | 239 | 93,000 |
| 2010/09/09 | 227 | 234 | 227 | 232 | 12,000 |
| 2010/09/08 | 229 | 229 | 226 | 229 | 10,000 |
| 2010/09/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/09/06 | 233 | 234 | 228 | 229 | 22,000 |
| 2010/09/03 | 232 | 232 | 227 | 229 | 18,000 |
| 2010/09/02 | 225 | 225 | 222 | 224 | 18,000 |
| 2010/09/01 | 221 | 224 | 221 | 222 | 17,000 |
| 2010/08/31 | 228 | 234 | 221 | 222 | 46,000 |
| 2010/08/30 | 218 | 228 | 218 | 228 | 42,000 |
| 2010/08/27 | 216 | 219 | 215 | 217 | 14,000 |
| 2010/08/26 | 215 | 215 | 215 | 215 | 4,000 |
| 2010/08/25 | 214 | 214 | 207 | 210 | 26,000 |
| 2010/08/24 | 223 | 226 | 215 | 217 | 32,000 |
| 2010/08/23 | 222 | 223 | 222 | 223 | 4,000 |
| 2010/08/20 | 218 | 226 | 218 | 218 | 26,000 |
| 2010/08/19 | 214 | 218 | 214 | 218 | 16,000 |
| 2010/08/18 | 212 | 217 | 212 | 213 | 8,000 |
| 2010/08/17 | 216 | 216 | 213 | 214 | 10,000 |
| 2010/08/16 | 213 | 215 | 213 | 215 | 6,000 |
| 2010/08/13 | 218 | 218 | 215 | 217 | 3,000 |
| 2010/08/12 | 214 | 222 | 214 | 218 | 12,000 |
| 2010/08/11 | 217 | 217 | 213 | 214 | 15,000 |
| 2010/08/10 | 218 | 218 | 218 | 218 | 5,000 |
| 2010/08/09 | 218 | 220 | 218 | 219 | 10,000 |
| 2010/08/06 | 220 | 223 | 220 | 222 | 5,000 |
| 2010/08/05 | 220 | 224 | 220 | 223 | 6,000 |
| 2010/08/04 | 225 | 225 | 218 | 219 | 19,000 |
| 2010/08/03 | 231 | 231 | 223 | 224 | 23,000 |
| 2010/08/02 | 233 | 233 | 231 | 231 | 8,000 |
| 2010/07/30 | 238 | 238 | 236 | 236 | 9,000 |
| 2010/07/29 | 240 | 240 | 238 | 238 | 7,000 |
| 2010/07/28 | 240 | 241 | 240 | 240 | 53,000 |
| 2010/07/27 | 236 | 241 | 236 | 240 | 15,000 |
| 2010/07/26 | 230 | 236 | 230 | 236 | 16,000 |
| 2010/07/23 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/07/22 | 229 | 229 | 225 | 225 | 4,000 |
| 2010/07/21 | 227 | 227 | 224 | 226 | 13,000 |
| 2010/07/20 | 220 | 227 | 220 | 226 | 68,000 |
| 2010/07/16 | 221 | 224 | 217 | 219 | 25,000 |
| 2010/07/15 | 222 | 226 | 222 | 222 | 10,000 |
| 2010/07/14 | 222 | 226 | 222 | 226 | 7,000 |
| 2010/07/13 | 226 | 226 | 220 | 220 | 18,000 |
| 2010/07/12 | 221 | 224 | 220 | 223 | 13,000 |
| 2010/07/09 | 225 | 230 | 220 | 220 | 32,000 |
| 2010/07/08 | 220 | 226 | 220 | 226 | 27,000 |
| 2010/07/07 | 220 | 220 | 216 | 220 | 21,000 |
| 2010/07/06 | 223 | 225 | 222 | 224 | 18,000 |
| 2010/07/05 | 225 | 230 | 224 | 224 | 72,000 |
| 2010/07/02 | 237 | 237 | 224 | 224 | 50,000 |
| 2010/07/01 | 236 | 236 | 236 | 236 | 5,000 |
| 2010/06/30 | 227 | 244 | 227 | 244 | 35,000 |
| 2010/06/29 | 228 | 236 | 228 | 235 | 18,000 |
| 2010/06/28 | 228 | 240 | 228 | 236 | 180,000 |
| 2010/06/25 | 221 | 242 | 221 | 227 | 107,000 |
| 2010/06/24 | 224 | 228 | 224 | 225 | 18,000 |
| 2010/06/23 | 228 | 228 | 226 | 226 | 24,000 |
| 2010/06/22 | 228 | 228 | 226 | 227 | 29,000 |
