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 |
---|---|---|---|---|---|
2015/12/30 | 403 | 403 | 399 | 402 | 18,000 |
2015/12/29 | 393 | 398 | 392 | 398 | 31,000 |
2015/12/28 | 385 | 392 | 385 | 391 | 28,000 |
2015/12/25 | 387 | 387 | 380 | 385 | 69,000 |
2015/12/24 | 390 | 391 | 385 | 386 | 73,000 |
2015/12/22 | 391 | 393 | 387 | 389 | 47,000 |
2015/12/21 | 403 | 403 | 385 | 393 | 94,000 |
2015/12/18 | 407 | 409 | 403 | 405 | 33,000 |
2015/12/17 | 410 | 412 | 408 | 409 | 26,000 |
2015/12/16 | 406 | 409 | 406 | 408 | 24,000 |
2015/12/15 | 406 | 411 | 401 | 402 | 33,000 |
2015/12/14 | 407 | 409 | 401 | 409 | 14,000 |
2015/12/11 | 405 | 414 | 404 | 413 | 154,000 |
2015/12/10 | 405 | 405 | 398 | 403 | 41,000 |
2015/12/09 | 410 | 410 | 406 | 406 | 34,000 |
2015/12/08 | 412 | 414 | 410 | 410 | 50,000 |
2015/12/07 | 408 | 414 | 408 | 412 | 36,000 |
2015/12/04 | 410 | 410 | 406 | 407 | 55,000 |
2015/12/03 | 410 | 412 | 410 | 411 | 55,000 |
2015/12/02 | 412 | 412 | 409 | 410 | 48,000 |
2015/12/01 | 410 | 413 | 409 | 412 | 35,000 |
2015/11/30 | 409 | 410 | 406 | 410 | 36,000 |
2015/11/27 | 409 | 412 | 409 | 409 | 52,000 |
2015/11/26 | 409 | 413 | 408 | 410 | 40,000 |
2015/11/25 | 407 | 407 | 403 | 406 | 33,000 |
2015/11/24 | 406 | 407 | 402 | 407 | 40,000 |
2015/11/20 | 405 | 407 | 404 | 406 | 30,000 |
2015/11/19 | 406 | 408 | 405 | 405 | 33,000 |
2015/11/18 | 406 | 406 | 402 | 404 | 18,000 |
2015/11/17 | 401 | 407 | 401 | 403 | 53,000 |
2015/11/16 | 398 | 403 | 398 | 401 | 35,000 |
2015/11/13 | 397 | 401 | 397 | 401 | 27,000 |
2015/11/12 | 399 | 402 | 397 | 400 | 30,000 |
2015/11/11 | 414 | 416 | 397 | 398 | 184,000 |
2015/11/10 | 419 | 419 | 413 | 415 | 27,000 |
2015/11/09 | 422 | 423 | 417 | 419 | 60,000 |
2015/11/06 | 405 | 416 | 399 | 414 | 57,000 |
2015/11/05 | 400 | 407 | 400 | 404 | 42,000 |
2015/11/04 | 403 | 403 | 398 | 400 | 33,000 |
2015/11/02 | 398 | 398 | 392 | 395 | 29,000 |
2015/10/30 | 395 | 400 | 391 | 398 | 43,000 |
2015/10/29 | 393 | 400 | 388 | 392 | 124,000 |
2015/10/28 | 398 | 399 | 389 | 391 | 72,000 |
2015/10/27 | 400 | 400 | 392 | 398 | 45,000 |
2015/10/26 | 410 | 411 | 397 | 399 | 122,000 |
2015/10/23 | 413 | 415 | 407 | 409 | 43,000 |
2015/10/22 | 406 | 410 | 403 | 407 | 88,000 |
2015/10/21 | 409 | 414 | 398 | 412 | 43,000 |
2015/10/20 | 418 | 418 | 407 | 409 | 18,000 |
2015/10/19 | 418 | 418 | 410 | 417 | 13,000 |
2015/10/16 | 412 | 422 | 412 | 415 | 36,000 |
2015/10/15 | 410 | 418 | 408 | 417 | 21,000 |
2015/10/14 | 412 | 418 | 410 | 410 | 33,000 |
2015/10/13 | 412 | 421 | 412 | 417 | 22,000 |
2015/10/09 | 414 | 414 | 405 | 412 | 25,000 |
2015/10/08 | 418 | 418 | 403 | 411 | 31,000 |
2015/10/07 | 406 | 418 | 406 | 416 | 32,000 |
2015/10/06 | 404 | 406 | 401 | 402 | 30,000 |
2015/10/05 | 400 | 403 | 392 | 400 | 16,000 |
2015/10/02 | 404 | 404 | 392 | 401 | 28,000 |
