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 |
|---|---|---|---|---|---|
| 2024/12/30 | 713 | 729 | 712 | 729 | 215,400 |
| 2024/12/27 | 711 | 713 | 708 | 712 | 115,000 |
| 2024/12/26 | 711 | 711 | 707 | 711 | 95,200 |
| 2024/12/25 | 712 | 712 | 704 | 710 | 140,900 |
| 2024/12/24 | 711 | 711 | 707 | 711 | 33,600 |
| 2024/12/23 | 707 | 711 | 706 | 710 | 47,600 |
| 2024/12/20 | 706 | 706 | 700 | 703 | 53,300 |
| 2024/12/19 | 702 | 706 | 700 | 703 | 64,900 |
| 2024/12/18 | 711 | 713 | 705 | 707 | 52,600 |
| 2024/12/17 | 716 | 717 | 710 | 712 | 39,300 |
| 2024/12/16 | 716 | 718 | 713 | 713 | 45,700 |
| 2024/12/13 | 711 | 719 | 711 | 716 | 53,000 |
| 2024/12/12 | 714 | 717 | 712 | 715 | 67,400 |
| 2024/12/11 | 712 | 715 | 709 | 714 | 70,300 |
| 2024/12/10 | 713 | 716 | 709 | 710 | 73,000 |
| 2024/12/09 | 715 | 716 | 713 | 713 | 52,300 |
| 2024/12/06 | 715 | 716 | 712 | 715 | 31,500 |
| 2024/12/05 | 721 | 722 | 711 | 715 | 74,600 |
| 2024/12/04 | 724 | 725 | 710 | 714 | 157,400 |
| 2024/12/03 | 710 | 715 | 707 | 713 | 147,200 |
| 2024/12/02 | 709 | 710 | 705 | 707 | 69,300 |
| 2024/11/29 | 705 | 711 | 703 | 709 | 53,300 |
| 2024/11/28 | 705 | 707 | 702 | 705 | 59,400 |
| 2024/11/27 | 705 | 707 | 699 | 704 | 51,700 |
| 2024/11/26 | 708 | 708 | 704 | 707 | 28,000 |
| 2024/11/25 | 709 | 710 | 705 | 709 | 44,300 |
| 2024/11/22 | 710 | 710 | 705 | 707 | 32,500 |
| 2024/11/21 | 708 | 711 | 702 | 704 | 38,300 |
| 2024/11/20 | 706 | 709 | 703 | 705 | 47,500 |
| 2024/11/19 | 714 | 715 | 706 | 706 | 45,300 |
| 2024/11/18 | 715 | 718 | 711 | 711 | 18,800 |
| 2024/11/15 | 719 | 719 | 711 | 715 | 30,500 |
| 2024/11/14 | 723 | 725 | 716 | 719 | 147,700 |
| 2024/11/13 | 700 | 700 | 696 | 698 | 31,000 |
| 2024/11/12 | 704 | 705 | 694 | 694 | 21,900 |
| 2024/11/11 | 694 | 703 | 691 | 703 | 22,900 |
| 2024/11/08 | 703 | 705 | 697 | 697 | 26,000 |
| 2024/11/07 | 698 | 702 | 696 | 702 | 56,300 |
| 2024/11/06 | 694 | 698 | 690 | 695 | 33,600 |
| 2024/11/05 | 695 | 696 | 690 | 690 | 18,400 |
| 2024/11/01 | 691 | 692 | 687 | 691 | 26,000 |
| 2024/10/31 | 695 | 698 | 692 | 695 | 17,800 |
| 2024/10/30 | 698 | 699 | 687 | 691 | 115,000 |
| 2024/10/29 | 695 | 697 | 691 | 695 | 22,700 |
| 2024/10/28 | 687 | 693 | 680 | 693 | 31,400 |
| 2024/10/25 | 693 | 693 | 680 | 681 | 47,800 |
| 2024/10/24 | 690 | 695 | 688 | 693 | 49,700 |
| 2024/10/23 | 694 | 698 | 691 | 691 | 27,800 |
