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 |
---|---|---|---|---|---|
2016/12/30 | 2,094 | 2,128 | 2,084 | 2,111 | 6,000 |
2016/12/29 | 2,093 | 2,122 | 2,080 | 2,117 | 11,800 |
2016/12/28 | 2,098 | 2,157 | 2,042 | 2,115 | 21,300 |
2016/12/27 | 2,089 | 2,140 | 2,089 | 2,098 | 8,700 |
2016/12/26 | 2,111 | 2,136 | 2,097 | 2,098 | 13,700 |
2016/12/22 | 2,100 | 2,112 | 2,079 | 2,111 | 19,200 |
2016/12/21 | 2,111 | 2,113 | 2,095 | 2,100 | 7,100 |
2016/12/20 | 2,095 | 2,120 | 2,082 | 2,120 | 11,400 |
2016/12/19 | 2,100 | 2,100 | 2,082 | 2,092 | 10,000 |
2016/12/16 | 2,129 | 2,129 | 2,089 | 2,104 | 10,700 |
2016/12/15 | 2,114 | 2,135 | 2,104 | 2,111 | 16,600 |
2016/12/14 | 2,066 | 2,111 | 2,066 | 2,093 | 11,100 |
2016/12/13 | 2,071 | 2,111 | 2,071 | 2,110 | 12,200 |
2016/12/12 | 2,132 | 2,147 | 2,089 | 2,109 | 12,000 |
2016/12/09 | 2,066 | 2,110 | 2,061 | 2,110 | 20,100 |
2016/12/08 | 2,064 | 2,101 | 1,969 | 2,061 | 47,000 |
2016/12/07 | 2,038 | 2,053 | 2,032 | 2,039 | 15,200 |
2016/12/06 | 2,038 | 2,038 | 2,015 | 2,032 | 16,300 |
2016/12/05 | 2,005 | 2,030 | 2,000 | 2,005 | 22,300 |
2016/12/02 | 2,035 | 2,057 | 2,018 | 2,024 | 20,000 |
2016/12/01 | 2,000 | 2,040 | 2,000 | 2,030 | 16,600 |
2016/11/30 | 1,965 | 1,996 | 1,965 | 1,988 | 18,900 |
2016/11/29 | 1,938 | 1,959 | 1,924 | 1,959 | 14,900 |
2016/11/28 | 1,914 | 1,940 | 1,914 | 1,938 | 14,900 |
2016/11/25 | 1,904 | 1,914 | 1,890 | 1,914 | 12,400 |
2016/11/24 | 1,904 | 1,912 | 1,895 | 1,904 | 8,900 |
2016/11/22 | 1,900 | 1,909 | 1,881 | 1,903 | 11,400 |
2016/11/21 | 1,877 | 1,902 | 1,860 | 1,878 | 17,400 |
2016/11/18 | 1,835 | 1,850 | 1,835 | 1,840 | 6,200 |
2016/11/17 | 1,834 | 1,846 | 1,822 | 1,835 | 13,200 |
2016/11/16 | 1,818 | 1,836 | 1,814 | 1,826 | 11,300 |
2016/11/15 | 1,823 | 1,830 | 1,783 | 1,818 | 5,700 |
2016/11/14 | 1,810 | 1,828 | 1,806 | 1,819 | 6,400 |
2016/11/11 | 1,788 | 1,812 | 1,775 | 1,791 | 21,500 |
2016/11/10 | 1,780 | 1,780 | 1,751 | 1,776 | 23,600 |
2016/11/09 | 1,696 | 1,714 | 1,656 | 1,679 | 8,900 |
2016/11/08 | 1,698 | 1,704 | 1,681 | 1,699 | 6,800 |
2016/11/07 | 1,694 | 1,694 | 1,677 | 1,688 | 5,000 |
2016/11/04 | 1,698 | 1,698 | 1,660 | 1,677 | 6,800 |
2016/11/02 | 1,705 | 1,710 | 1,684 | 1,705 | 9,800 |
2016/11/01 | 1,711 | 1,726 | 1,711 | 1,725 | 8,100 |
2016/10/31 | 1,730 | 1,742 | 1,712 | 1,731 | 8,600 |
2016/10/28 | 1,706 | 1,732 | 1,706 | 1,727 | 20,000 |
