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 |
---|---|---|---|---|---|
2014/12/30 | 403 | 408 | 402 | 407 | 63,000 |
2014/12/29 | 402 | 403 | 393 | 401 | 67,000 |
2014/12/26 | 393 | 403 | 393 | 402 | 88,000 |
2014/12/25 | 393 | 395 | 391 | 394 | 100,000 |
2014/12/24 | 395 | 395 | 391 | 393 | 103,000 |
2014/12/22 | 396 | 396 | 390 | 392 | 64,000 |
2014/12/19 | 392 | 399 | 391 | 398 | 59,000 |
2014/12/18 | 397 | 397 | 388 | 390 | 69,000 |
2014/12/17 | 390 | 397 | 387 | 387 | 104,000 |
2014/12/16 | 402 | 404 | 388 | 390 | 100,000 |
2014/12/15 | 416 | 416 | 407 | 407 | 115,000 |
2014/12/12 | 423 | 430 | 414 | 422 | 153,000 |
2014/12/11 | 408 | 419 | 408 | 419 | 141,000 |
2014/12/10 | 415 | 424 | 401 | 407 | 157,000 |
2014/12/09 | 420 | 424 | 419 | 419 | 102,000 |
2014/12/08 | 427 | 427 | 422 | 424 | 70,000 |
2014/12/05 | 422 | 425 | 420 | 423 | 53,000 |
2014/12/04 | 422 | 422 | 418 | 422 | 76,000 |
2014/12/03 | 420 | 425 | 418 | 420 | 103,000 |
2014/12/02 | 418 | 422 | 417 | 421 | 83,000 |
2014/12/01 | 422 | 422 | 417 | 420 | 41,000 |
2014/11/28 | 417 | 424 | 417 | 421 | 96,000 |
2014/11/27 | 419 | 419 | 416 | 417 | 34,000 |
2014/11/26 | 420 | 422 | 417 | 420 | 46,000 |
2014/11/25 | 418 | 422 | 418 | 420 | 31,000 |
2014/11/21 | 415 | 416 | 412 | 415 | 24,000 |
2014/11/20 | 417 | 419 | 412 | 416 | 44,000 |
2014/11/19 | 427 | 427 | 414 | 414 | 106,000 |
2014/11/18 | 409 | 427 | 409 | 427 | 82,000 |
2014/11/17 | 420 | 420 | 411 | 411 | 53,000 |
2014/11/14 | 428 | 428 | 417 | 420 | 48,000 |
2014/11/13 | 430 | 430 | 421 | 425 | 55,000 |
2014/11/12 | 436 | 436 | 427 | 428 | 46,000 |
2014/11/11 | 433 | 439 | 429 | 430 | 84,000 |
2014/11/10 | 431 | 434 | 430 | 433 | 76,000 |
2014/11/07 | 434 | 435 | 428 | 430 | 127,000 |
2014/11/06 | 444 | 447 | 436 | 442 | 103,000 |
2014/11/05 | 445 | 446 | 430 | 443 | 69,000 |
2014/11/04 | 446 | 462 | 442 | 445 | 203,000 |
2014/10/31 | 405 | 428 | 405 | 422 | 113,000 |
2014/10/30 | 405 | 412 | 404 | 406 | 162,000 |
2014/10/29 | 405 | 411 | 405 | 407 | 104,000 |
2014/10/28 | 402 | 408 | 402 | 404 | 111,000 |
2014/10/27 | 402 | 406 | 401 | 402 | 22,000 |
2014/10/24 | 398 | 399 | 394 | 397 | 34,000 |
2014/10/23 | 395 | 395 | 390 | 391 | 56,000 |
2014/10/22 | 391 | 399 | 389 | 395 | 56,000 |
2014/10/21 | 393 | 396 | 384 | 385 | 41,000 |
2014/10/20 | 388 | 399 | 388 | 398 | 27,000 |
2014/10/17 | 390 | 390 | 380 | 381 | 66,000 |
2014/10/16 | 388 | 394 | 384 | 386 | 55,000 |
2014/10/15 | 389 | 406 | 389 | 399 | 41,000 |
2014/10/14 | 385 | 394 | 385 | 387 | 83,000 |
2014/10/10 | 402 | 407 | 401 | 401 | 52,000 |
2014/10/09 | 430 | 431 | 408 | 409 | 65,000 |
2014/10/08 | 427 | 434 | 426 | 430 | 48,000 |
2014/10/07 | 447 | 448 | 439 | 439 | 39,000 |
2014/10/06 | 443 | 448 | 443 | 447 | 34,000 |
2014/10/03 | 431 | 437 | 431 | 435 | 72,000 |
2014/10/02 | 455 | 455 | 432 | 433 | 79,000 |