| 2024/10/22 | 698 | 701 | 693 | 693 | 37,000 |
| 2024/10/21 | 700 | 703 | 697 | 697 | 37,800 |
| 2024/10/18 | 702 | 703 | 697 | 699 | 31,200 |
| 2024/10/17 | 702 | 702 | 698 | 698 | 21,200 |
| 2024/10/16 | 695 | 705 | 695 | 698 | 34,800 |
| 2024/10/15 | 701 | 702 | 695 | 699 | 31,000 |
| 2024/10/11 | 699 | 702 | 696 | 697 | 34,300 |
| 2024/10/10 | 694 | 697 | 690 | 696 | 28,200 |
| 2024/10/09 | 698 | 698 | 692 | 695 | 24,300 |
| 2024/10/08 | 702 | 702 | 693 | 693 | 34,100 |
| 2024/10/07 | 709 | 709 | 703 | 705 | 40,400 |
| 2024/10/04 | 703 | 703 | 697 | 699 | 27,200 |
| 2024/10/03 | 700 | 700 | 693 | 697 | 29,700 |
| 2024/10/02 | 691 | 698 | 687 | 690 | 72,900 |
| 2024/10/01 | 689 | 698 | 689 | 698 | 29,600 |
| 2024/09/30 | 683 | 692 | 679 | 689 | 74,400 |
| 2024/09/27 | 707 | 707 | 696 | 699 | 61,100 |
| 2024/09/26 | 711 | 714 | 706 | 713 | 105,400 |
| 2024/09/25 | 705 | 710 | 697 | 707 | 57,500 |
| 2024/09/24 | 695 | 711 | 690 | 703 | 100,500 |
| 2024/09/20 | 688 | 690 | 684 | 688 | 57,700 |
| 2024/09/19 | 682 | 682 | 676 | 681 | 63,600 |
| 2024/09/18 | 676 | 679 | 671 | 678 | 66,400 |
| 2024/09/17 | 677 | 679 | 669 | 675 | 82,500 |
| 2024/09/13 | 678 | 678 | 672 | 674 | 67,300 |
| 2024/09/12 | 680 | 683 | 675 | 682 | 51,600 |
| 2024/09/11 | 680 | 680 | 667 | 670 | 101,100 |
| 2024/09/10 | 681 | 684 | 680 | 683 | 87,300 |
| 2024/09/09 | 678 | 690 | 678 | 685 | 60,800 |
| 2024/09/06 | 697 | 697 | 686 | 689 | 65,100 |
| 2024/09/05 | 700 | 705 | 694 | 696 | 59,700 |
| 2024/09/04 | 704 | 708 | 698 | 700 | 94,400 |
| 2024/09/03 | 712 | 716 | 710 | 714 | 29,700 |
| 2024/09/02 | 719 | 723 | 710 | 711 | 56,300 |
| 2024/08/30 | 715 | 719 | 714 | 717 | 34,500 |
| 2024/08/29 | 716 | 718 | 713 | 718 | 50,000 |
| 2024/08/28 | 720 | 721 | 714 | 721 | 56,000 |
| 2024/08/27 | 717 | 724 | 715 | 724 | 47,500 |
| 2024/08/26 | 720 | 720 | 714 | 717 | 41,500 |
| 2024/08/23 | 725 | 727 | 718 | 719 | 47,400 |
| 2024/08/22 | 716 | 718 | 711 | 717 | 25,200 |
| 2024/08/21 | 711 | 716 | 710 | 713 | 18,200 |
| 2024/08/20 | 720 | 720 | 710 | 718 | 31,600 |
| 2024/08/19 | 725 | 725 | 709 | 710 | 32,100 |
| 2024/08/16 | 717 | 725 | 715 | 725 | 70,000 |
| 2024/08/15 | 719 | 719 | 706 | 712 | 46,400 |
| 2024/08/14 | 723 | 723 | 708 | 712 | 39,900 |
| 2024/08/13 | 720 | 725 | 709 | 716 | 54,600 |
| 2024/08/09 | 717 | 724 | 703 | 713 | 68,900 |