2016/10/27 | 1,700 | 1,712 | 1,696 | 1,706 | 10,400 |
2016/10/26 | 1,686 | 1,699 | 1,680 | 1,699 | 11,300 |
2016/10/25 | 1,677 | 1,689 | 1,674 | 1,686 | 15,600 |
2016/10/24 | 1,652 | 1,669 | 1,652 | 1,667 | 10,000 |
2016/10/21 | 1,659 | 1,672 | 1,650 | 1,652 | 4,700 |
2016/10/20 | 1,654 | 1,656 | 1,640 | 1,650 | 19,100 |
2016/10/19 | 1,620 | 1,655 | 1,619 | 1,655 | 13,400 |
2016/10/18 | 1,617 | 1,632 | 1,617 | 1,627 | 4,300 |
2016/10/17 | 1,615 | 1,630 | 1,600 | 1,617 | 11,100 |
2016/10/14 | 1,593 | 1,607 | 1,592 | 1,605 | 2,000 |
2016/10/13 | 1,591 | 1,612 | 1,591 | 1,600 | 3,200 |
2016/10/12 | 1,590 | 1,613 | 1,590 | 1,591 | 3,300 |
2016/10/11 | 1,625 | 1,628 | 1,590 | 1,607 | 9,500 |
2016/10/07 | 1,608 | 1,627 | 1,608 | 1,625 | 3,500 |
2016/10/06 | 1,650 | 1,650 | 1,634 | 1,636 | 3,000 |
2016/10/05 | 1,645 | 1,645 | 1,589 | 1,636 | 9,700 |
2016/10/04 | 1,646 | 1,646 | 1,620 | 1,639 | 4,600 |
2016/10/03 | 1,621 | 1,631 | 1,613 | 1,629 | 3,800 |
2016/09/30 | 1,616 | 1,630 | 1,560 | 1,630 | 6,300 |
2016/09/29 | 1,594 | 1,643 | 1,594 | 1,632 | 15,700 |
2016/09/28 | 1,620 | 1,645 | 1,590 | 1,594 | 11,300 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 326 | 330 | 323 | 329 | 54,000 |
2016/09/26 | 330 | 330 | 324 | 327 | 30,000 |
2016/09/23 | 316 | 326 | 315 | 326 | 75,000 |
2016/09/21 | 306 | 313 | 306 | 313 | 19,000 |
2016/09/20 | 311 | 311 | 303 | 305 | 31,000 |
2016/09/16 | 307 | 307 | 304 | 305 | 18,000 |
2016/09/15 | 310 | 310 | 307 | 307 | 11,000 |
2016/09/14 | 307 | 309 | 306 | 306 | 16,000 |
2016/09/13 | 306 | 310 | 305 | 308 | 25,000 |
2016/09/12 | 307 | 308 | 306 | 306 | 24,000 |
2016/09/09 | 312 | 315 | 311 | 313 | 32,000 |
2016/09/08 | 315 | 315 | 313 | 313 | 22,000 |
2016/09/07 | 312 | 313 | 311 | 312 | 17,000 |
2016/09/06 | 311 | 314 | 309 | 312 | 21,000 |
2016/09/05 | 312 | 313 | 311 | 311 | 9,000 |
2016/09/02 | 314 | 314 | 312 | 312 | 15,000 |
2016/09/01 | 315 | 315 | 311 | 311 | 17,000 |
2016/08/31 | 308 | 315 | 308 | 313 | 14,000 |
2016/08/30 | 308 | 316 | 300 | 300 | 21,000 |
2016/08/29 | 303 | 311 | 303 | 310 | 63,000 |
2016/08/26 | 301 | 302 | 301 | 301 | 12,000 |
2016/08/25 | 302 | 302 | 300 | 301 | 13,000 |
2016/08/24 | 301 | 302 | 300 | 302 | 13,000 |
2016/08/23 | 300 | 302 | 299 | 299 | 27,000 |
2016/08/22 | 300 | 304 | 300 | 304 | 21,000 |
2016/08/19 | 300 | 302 | 300 | 300 | 11,000 |