2014/10/01 | 467 | 475 | 460 | 461 | 68,000 |
2014/09/30 | 471 | 477 | 460 | 468 | 49,000 |
2014/09/29 | 471 | 473 | 469 | 473 | 41,000 |
2014/09/26 | 467 | 473 | 467 | 469 | 59,000 |
2014/09/25 | 474 | 481 | 474 | 479 | 47,000 |
2014/09/24 | 475 | 475 | 469 | 473 | 34,000 |
2014/09/22 | 479 | 484 | 470 | 478 | 49,000 |
2014/09/19 | 476 | 480 | 474 | 479 | 40,000 |
2014/09/18 | 467 | 474 | 467 | 470 | 24,000 |
2014/09/17 | 484 | 485 | 464 | 468 | 58,000 |
2014/09/16 | 469 | 482 | 466 | 476 | 45,000 |
2014/09/12 | 468 | 473 | 468 | 469 | 66,000 |
2014/09/11 | 470 | 476 | 465 | 470 | 68,000 |
2014/09/10 | 468 | 471 | 459 | 471 | 128,000 |
2014/09/09 | 479 | 482 | 472 | 474 | 90,000 |
2014/09/08 | 494 | 499 | 479 | 483 | 69,000 |
2014/09/05 | 480 | 498 | 476 | 493 | 109,000 |
2014/09/04 | 490 | 495 | 486 | 487 | 50,000 |
2014/09/03 | 497 | 505 | 495 | 500 | 69,000 |
2014/09/02 | 509 | 509 | 501 | 504 | 52,000 |
2014/09/01 | 509 | 514 | 503 | 509 | 61,000 |
2014/08/29 | 514 | 514 | 506 | 509 | 74,000 |
2014/08/28 | 487 | 517 | 483 | 514 | 198,000 |
2014/08/27 | 468 | 493 | 468 | 483 | 77,000 |
2014/08/26 | 478 | 478 | 468 | 468 | 29,000 |
2014/08/25 | 476 | 476 | 453 | 474 | 59,000 |
2014/08/22 | 480 | 480 | 468 | 476 | 51,000 |
2014/08/21 | 475 | 483 | 475 | 482 | 43,000 |
2014/08/20 | 476 | 482 | 475 | 477 | 48,000 |
2014/08/19 | 478 | 482 | 473 | 476 | 76,000 |
2014/08/18 | 466 | 477 | 466 | 474 | 42,000 |
2014/08/15 | 466 | 469 | 465 | 465 | 31,000 |
2014/08/14 | 454 | 467 | 454 | 464 | 21,000 |
2014/08/13 | 453 | 456 | 450 | 453 | 14,000 |
2014/08/12 | 449 | 460 | 449 | 449 | 40,000 |
2014/08/11 | 447 | 458 | 446 | 454 | 33,000 |
2014/08/08 | 445 | 448 | 434 | 442 | 44,000 |
2014/08/07 | 450 | 462 | 440 | 445 | 97,000 |
2014/08/06 | 455 | 461 | 450 | 451 | 21,000 |
2014/08/05 | 470 | 473 | 461 | 461 | 39,000 |
2014/08/04 | 480 | 480 | 473 | 473 | 44,000 |
2014/08/01 | 467 | 470 | 464 | 467 | 124,000 |
2014/07/31 | 496 | 497 | 470 | 475 | 93,000 |
2014/07/30 | 505 | 505 | 497 | 502 | 60,000 |
2014/07/29 | 506 | 517 | 506 | 511 | 36,000 |
2014/07/28 | 519 | 519 | 507 | 514 | 34,000 |
2014/07/25 | 515 | 522 | 513 | 519 | 102,000 |
2014/07/24 | 519 | 523 | 511 | 515 | 35,000 |
2014/07/23 | 512 | 523 | 509 | 523 | 60,000 |
2014/07/22 | 510 | 526 | 492 | 518 | 140,000 |
2014/07/18 | 490 | 519 | 488 | 510 | 190,000 |
2014/07/17 | 507 | 507 | 491 | 494 | 32,000 |
2014/07/16 | 499 | 505 | 495 | 499 | 31,000 |
2014/07/15 | 503 | 511 | 503 | 506 | 24,000 |
2014/07/14 | 493 | 505 | 493 | 503 | 25,000 |
2014/07/11 | 486 | 505 | 486 | 497 | 87,000 |
2014/07/10 | 523 | 523 | 503 | 504 | 63,000 |
2014/07/09 | 534 | 538 | 524 | 524 | 37,000 |
2014/07/08 | 539 | 544 | 531 | 534 | 76,000 |
2014/07/07 | 569 | 569 | 548 | 549 | 55,000 |
2014/07/04 | 582 | 582 | 568 | 569 | 72,000 |