| 2024/08/08 | 710 | 712 | 701 | 701 | 50,700 |
| 2024/08/07 | 700 | 723 | 699 | 712 | 58,200 |
| 2024/08/06 | 702 | 722 | 698 | 703 | 89,900 |
| 2024/08/05 | 709 | 712 | 664 | 682 | 170,300 |
| 2024/08/02 | 726 | 731 | 715 | 719 | 107,600 |
| 2024/08/01 | 783 | 783 | 748 | 752 | 61,400 |
| 2024/07/31 | 767 | 786 | 766 | 786 | 61,900 |
| 2024/07/30 | 785 | 785 | 768 | 774 | 45,000 |
| 2024/07/29 | 776 | 782 | 770 | 781 | 52,700 |
| 2024/07/26 | 762 | 769 | 760 | 762 | 30,800 |
| 2024/07/25 | 769 | 770 | 760 | 764 | 95,100 |
| 2024/07/24 | 785 | 786 | 769 | 772 | 51,200 |
| 2024/07/23 | 781 | 789 | 781 | 784 | 41,600 |
| 2024/07/22 | 783 | 784 | 774 | 775 | 45,400 |
| 2024/07/19 | 782 | 783 | 774 | 778 | 34,700 |
| 2024/07/18 | 785 | 791 | 782 | 782 | 49,200 |
| 2024/07/17 | 790 | 790 | 780 | 784 | 39,800 |
| 2024/07/16 | 788 | 796 | 783 | 783 | 46,500 |
| 2024/07/12 | 775 | 784 | 773 | 784 | 38,400 |
| 2024/07/11 | 776 | 784 | 771 | 781 | 67,900 |
| 2024/07/10 | 770 | 776 | 769 | 772 | 49,700 |
| 2024/07/09 | 772 | 781 | 770 | 776 | 39,300 |
| 2024/07/08 | 786 | 786 | 773 | 774 | 32,300 |
| 2024/07/05 | 799 | 799 | 788 | 790 | 30,400 |
| 2024/07/04 | 794 | 798 | 790 | 798 | 61,300 |
| 2024/07/03 | 790 | 794 | 789 | 789 | 26,200 |
| 2024/07/02 | 792 | 797 | 788 | 789 | 43,300 |
| 2024/07/01 | 800 | 806 | 794 | 794 | 47,900 |
| 2024/06/28 | 811 | 811 | 796 | 798 | 161,900 |
| 2024/06/27 | 792 | 808 | 789 | 806 | 113,800 |
| 2024/06/26 | 785 | 792 | 779 | 789 | 60,800 |
| 2024/06/25 | 773 | 783 | 771 | 783 | 86,800 |
| 2024/06/24 | 760 | 770 | 758 | 770 | 63,600 |
| 2024/06/21 | 766 | 767 | 758 | 758 | 42,900 |
| 2024/06/20 | 757 | 762 | 754 | 759 | 38,300 |
| 2024/06/19 | 745 | 759 | 745 | 759 | 29,300 |
| 2024/06/18 | 743 | 748 | 742 | 748 | 53,900 |
| 2024/06/17 | 736 | 741 | 732 | 738 | 44,700 |
| 2024/06/14 | 731 | 743 | 731 | 743 | 52,700 |
| 2024/06/13 | 737 | 737 | 730 | 731 | 32,200 |
| 2024/06/12 | 740 | 740 | 735 | 738 | 28,100 |
| 2024/06/11 | 741 | 745 | 738 | 741 | 23,300 |
| 2024/06/10 | 733 | 740 | 731 | 740 | 24,600 |
| 2024/06/07 | 725 | 727 | 724 | 726 | 7,800 |
| 2024/06/06 | 722 | 728 | 720 | 726 | 18,300 |
| 2024/06/05 | 728 | 728 | 720 | 723 | 24,400 |
| 2024/06/04 | 732 | 733 | 729 | 731 | 14,700 |
| 2024/06/03 | 733 | 735 | 729 | 733 | 17,300 |
| 2024/05/31 | 720 | 728 | 719 | 728 | 39,500 |