| 2010/06/21 | 220 | 228 | 219 | 228 | 29,000 |
| 2010/06/18 | 215 | 222 | 215 | 220 | 16,000 |
| 2010/06/17 | 218 | 218 | 217 | 218 | 14,000 |
| 2010/06/16 | 214 | 215 | 214 | 215 | 16,000 |
| 2010/06/15 | 210 | 215 | 210 | 212 | 5,000 |
| 2010/06/14 | 209 | 212 | 209 | 211 | 11,000 |
| 2010/06/11 | 219 | 219 | 211 | 211 | 41,000 |
| 2010/06/10 | 211 | 213 | 211 | 212 | 8,000 |
| 2010/06/09 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/08 | 215 | 218 | 215 | 215 | 8,000 |
| 2010/06/07 | 212 | 214 | 211 | 212 | 29,000 |
| 2010/06/04 | 215 | 216 | 214 | 215 | 26,000 |
| 2010/06/03 | 214 | 217 | 214 | 217 | 10,000 |
| 2010/06/02 | 215 | 215 | 213 | 213 | 27,000 |
| 2010/06/01 | 216 | 221 | 216 | 219 | 15,000 |
| 2010/05/31 | 216 | 220 | 216 | 220 | 13,000 |
| 2010/05/28 | 220 | 222 | 216 | 216 | 61,000 |
| 2010/05/27 | 212 | 217 | 212 | 216 | 20,000 |
| 2010/05/26 | 218 | 231 | 212 | 216 | 75,000 |
| 2010/05/25 | 221 | 221 | 218 | 218 | 14,000 |
| 2010/05/24 | 219 | 225 | 219 | 224 | 30,000 |
| 2010/05/21 | 223 | 223 | 217 | 218 | 22,000 |
| 2010/05/20 | 227 | 229 | 225 | 226 | 35,000 |
| 2010/05/19 | 223 | 227 | 223 | 226 | 17,000 |
| 2010/05/18 | 226 | 229 | 225 | 227 | 6,000 |
| 2010/05/17 | 240 | 240 | 227 | 227 | 27,000 |
| 2010/05/14 | 242 | 244 | 233 | 241 | 45,000 |
| 2010/05/13 | 243 | 243 | 237 | 242 | 35,000 |
| 2010/05/12 | 232 | 237 | 228 | 237 | 27,000 |
| 2010/05/11 | 234 | 242 | 232 | 232 | 10,000 |
| 2010/05/10 | 233 | 235 | 232 | 234 | 19,000 |
| 2010/05/07 | 232 | 232 | 224 | 231 | 30,000 |
| 2010/05/06 | 239 | 241 | 236 | 240 | 36,000 |
| 2010/04/30 | 251 | 252 | 251 | 251 | 23,000 |
| 2010/04/28 | 251 | 251 | 240 | 249 | 89,000 |
| 2010/04/27 | 248 | 251 | 247 | 251 | 46,000 |
| 2010/04/26 | 241 | 246 | 241 | 246 | 24,000 |
| 2010/04/23 | 237 | 243 | 237 | 237 | 23,000 |
| 2010/04/22 | 241 | 241 | 236 | 237 | 9,000 |
| 2010/04/21 | 237 | 242 | 237 | 240 | 19,000 |
| 2010/04/20 | 238 | 239 | 235 | 238 | 35,000 |
| 2010/04/19 | 234 | 239 | 234 | 234 | 28,000 |
| 2010/04/16 | 243 | 243 | 242 | 242 | 16,000 |
| 2010/04/15 | 244 | 244 | 240 | 243 | 12,000 |
| 2010/04/14 | 243 | 243 | 235 | 239 | 22,000 |
| 2010/04/13 | 241 | 241 | 236 | 239 | 7,000 |
| 2010/04/12 | 241 | 244 | 241 | 241 | 17,000 |
| 2010/04/09 | 233 | 240 | 233 | 239 | 15,000 |
| 2010/04/08 | 238 | 239 | 237 | 237 | 10,000 |
| 2010/04/07 | 236 | 238 | 236 | 238 | 23,000 |
| 2010/04/06 | 234 | 235 | 234 | 235 | 16,000 |
| 2010/04/05 | 240 | 240 | 232 | 232 | 25,000 |
| 2010/04/02 | 234 | 234 | 231 | 233 | 19,000 |
| 2010/04/01 | 236 | 237 | 232 | 236 | 37,000 |
| 2010/03/31 | 240 | 242 | 235 | 235 | 35,000 |
| 2010/03/30 | 238 | 239 | 238 | 239 | 26,000 |
| 2010/03/29 | 232 | 237 | 232 | 236 | 52,000 |