2014/07/03 | 558 | 579 | 558 | 576 | 117,000 |
2014/07/02 | 543 | 558 | 543 | 557 | 52,000 |
2014/07/01 | 542 | 548 | 539 | 543 | 56,000 |
2014/06/30 | 525 | 552 | 525 | 548 | 212,000 |
2014/06/27 | 527 | 527 | 516 | 524 | 73,000 |
2014/06/26 | 521 | 528 | 521 | 527 | 97,000 |
2014/06/25 | 519 | 520 | 517 | 518 | 59,000 |
2014/06/24 | 520 | 525 | 517 | 519 | 64,000 |
2014/06/23 | 516 | 523 | 516 | 520 | 72,000 |
2014/06/20 | 518 | 519 | 514 | 516 | 84,000 |
2014/06/19 | 522 | 528 | 520 | 523 | 62,000 |
2014/06/18 | 527 | 535 | 520 | 524 | 75,000 |
2014/06/17 | 511 | 537 | 511 | 537 | 142,000 |
2014/06/16 | 512 | 516 | 510 | 512 | 69,000 |
2014/06/13 | 515 | 521 | 512 | 516 | 157,000 |
2014/06/12 | 505 | 509 | 503 | 506 | 50,000 |
2014/06/11 | 501 | 511 | 499 | 509 | 111,000 |
2014/06/10 | 497 | 504 | 494 | 497 | 105,000 |
2014/06/09 | 498 | 502 | 495 | 496 | 78,000 |
2014/06/06 | 496 | 502 | 496 | 498 | 53,000 |
2014/06/05 | 502 | 505 | 496 | 496 | 68,000 |
2014/06/04 | 496 | 507 | 492 | 500 | 125,000 |
2014/06/03 | 496 | 499 | 490 | 495 | 203,000 |
2014/06/02 | 463 | 495 | 455 | 490 | 233,000 |
2014/05/30 | 456 | 461 | 449 | 456 | 82,000 |
2014/05/29 | 450 | 459 | 450 | 454 | 70,000 |
2014/05/28 | 445 | 460 | 444 | 457 | 116,000 |
2014/05/27 | 440 | 444 | 427 | 440 | 96,000 |
2014/05/26 | 435 | 446 | 427 | 434 | 49,000 |
2014/05/23 | 407 | 424 | 407 | 423 | 91,000 |
2014/05/22 | 389 | 412 | 388 | 407 | 61,000 |
2014/05/21 | 393 | 393 | 384 | 386 | 36,000 |
2014/05/20 | 402 | 402 | 392 | 393 | 44,000 |
2014/05/19 | 406 | 409 | 395 | 396 | 39,000 |
2014/05/16 | 418 | 419 | 400 | 405 | 90,000 |
2014/05/15 | 424 | 438 | 423 | 424 | 44,000 |
2014/05/14 | 426 | 433 | 420 | 426 | 64,000 |
2014/05/13 | 435 | 435 | 426 | 426 | 59,000 |
2014/05/12 | 429 | 433 | 425 | 427 | 95,000 |
2014/05/09 | 432 | 442 | 425 | 429 | 104,000 |
2014/05/08 | 428 | 438 | 427 | 429 | 64,000 |
2014/05/07 | 442 | 447 | 425 | 430 | 40,000 |
2014/05/02 | 444 | 444 | 434 | 443 | 28,000 |
2014/05/01 | 440 | 447 | 437 | 444 | 64,000 |
2014/04/30 | 445 | 448 | 435 | 440 | 26,000 |
2014/04/28 | 447 | 450 | 434 | 445 | 63,000 |
2014/04/25 | 436 | 450 | 436 | 447 | 54,000 |
2014/04/24 | 434 | 436 | 434 | 435 | 22,000 |
2014/04/23 | 429 | 440 | 429 | 433 | 32,000 |
2014/04/22 | 433 | 440 | 429 | 429 | 50,000 |
2014/04/21 | 436 | 440 | 431 | 433 | 36,000 |
2014/04/18 | 433 | 437 | 432 | 436 | 44,000 |
2014/04/17 | 444 | 451 | 439 | 441 | 50,000 |
2014/04/16 | 428 | 450 | 428 | 444 | 59,000 |
2014/04/15 | 433 | 445 | 426 | 429 | 40,000 |
2014/04/14 | 425 | 430 | 425 | 425 | 29,000 |
2014/04/11 | 417 | 432 | 416 | 425 | 54,000 |
2014/04/10 | 435 | 435 | 420 | 422 | 89,000 |
2014/04/09 | 445 | 454 | 429 | 432 | 80,000 |
2014/04/08 | 447 | 449 | 444 | 445 | 76,000 |
2014/04/07 | 452 | 454 | 448 | 450 | 72,000 |
2014/04/04 | 465 | 466 | 457 | 460 | 58,000 |