| 2024/05/30 | 701 | 715 | 701 | 715 | 50,100 |
| 2024/05/29 | 718 | 720 | 709 | 710 | 31,100 |
| 2024/05/28 | 724 | 724 | 717 | 718 | 36,400 |
| 2024/05/27 | 724 | 725 | 718 | 723 | 41,200 |
| 2024/05/24 | 720 | 726 | 719 | 720 | 35,500 |
| 2024/05/23 | 725 | 726 | 716 | 725 | 39,900 |
| 2024/05/22 | 729 | 731 | 720 | 720 | 44,400 |
| 2024/05/21 | 733 | 735 | 728 | 728 | 33,500 |
| 2024/05/20 | 730 | 743 | 730 | 731 | 45,500 |
| 2024/05/17 | 744 | 744 | 735 | 735 | 28,600 |
| 2024/05/16 | 768 | 768 | 730 | 744 | 82,100 |
| 2024/05/15 | 746 | 750 | 741 | 746 | 22,000 |
| 2024/05/14 | 750 | 750 | 738 | 742 | 39,800 |
| 2024/05/13 | 744 | 749 | 741 | 748 | 47,700 |
| 2024/05/10 | 738 | 743 | 737 | 743 | 31,400 |
| 2024/05/09 | 729 | 735 | 729 | 735 | 11,400 |
| 2024/05/08 | 735 | 735 | 728 | 729 | 27,800 |
| 2024/05/07 | 738 | 738 | 734 | 735 | 20,300 |
| 2024/05/02 | 741 | 741 | 737 | 737 | 7,700 |
| 2024/05/01 | 744 | 744 | 739 | 739 | 17,400 |
| 2024/04/30 | 744 | 746 | 737 | 744 | 37,600 |
| 2024/04/26 | 730 | 739 | 728 | 736 | 48,300 |
| 2024/04/25 | 743 | 743 | 733 | 733 | 22,400 |
| 2024/04/24 | 741 | 743 | 739 | 739 | 15,600 |
| 2024/04/23 | 741 | 743 | 736 | 737 | 22,000 |
| 2024/04/22 | 735 | 741 | 733 | 737 | 29,600 |
| 2024/04/19 | 739 | 739 | 724 | 732 | 56,500 |
| 2024/04/18 | 727 | 744 | 727 | 739 | 51,300 |
| 2024/04/17 | 734 | 735 | 727 | 727 | 33,700 |
| 2024/04/16 | 750 | 750 | 733 | 735 | 63,100 |
| 2024/04/15 | 749 | 752 | 747 | 750 | 23,400 |
| 2024/04/12 | 758 | 758 | 751 | 751 | 39,700 |
| 2024/04/11 | 752 | 756 | 750 | 754 | 15,600 |
| 2024/04/10 | 757 | 758 | 753 | 755 | 19,700 |
| 2024/04/09 | 754 | 756 | 752 | 755 | 18,500 |
| 2024/04/08 | 755 | 757 | 750 | 755 | 25,200 |
| 2024/04/05 | 743 | 747 | 741 | 745 | 30,400 |
| 2024/04/04 | 745 | 754 | 745 | 752 | 44,200 |
| 2024/04/03 | 740 | 747 | 737 | 745 | 44,000 |
| 2024/04/02 | 752 | 755 | 739 | 744 | 77,100 |
| 2024/04/01 | 764 | 764 | 753 | 753 | 69,500 |
| 2024/03/29 | 765 | 766 | 761 | 766 | 55,400 |
| 2024/03/28 | 773 | 773 | 756 | 760 | 93,500 |
| 2024/03/27 | 790 | 790 | 781 | 781 | 107,400 |
| 2024/03/26 | 786 | 789 | 785 | 786 | 50,200 |
| 2024/03/25 | 788 | 788 | 781 | 784 | 80,200 |
| 2024/03/22 | 788 | 790 | 784 | 790 | 47,700 |
| 2024/03/21 | 786 | 787 | 780 | 785 | 52,300 |
| 2024/03/19 | 778 | 782 | 773 | 782 | 42,900 |
| 2024/03/18 | 784 | 785 | 775 | 777 | 62,500 |