| 2010/03/26 | 230 | 235 | 225 | 232 | 47,000 |
| 2010/03/25 | 226 | 229 | 223 | 226 | 36,000 |
| 2010/03/24 | 228 | 229 | 226 | 228 | 16,000 |
| 2010/03/23 | 225 | 227 | 225 | 226 | 37,000 |
| 2010/03/19 | 227 | 228 | 225 | 225 | 41,000 |
| 2010/03/18 | 225 | 227 | 225 | 227 | 34,000 |
| 2010/03/17 | 222 | 224 | 221 | 224 | 19,000 |
| 2010/03/16 | 221 | 221 | 218 | 221 | 29,000 |
| 2010/03/15 | 220 | 221 | 218 | 218 | 18,000 |
| 2010/03/12 | 215 | 219 | 215 | 219 | 43,000 |
| 2010/03/11 | 215 | 215 | 213 | 215 | 13,000 |
| 2010/03/10 | 215 | 215 | 214 | 214 | 18,000 |
| 2010/03/09 | 216 | 216 | 215 | 215 | 15,000 |
| 2010/03/08 | 217 | 217 | 215 | 215 | 9,000 |
| 2010/03/05 | 214 | 215 | 214 | 214 | 34,000 |
| 2010/03/04 | 216 | 216 | 212 | 214 | 33,000 |
| 2010/03/03 | 218 | 218 | 217 | 218 | 20,000 |
| 2010/03/02 | 219 | 225 | 219 | 220 | 23,000 |
| 2010/03/01 | 216 | 223 | 216 | 219 | 69,000 |
| 2010/02/26 | 220 | 220 | 215 | 216 | 70,000 |
| 2010/02/25 | 215 | 220 | 211 | 220 | 78,000 |
| 2010/02/24 | 216 | 216 | 215 | 215 | 13,000 |
| 2010/02/23 | 216 | 216 | 215 | 215 | 21,000 |
| 2010/02/22 | 214 | 216 | 214 | 215 | 41,000 |
| 2010/02/19 | 217 | 218 | 215 | 215 | 46,000 |
| 2010/02/18 | 219 | 220 | 216 | 219 | 34,000 |
| 2010/02/17 | 218 | 218 | 215 | 215 | 50,000 |
| 2010/02/16 | 216 | 216 | 216 | 216 | 3,000 |
| 2010/02/15 | 221 | 221 | 216 | 218 | 63,000 |
| 2010/02/12 | 221 | 222 | 219 | 221 | 37,000 |
| 2010/02/10 | 228 | 228 | 221 | 221 | 43,000 |
| 2010/02/09 | 231 | 233 | 231 | 233 | 17,000 |
| 2010/02/08 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/02/05 | 240 | 240 | 236 | 237 | 18,000 |
| 2010/02/04 | 250 | 250 | 237 | 248 | 19,000 |
| 2010/02/03 | 249 | 249 | 248 | 249 | 6,000 |
| 2010/02/02 | 238 | 247 | 238 | 243 | 14,000 |
| 2010/02/01 | 245 | 245 | 235 | 241 | 32,000 |
| 2010/01/29 | 262 | 262 | 247 | 247 | 24,000 |
| 2010/01/28 | 259 | 265 | 259 | 262 | 42,000 |
| 2010/01/27 | 252 | 260 | 252 | 258 | 14,000 |
| 2010/01/26 | 260 | 261 | 254 | 254 | 28,000 |
| 2010/01/25 | 252 | 256 | 252 | 255 | 7,000 |
| 2010/01/22 | 259 | 259 | 247 | 252 | 13,000 |
| 2010/01/21 | 256 | 265 | 245 | 251 | 19,000 |
| 2010/01/20 | 255 | 259 | 250 | 256 | 41,000 |
| 2010/01/19 | 251 | 254 | 251 | 253 | 15,000 |
| 2010/01/18 | 249 | 256 | 248 | 256 | 24,000 |
| 2010/01/15 | 268 | 268 | 257 | 257 | 16,000 |
| 2010/01/14 | 263 | 263 | 259 | 260 | 6,000 |
| 2010/01/13 | 259 | 267 | 259 | 262 | 16,000 |
| 2010/01/12 | 259 | 259 | 257 | 258 | 5,000 |
| 2010/01/08 | 259 | 259 | 255 | 256 | 12,000 |
| 2010/01/07 | 260 | 260 | 250 | 254 | 18,000 |
| 2010/01/06 | 260 | 262 | 255 | 258 | 18,000 |
| 2010/01/05 | 249 | 257 | 249 | 255 | 12,000 |
| 2010/01/04 | 255 | 255 | 245 | 249 | 11,000 |