2016/08/18 | 300 | 302 | 300 | 300 | 23,000 |
2016/08/17 | 305 | 305 | 301 | 304 | 39,000 |
2016/08/16 | 310 | 312 | 305 | 305 | 28,000 |
2016/08/15 | 313 | 313 | 308 | 310 | 12,000 |
2016/08/12 | 317 | 317 | 304 | 313 | 48,000 |
2016/08/10 | 314 | 317 | 314 | 317 | 10,000 |
2016/08/09 | 318 | 320 | 318 | 318 | 13,000 |
2016/08/08 | 320 | 321 | 315 | 318 | 40,000 |
2016/08/05 | 322 | 322 | 318 | 320 | 7,000 |
2016/08/04 | 321 | 324 | 310 | 322 | 37,000 |
2016/08/03 | 326 | 329 | 321 | 324 | 26,000 |
2016/08/02 | 340 | 340 | 336 | 336 | 12,000 |
2016/08/01 | 330 | 336 | 329 | 336 | 27,000 |
2016/07/29 | 338 | 344 | 335 | 338 | 19,000 |
2016/07/28 | 333 | 342 | 330 | 342 | 105,000 |
2016/07/27 | 325 | 333 | 325 | 333 | 54,000 |
2016/07/26 | 326 | 326 | 322 | 324 | 45,000 |
2016/07/25 | 318 | 328 | 318 | 326 | 60,000 |
2016/07/22 | 313 | 320 | 313 | 318 | 16,000 |
2016/07/21 | 315 | 317 | 313 | 317 | 41,000 |
2016/07/20 | 307 | 312 | 307 | 312 | 9,000 |
2016/07/19 | 305 | 310 | 305 | 310 | 19,000 |
2016/07/15 | 305 | 313 | 304 | 307 | 53,000 |
2016/07/14 | 305 | 306 | 305 | 305 | 11,000 |
2016/07/13 | 303 | 306 | 303 | 304 | 16,000 |
2016/07/12 | 301 | 308 | 301 | 303 | 37,000 |
2016/07/11 | 292 | 300 | 292 | 299 | 28,000 |
2016/07/08 | 297 | 297 | 291 | 291 | 38,000 |
2016/07/07 | 292 | 297 | 292 | 297 | 49,000 |
2016/07/06 | 293 | 293 | 289 | 291 | 25,000 |
2016/07/05 | 295 | 298 | 295 | 296 | 13,000 |
2016/07/04 | 299 | 299 | 297 | 297 | 7,000 |
2016/07/01 | 297 | 301 | 297 | 299 | 32,000 |
2016/06/30 | 302 | 302 | 296 | 296 | 21,000 |
2016/06/29 | 295 | 298 | 294 | 295 | 39,000 |
2016/06/28 | 288 | 300 | 288 | 295 | 199,000 |
2016/06/27 | 277 | 290 | 277 | 288 | 63,000 |
2016/06/24 | 295 | 296 | 278 | 279 | 60,000 |
2016/06/23 | 294 | 295 | 293 | 295 | 25,000 |
2016/06/22 | 292 | 293 | 290 | 293 | 22,000 |
2016/06/21 | 289 | 292 | 289 | 292 | 10,000 |
2016/06/20 | 284 | 294 | 284 | 291 | 15,000 |
2016/06/17 | 283 | 286 | 283 | 283 | 20,000 |
2016/06/16 | 288 | 289 | 281 | 283 | 54,000 |
2016/06/15 | 284 | 291 | 284 | 289 | 29,000 |
2016/06/14 | 290 | 294 | 287 | 287 | 36,000 |
2016/06/13 | 304 | 304 | 293 | 293 | 79,000 |
2016/06/10 | 305 | 307 | 304 | 305 | 52,000 |
2016/06/09 | 306 | 308 | 306 | 306 | 12,000 |
2016/06/08 | 306 | 307 | 306 | 306 | 10,000 |
2016/06/07 | 305 | 306 | 305 | 306 | 12,000 |
2016/06/06 | 304 | 306 | 304 | 306 | 17,000 |