| 2024/03/15 | 779 | 785 | 779 | 784 | 35,800 |
| 2024/03/14 | 774 | 780 | 770 | 780 | 40,300 |
| 2024/03/13 | 783 | 786 | 771 | 776 | 36,200 |
| 2024/03/12 | 777 | 781 | 769 | 781 | 43,900 |
| 2024/03/11 | 797 | 800 | 776 | 780 | 85,400 |
| 2024/03/08 | 788 | 803 | 788 | 797 | 95,500 |
| 2024/03/07 | 796 | 799 | 791 | 792 | 50,300 |
| 2024/03/06 | 779 | 795 | 779 | 795 | 73,500 |
| 2024/03/05 | 770 | 783 | 770 | 783 | 42,700 |
| 2024/03/04 | 776 | 780 | 771 | 771 | 74,800 |
| 2024/03/01 | 779 | 783 | 773 | 776 | 36,900 |
| 2024/02/29 | 774 | 783 | 771 | 779 | 41,400 |
| 2024/02/28 | 780 | 784 | 773 | 778 | 52,500 |
| 2024/02/27 | 772 | 783 | 768 | 780 | 74,500 |
| 2024/02/26 | 772 | 777 | 763 | 763 | 70,000 |
| 2024/02/22 | 770 | 771 | 765 | 770 | 55,200 |
| 2024/02/21 | 772 | 773 | 765 | 766 | 35,900 |
| 2024/02/20 | 764 | 777 | 764 | 771 | 70,400 |
| 2024/02/19 | 755 | 761 | 752 | 761 | 26,100 |
| 2024/02/16 | 745 | 755 | 743 | 755 | 56,800 |
| 2024/02/15 | 755 | 757 | 739 | 745 | 80,200 |
| 2024/02/14 | 749 | 754 | 748 | 751 | 48,800 |
| 2024/02/13 | 749 | 752 | 745 | 749 | 70,900 |
| 2024/02/09 | 750 | 753 | 746 | 747 | 51,000 |
| 2024/02/08 | 760 | 760 | 749 | 753 | 72,400 |
| 2024/02/07 | 758 | 763 | 758 | 761 | 38,200 |
| 2024/02/06 | 762 | 766 | 759 | 759 | 58,300 |
| 2024/02/05 | 765 | 769 | 762 | 768 | 51,000 |
| 2024/02/02 | 763 | 767 | 759 | 764 | 43,900 |
| 2024/02/01 | 765 | 769 | 762 | 766 | 56,800 |
| 2024/01/31 | 759 | 770 | 758 | 770 | 63,900 |
| 2024/01/30 | 761 | 764 | 758 | 760 | 74,600 |
| 2024/01/29 | 767 | 769 | 753 | 765 | 124,800 |
| 2024/01/26 | 734 | 757 | 733 | 757 | 247,900 |
| 2024/01/25 | 713 | 728 | 713 | 727 | 103,300 |
| 2024/01/24 | 717 | 717 | 712 | 712 | 29,700 |
| 2024/01/23 | 720 | 721 | 715 | 717 | 33,700 |
| 2024/01/22 | 712 | 718 | 712 | 718 | 40,700 |
| 2024/01/19 | 712 | 712 | 708 | 709 | 47,300 |
| 2024/01/18 | 712 | 715 | 711 | 711 | 20,600 |
| 2024/01/17 | 718 | 721 | 711 | 711 | 43,800 |
| 2024/01/16 | 718 | 719 | 711 | 711 | 50,300 |
| 2024/01/15 | 710 | 720 | 708 | 718 | 41,500 |
| 2024/01/12 | 722 | 722 | 708 | 710 | 56,000 |
| 2024/01/11 | 718 | 722 | 716 | 720 | 60,800 |
| 2024/01/10 | 721 | 724 | 714 | 715 | 68,200 |
| 2024/01/09 | 717 | 720 | 715 | 720 | 79,300 |
| 2024/01/05 | 712 | 715 | 709 | 712 | 83,700 |
| 2024/01/04 | 699 | 709 | 696 | 709 | 106,400 |