2014/04/03 | 481 | 481 | 465 | 466 | 91,000 |
2014/04/02 | 488 | 488 | 481 | 481 | 63,000 |
2014/04/01 | 487 | 487 | 481 | 486 | 81,000 |
2014/03/31 | 472 | 485 | 467 | 481 | 102,000 |
2014/03/28 | 463 | 470 | 455 | 469 | 97,000 |
2014/03/27 | 470 | 470 | 446 | 463 | 120,000 |
2014/03/26 | 468 | 478 | 466 | 470 | 93,000 |
2014/03/25 | 452 | 464 | 452 | 460 | 89,000 |
2014/03/24 | 418 | 455 | 418 | 450 | 154,000 |
2014/03/20 | 428 | 428 | 416 | 418 | 66,000 |
2014/03/19 | 442 | 449 | 431 | 434 | 67,000 |
2014/03/18 | 441 | 441 | 434 | 441 | 67,000 |
2014/03/17 | 451 | 451 | 434 | 439 | 95,000 |
2014/03/14 | 470 | 470 | 450 | 451 | 208,000 |
2014/03/13 | 471 | 479 | 471 | 477 | 77,000 |
2014/03/12 | 475 | 477 | 467 | 473 | 201,000 |
2014/03/11 | 485 | 486 | 472 | 475 | 250,000 |
2014/03/10 | 502 | 503 | 472 | 478 | 375,000 |
2014/03/07 | 514 | 514 | 491 | 502 | 174,000 |
2014/03/06 | 526 | 526 | 511 | 515 | 54,000 |
2014/03/05 | 521 | 527 | 513 | 525 | 82,000 |
2014/03/04 | 509 | 518 | 506 | 515 | 57,000 |
2014/03/03 | 525 | 526 | 502 | 519 | 59,000 |
2014/02/28 | 528 | 531 | 525 | 526 | 84,000 |
2014/02/27 | 545 | 555 | 526 | 528 | 71,000 |
2014/02/26 | 561 | 561 | 548 | 548 | 51,000 |
2014/02/25 | 550 | 566 | 550 | 561 | 37,000 |
2014/02/24 | 548 | 561 | 545 | 548 | 42,000 |
2014/02/21 | 531 | 546 | 531 | 545 | 56,000 |
2014/02/20 | 548 | 548 | 528 | 529 | 56,000 |
2014/02/19 | 540 | 549 | 540 | 543 | 17,000 |
2014/02/18 | 534 | 550 | 524 | 547 | 72,000 |
2014/02/17 | 528 | 542 | 526 | 534 | 89,000 |
2014/02/14 | 567 | 567 | 524 | 524 | 139,000 |
2014/02/13 | 588 | 588 | 557 | 557 | 74,000 |
2014/02/12 | 585 | 593 | 575 | 583 | 127,000 |
2014/02/10 | 595 | 595 | 567 | 575 | 186,000 |
2014/02/07 | 595 | 616 | 584 | 612 | 137,000 |
2014/02/06 | 601 | 601 | 578 | 579 | 109,000 |
2014/02/05 | 566 | 582 | 556 | 561 | 123,000 |
2014/02/04 | 590 | 590 | 557 | 559 | 195,000 |
2014/02/03 | 604 | 607 | 591 | 600 | 102,000 |
2014/01/31 | 636 | 640 | 616 | 621 | 77,000 |
2014/01/30 | 629 | 644 | 627 | 630 | 148,000 |
2014/01/29 | 628 | 655 | 625 | 653 | 206,000 |
2014/01/28 | 610 | 624 | 610 | 614 | 122,000 |
2014/01/27 | 607 | 620 | 607 | 607 | 136,000 |
2014/01/24 | 638 | 638 | 628 | 631 | 99,000 |
2014/01/23 | 656 | 657 | 636 | 638 | 163,000 |
2014/01/22 | 653 | 653 | 647 | 652 | 64,000 |
2014/01/21 | 645 | 655 | 643 | 643 | 65,000 |
2014/01/20 | 652 | 656 | 643 | 648 | 81,000 |
2014/01/17 | 631 | 645 | 630 | 642 | 162,000 |
2014/01/16 | 659 | 659 | 638 | 638 | 180,000 |
2014/01/15 | 650 | 660 | 643 | 645 | 172,000 |
2014/01/14 | 647 | 653 | 631 | 641 | 335,000 |
2014/01/10 | 662 | 678 | 655 | 657 | 183,000 |
2014/01/09 | 665 | 666 | 655 | 662 | 263,000 |
2014/01/08 | 696 | 697 | 660 | 674 | 306,000 |
2014/01/07 | 720 | 727 | 685 | 687 | 234,000 |
2014/01/06 | 715 | 732 | 708 | 718 | 308,000 |