2016/06/03 | 304 | 305 | 304 | 305 | 9,000 |
2016/06/02 | 310 | 310 | 304 | 304 | 26,000 |
2016/06/01 | 306 | 316 | 306 | 310 | 26,000 |
2016/05/31 | 306 | 311 | 306 | 310 | 25,000 |
2016/05/30 | 306 | 308 | 304 | 308 | 64,000 |
2016/05/27 | 302 | 305 | 302 | 305 | 29,000 |
2016/05/26 | 304 | 306 | 304 | 304 | 24,000 |
2016/05/25 | 306 | 308 | 303 | 304 | 52,000 |
2016/05/24 | 307 | 307 | 304 | 305 | 53,000 |
2016/05/23 | 310 | 310 | 307 | 307 | 26,000 |
2016/05/20 | 309 | 311 | 309 | 310 | 9,000 |
2016/05/19 | 312 | 312 | 309 | 311 | 28,000 |
2016/05/18 | 311 | 312 | 311 | 312 | 20,000 |
2016/05/17 | 320 | 320 | 311 | 311 | 42,000 |
2016/05/16 | 309 | 314 | 309 | 312 | 36,000 |
2016/05/13 | 334 | 334 | 313 | 316 | 64,000 |
2016/05/12 | 332 | 332 | 323 | 326 | 20,000 |
2016/05/11 | 323 | 328 | 323 | 324 | 28,000 |
2016/05/10 | 323 | 329 | 320 | 324 | 35,000 |
2016/05/09 | 317 | 318 | 316 | 316 | 14,000 |
2016/05/06 | 318 | 321 | 314 | 316 | 27,000 |
2016/05/02 | 322 | 322 | 317 | 318 | 22,000 |
2016/04/28 | 335 | 337 | 326 | 326 | 89,000 |
2016/04/27 | 331 | 335 | 331 | 335 | 32,000 |
2016/04/26 | 335 | 335 | 332 | 333 | 36,000 |
2016/04/25 | 335 | 336 | 334 | 335 | 44,000 |
2016/04/22 | 331 | 334 | 329 | 333 | 46,000 |
2016/04/21 | 333 | 335 | 329 | 333 | 112,000 |
2016/04/20 | 334 | 339 | 331 | 331 | 54,000 |
2016/04/19 | 337 | 339 | 334 | 334 | 35,000 |
2016/04/18 | 330 | 340 | 330 | 332 | 87,000 |
2016/04/15 | 321 | 325 | 321 | 325 | 47,000 |
2016/04/14 | 318 | 323 | 318 | 321 | 43,000 |
2016/04/13 | 312 | 316 | 312 | 314 | 30,000 |
2016/04/12 | 308 | 315 | 308 | 311 | 29,000 |
2016/04/11 | 311 | 311 | 309 | 309 | 12,000 |
2016/04/08 | 309 | 317 | 306 | 309 | 56,000 |
2016/04/07 | 316 | 317 | 311 | 311 | 18,000 |
2016/04/06 | 326 | 326 | 313 | 314 | 33,000 |
2016/04/05 | 330 | 333 | 323 | 324 | 27,000 |
2016/04/04 | 327 | 337 | 316 | 337 | 38,000 |
2016/04/01 | 344 | 344 | 323 | 323 | 59,000 |
2016/03/31 | 343 | 349 | 342 | 343 | 37,000 |
2016/03/30 | 348 | 348 | 340 | 347 | 26,000 |
2016/03/29 | 344 | 348 | 340 | 345 | 35,000 |
2016/03/28 | 346 | 350 | 346 | 349 | 68,000 |
2016/03/25 | 345 | 350 | 344 | 346 | 44,000 |
2016/03/24 | 345 | 349 | 341 | 342 | 26,000 |
2016/03/23 | 348 | 349 | 345 | 347 | 38,000 |
2016/03/22 | 348 | 349 | 342 | 346 | 34,000 |
2016/03/18 | 341 | 341 | 337 | 340 | 25,000 |