2015/10/01 | 398 | 413 | 394 | 404 | 34,000 |
2015/09/30 | 411 | 420 | 389 | 394 | 54,000 |
2015/09/29 | 431 | 438 | 404 | 408 | 55,000 |
2015/09/28 | 415 | 465 | 409 | 439 | 181,000 |
2015/09/25 | 397 | 416 | 397 | 415 | 61,000 |
2015/09/24 | 394 | 404 | 388 | 393 | 36,000 |
2015/09/18 | 388 | 397 | 388 | 396 | 33,000 |
2015/09/17 | 384 | 390 | 384 | 386 | 8,000 |
2015/09/16 | 388 | 388 | 385 | 385 | 39,000 |
2015/09/15 | 383 | 386 | 381 | 381 | 10,000 |
2015/09/14 | 386 | 386 | 380 | 380 | 7,000 |
2015/09/11 | 379 | 387 | 379 | 384 | 66,000 |
2015/09/10 | 384 | 392 | 376 | 386 | 25,000 |
2015/09/09 | 385 | 390 | 381 | 390 | 26,000 |
2015/09/08 | 375 | 380 | 373 | 373 | 11,000 |
2015/09/07 | 374 | 376 | 367 | 375 | 25,000 |
2015/09/04 | 398 | 398 | 365 | 378 | 60,000 |
2015/09/03 | 394 | 396 | 391 | 392 | 25,000 |
2015/09/02 | 380 | 395 | 380 | 394 | 31,000 |
2015/09/01 | 394 | 399 | 386 | 389 | 25,000 |
2015/08/31 | 398 | 401 | 390 | 398 | 48,000 |
2015/08/28 | 385 | 407 | 385 | 398 | 45,000 |
2015/08/27 | 384 | 396 | 382 | 382 | 41,000 |
2015/08/26 | 366 | 376 | 366 | 376 | 65,000 |
2015/08/25 | 380 | 382 | 361 | 365 | 94,000 |
2015/08/24 | 409 | 409 | 390 | 390 | 52,000 |
2015/08/21 | 415 | 415 | 409 | 410 | 31,000 |
2015/08/20 | 424 | 427 | 418 | 418 | 13,000 |
2015/08/19 | 426 | 429 | 416 | 424 | 36,000 |
2015/08/18 | 428 | 435 | 428 | 433 | 18,000 |
2015/08/17 | 429 | 429 | 426 | 428 | 17,000 |
2015/08/14 | 427 | 429 | 424 | 425 | 27,000 |
2015/08/13 | 423 | 426 | 423 | 424 | 29,000 |
2015/08/12 | 421 | 424 | 418 | 420 | 27,000 |
2015/08/11 | 422 | 427 | 419 | 419 | 20,000 |
2015/08/10 | 425 | 425 | 415 | 421 | 38,000 |
2015/08/07 | 415 | 423 | 415 | 421 | 55,000 |
2015/08/06 | 433 | 434 | 418 | 418 | 105,000 |
2015/08/05 | 434 | 434 | 426 | 433 | 29,000 |
2015/08/04 | 436 | 437 | 428 | 435 | 30,000 |
2015/08/03 | 446 | 446 | 431 | 433 | 31,000 |
2015/07/31 | 438 | 442 | 437 | 441 | 57,000 |
2015/07/30 | 435 | 444 | 435 | 437 | 20,000 |
2015/07/29 | 438 | 439 | 430 | 432 | 9,000 |
2015/07/28 | 440 | 444 | 435 | 440 | 52,000 |
2015/07/27 | 443 | 443 | 438 | 440 | 28,000 |
2015/07/24 | 443 | 445 | 440 | 443 | 80,000 |
2015/07/23 | 437 | 440 | 436 | 439 | 17,000 |
2015/07/22 | 437 | 437 | 434 | 435 | 13,000 |
2015/07/21 | 436 | 440 | 436 | 440 | 25,000 |
2015/07/17 | 433 | 435 | 433 | 435 | 2,000 |
2015/07/16 | 440 | 440 | 431 | 433 | 24,000 |
2015/07/15 | 436 | 437 | 434 | 437 | 28,000 |
2015/07/14 | 438 | 440 | 436 | 436 | 12,000 |
2015/07/13 | 430 | 438 | 428 | 432 | 23,000 |
2015/07/10 | 431 | 431 | 420 | 424 | 38,000 |
2015/07/09 | 428 | 428 | 417 | 426 | 59,000 |
2015/07/08 | 434 | 437 | 430 | 430 | 43,000 |
2015/07/07 | 435 | 443 | 435 | 438 | 18,000 |
2015/07/06 | 442 | 444 | 432 | 435 | 29,000 |
2015/07/03 | 446 | 450 | 445 | 447 | 39,000 |
2015/07/02 | 446 | 448 | 443 | 446 | 35,000 |
2015/07/01 | 439 | 443 | 439 | 440 | 31,000 |
2015/06/30 | 438 | 441 | 432 | 439 | 59,000 |
2015/06/29 | 443 | 445 | 436 | 439 | 122,000 |
2015/06/26 | 450 | 458 | 445 | 450 | 84,000 |
2015/06/25 | 458 | 458 | 446 | 452 | 49,000 |
2015/06/24 | 455 | 459 | 454 | 458 | 70,000 |
2015/06/23 | 442 | 452 | 441 | 451 | 96,000 |
2015/06/22 | 437 | 442 | 437 | 441 | 41,000 |
2015/06/19 | 447 | 448 | 441 | 441 | 41,000 |
2015/06/18 | 439 | 444 | 439 | 439 | 35,000 |
2015/06/17 | 446 | 446 | 438 | 439 | 43,000 |
2015/06/16 | 445 | 445 | 442 | 442 | 26,000 |
2015/06/15 | 452 | 452 | 446 | 447 | 50,000 |
2015/06/12 | 450 | 453 | 450 | 453 | 89,000 |
2015/06/11 | 452 | 454 | 451 | 453 | 26,000 |
2015/06/10 | 454 | 454 | 452 | 452 | 37,000 |
2015/06/09 | 458 | 458 | 454 | 455 | 41,000 |
2015/06/08 | 460 | 460 | 457 | 458 | 42,000 |
2015/06/05 | 469 | 469 | 457 | 460 | 112,000 |
2015/06/04 | 469 | 471 | 466 | 466 | 106,000 |
2015/06/03 | 470 | 473 | 467 | 468 | 83,000 |
2015/06/02 | 477 | 478 | 470 | 473 | 77,000 |
2015/06/01 | 470 | 475 | 469 | 472 | 46,000 |
2015/05/29 | 465 | 472 | 464 | 467 | 106,000 |
2015/05/28 | 474 | 475 | 461 | 468 | 106,000 |
2015/05/27 | 464 | 475 | 458 | 474 | 95,000 |
2015/05/26 | 470 | 470 | 461 | 464 | 78,000 |
2015/05/25 | 473 | 473 | 468 | 470 | 66,000 |
2015/05/22 | 472 | 474 | 469 | 473 | 62,000 |
2015/05/21 | 471 | 477 | 470 | 473 | 69,000 |
2015/05/20 | 477 | 478 | 470 | 471 | 81,000 |
2015/05/19 | 476 | 486 | 472 | 473 | 98,000 |
2015/05/18 | 473 | 478 | 463 | 474 | 82,000 |
2015/05/15 | 477 | 477 | 469 | 473 | 108,000 |
2015/05/14 | 493 | 496 | 457 | 470 | 210,000 |
2015/05/13 | 509 | 517 | 496 | 498 | 150,000 |
2015/05/12 | 509 | 510 | 505 | 510 | 52,000 |
2015/05/11 | 506 | 510 | 506 | 509 | 55,000 |
2015/05/08 | 500 | 503 | 499 | 503 | 42,000 |
2015/05/07 | 503 | 505 | 498 | 500 | 59,000 |
2015/05/01 | 490 | 502 | 490 | 499 | 62,000 |
2015/04/30 | 504 | 510 | 494 | 496 | 80,000 |
2015/04/28 | 496 | 509 | 496 | 504 | 187,000 |
2015/04/27 | 487 | 496 | 475 | 492 | 83,000 |
2015/04/24 | 476 | 480 | 476 | 479 | 90,000 |
2015/04/23 | 474 | 477 | 472 | 476 | 40,000 |
2015/04/22 | 477 | 477 | 470 | 474 | 55,000 |
2015/04/21 | 472 | 476 | 469 | 475 | 70,000 |
2015/04/20 | 469 | 472 | 462 | 471 | 64,000 |
2015/04/17 | 476 | 484 | 469 | 469 | 126,000 |
2015/04/16 | 461 | 472 | 461 | 471 | 103,000 |
2015/04/15 | 460 | 460 | 455 | 456 | 25,000 |
2015/04/14 | 453 | 460 | 452 | 460 | 61,000 |
2015/04/13 | 449 | 461 | 449 | 453 | 46,000 |
2015/04/10 | 453 | 457 | 447 | 449 | 73,000 |
2015/04/09 | 442 | 442 | 440 | 442 | 11,000 |
2015/04/08 | 445 | 446 | 440 | 443 | 13,000 |
2015/04/07 | 441 | 448 | 439 | 441 | 43,000 |
2015/04/06 | 446 | 447 | 444 | 444 | 16,000 |
2015/04/03 | 435 | 447 | 435 | 446 | 29,000 |
2015/04/02 | 440 | 445 | 436 | 440 | 45,000 |