2016/03/17 | 345 | 345 | 340 | 341 | 19,000 |
2016/03/16 | 341 | 342 | 339 | 340 | 18,000 |
2016/03/15 | 342 | 342 | 340 | 342 | 32,000 |
2016/03/14 | 344 | 344 | 340 | 341 | 50,000 |
2016/03/11 | 333 | 339 | 333 | 338 | 51,000 |
2016/03/10 | 339 | 340 | 337 | 339 | 10,000 |
2016/03/09 | 333 | 334 | 329 | 334 | 35,000 |
2016/03/08 | 337 | 346 | 335 | 337 | 41,000 |
2016/03/07 | 338 | 353 | 338 | 343 | 57,000 |
2016/03/04 | 329 | 335 | 329 | 335 | 59,000 |
2016/03/03 | 324 | 333 | 324 | 329 | 79,000 |
2016/03/02 | 324 | 327 | 324 | 324 | 63,000 |
2016/03/01 | 320 | 325 | 320 | 321 | 56,000 |
2016/02/29 | 323 | 332 | 320 | 320 | 99,000 |
2016/02/26 | 323 | 325 | 321 | 321 | 46,000 |
2016/02/25 | 317 | 324 | 315 | 323 | 60,000 |
2016/02/24 | 318 | 324 | 314 | 317 | 63,000 |
2016/02/23 | 330 | 330 | 323 | 324 | 35,000 |
2016/02/22 | 327 | 327 | 324 | 325 | 37,000 |
2016/02/19 | 326 | 326 | 316 | 322 | 64,000 |
2016/02/18 | 318 | 331 | 317 | 326 | 44,000 |
2016/02/17 | 321 | 322 | 316 | 319 | 33,000 |
2016/02/16 | 314 | 326 | 314 | 321 | 145,000 |
2016/02/15 | 311 | 322 | 308 | 320 | 80,000 |
2016/02/12 | 316 | 321 | 303 | 303 | 58,000 |
2016/02/10 | 333 | 336 | 319 | 324 | 51,000 |
2016/02/09 | 347 | 347 | 331 | 333 | 56,000 |
2016/02/08 | 340 | 350 | 333 | 350 | 24,000 |
2016/02/05 | 341 | 341 | 336 | 340 | 39,000 |
2016/02/04 | 355 | 355 | 346 | 347 | 65,000 |
2016/02/03 | 353 | 360 | 352 | 354 | 98,000 |
2016/02/02 | 371 | 371 | 359 | 364 | 63,000 |
2016/02/01 | 371 | 375 | 371 | 373 | 81,000 |
2016/01/29 | 362 | 370 | 362 | 368 | 23,000 |
2016/01/28 | 367 | 370 | 362 | 368 | 36,000 |
2016/01/27 | 366 | 367 | 364 | 367 | 38,000 |
2016/01/26 | 370 | 370 | 364 | 364 | 28,000 |
2016/01/25 | 370 | 377 | 369 | 372 | 51,000 |
2016/01/22 | 354 | 370 | 354 | 369 | 41,000 |
2016/01/21 | 353 | 360 | 352 | 352 | 43,000 |
2016/01/20 | 365 | 367 | 359 | 359 | 57,000 |
2016/01/19 | 357 | 359 | 357 | 358 | 21,000 |
2016/01/18 | 360 | 363 | 356 | 359 | 25,000 |
2016/01/15 | 368 | 370 | 365 | 365 | 16,000 |
2016/01/14 | 367 | 367 | 362 | 363 | 35,000 |
2016/01/13 | 366 | 371 | 366 | 370 | 15,000 |
2016/01/12 | 373 | 376 | 365 | 366 | 64,000 |
2016/01/08 | 376 | 377 | 372 | 373 | 26,000 |
2016/01/07 | 388 | 389 | 378 | 378 | 33,000 |
2016/01/06 | 390 | 391 | 385 | 389 | 29,000 |
2016/01/05 | 388 | 395 | 388 | 393 | 17,000 |
2016/01/04 | 401 | 401 | 392 | 393 | 27,000 |