2015/04/01 | 438 | 439 | 434 | 435 | 34,000 |
2015/03/31 | 441 | 445 | 440 | 441 | 23,000 |
2015/03/30 | 449 | 451 | 430 | 441 | 52,000 |
2015/03/27 | 449 | 457 | 445 | 449 | 70,000 |
2015/03/26 | 460 | 465 | 438 | 446 | 102,000 |
2015/03/25 | 467 | 467 | 452 | 460 | 76,000 |
2015/03/24 | 468 | 479 | 465 | 467 | 89,000 |
2015/03/23 | 461 | 476 | 459 | 474 | 78,000 |
2015/03/20 | 471 | 479 | 460 | 461 | 88,000 |
2015/03/19 | 445 | 471 | 445 | 468 | 249,000 |
2015/03/18 | 430 | 442 | 430 | 441 | 129,000 |
2015/03/17 | 431 | 431 | 423 | 425 | 54,000 |
2015/03/16 | 427 | 430 | 426 | 429 | 20,000 |
2015/03/13 | 425 | 430 | 425 | 427 | 76,000 |
2015/03/12 | 425 | 430 | 421 | 427 | 48,000 |
2015/03/11 | 421 | 425 | 421 | 425 | 32,000 |
2015/03/10 | 429 | 430 | 425 | 425 | 33,000 |
2015/03/09 | 427 | 429 | 427 | 429 | 12,000 |
2015/03/06 | 427 | 428 | 425 | 426 | 22,000 |
2015/03/05 | 425 | 429 | 425 | 427 | 15,000 |
2015/03/04 | 425 | 427 | 424 | 425 | 52,000 |
2015/03/03 | 428 | 430 | 427 | 427 | 56,000 |
2015/03/02 | 429 | 430 | 426 | 427 | 81,000 |
2015/02/27 | 424 | 426 | 424 | 426 | 75,000 |
2015/02/26 | 419 | 423 | 415 | 423 | 54,000 |
2015/02/25 | 417 | 418 | 415 | 418 | 46,000 |
2015/02/24 | 419 | 419 | 416 | 417 | 21,000 |
2015/02/23 | 419 | 421 | 417 | 421 | 64,000 |
2015/02/20 | 419 | 419 | 416 | 418 | 32,000 |
2015/02/19 | 411 | 418 | 410 | 416 | 71,000 |
2015/02/18 | 407 | 413 | 406 | 412 | 53,000 |
2015/02/17 | 399 | 405 | 399 | 402 | 38,000 |
2015/02/16 | 399 | 400 | 396 | 399 | 37,000 |
2015/02/13 | 398 | 398 | 395 | 395 | 34,000 |
2015/02/12 | 397 | 397 | 393 | 395 | 51,000 |
2015/02/10 | 393 | 399 | 391 | 393 | 64,000 |
2015/02/09 | 400 | 400 | 392 | 396 | 49,000 |
2015/02/06 | 395 | 397 | 391 | 392 | 29,000 |
2015/02/05 | 395 | 395 | 390 | 393 | 23,000 |
2015/02/04 | 395 | 400 | 393 | 394 | 62,000 |
2015/02/03 | 395 | 396 | 390 | 391 | 79,000 |
2015/02/02 | 399 | 399 | 394 | 396 | 52,000 |
2015/01/30 | 407 | 407 | 399 | 401 | 49,000 |
2015/01/29 | 409 | 409 | 402 | 402 | 18,000 |
2015/01/28 | 407 | 409 | 403 | 407 | 42,000 |
2015/01/27 | 408 | 411 | 402 | 407 | 57,000 |
2015/01/26 | 406 | 408 | 406 | 408 | 16,000 |
2015/01/23 | 406 | 410 | 404 | 407 | 46,000 |
2015/01/22 | 399 | 409 | 398 | 404 | 51,000 |
2015/01/21 | 403 | 403 | 396 | 396 | 14,000 |
2015/01/20 | 393 | 403 | 393 | 403 | 29,000 |
2015/01/19 | 393 | 394 | 392 | 392 | 21,000 |
2015/01/16 | 395 | 396 | 391 | 393 | 61,000 |
2015/01/15 | 393 | 400 | 393 | 400 | 29,000 |
2015/01/14 | 401 | 401 | 396 | 396 | 50,000 |
2015/01/13 | 400 | 405 | 400 | 404 | 51,000 |
2015/01/09 | 410 | 415 | 406 | 406 | 36,000 |
2015/01/08 | 409 | 418 | 406 | 416 | 37,000 |
2015/01/07 | 408 | 413 | 408 | 409 | 42,000 |
2015/01/06 | 417 | 417 | 411 | 413 | 80,000 |
2015/01/05 | 411 | 417 | 410 | 417 | 81,000 |