6306 日工(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-11-27	352	352	352	352	999	329.28
1986-11-17	345	345	345	345	999	322.73
1986-10-21	326	326	326	326	999	304.96
1986-09-25	350	360	350	360	1,998	336.76
1986-09-24	360	360	360	360	6,993	336.76
1986-09-22	360	360	360	360	1,998	336.76
1986-09-04	405	405	405	405	1,998	378.86
1986-08-27	410	410	410	410	2,997	383.54
1986-08-23	405	405	405	405	3,996	378.86
1986-08-22	426	426	420	420	4,995	392.89
1986-08-21	426	426	426	426	999	398.50
1986-08-19	426	426	426	426	2,997	398.50
1986-08-18	426	426	426	426	999	398.50
1986-07-29	451	451	451	451	4,995	421.89
1986-07-28	450	450	450	450	999	420.95
1986-07-25	480	480	480	480	999	449.02
1986-07-24	486	490	486	486	11,988	454.63
1986-07-23	481	486	481	486	3,996	454.63
1986-07-19	500	516	490	490	12,987	458.37
1986-07-17	489	489	485	485	4,995	453.70
1986-07-16	495	498	485	490	17,982	458.37
1986-07-15	495	500	490	500	27,972	467.73
1986-07-10	493	495	487	487	16,983	455.57
1986-07-09	520	521	487	487	42,958	455.57
1986-07-08	480	521	480	521	31,969	487.37
1986-07-07	468	468	460	468	9,990	437.79
1986-07-05	460	460	460	460	1,998	430.31
1986-07-04	476	478	465	465	12,987	434.99
1986-07-03	473	473	473	473	4,995	442.47
1986-07-02	445	460	445	460	29,970	430.31
1986-07-01	450	450	445	445	2,997	416.28
1986-06-27	449	449	449	449	1,998	420.02
1986-06-26	430	450	430	450	6,993	420.95
1986-06-25	430	430	430	430	3,996	402.25
1986-06-21	430	430	430	430	999	402.25
1986-06-17	435	435	435	435	1,998	406.92
1986-06-16	437	442	437	442	15,984	413.47
1986-06-13	436	436	435	435	1,998	406.92
1986-06-11	435	435	435	435	2,997	406.92
1986-06-02	430	430	430	430	999	402.25
1986-05-27	430	430	430	430	999	402.25
1986-05-26	432	432	432	432	999	404.12
1986-05-16	435	435	435	435	4,995	406.92
1986-05-14	457	457	456	456	2,997	426.57
1986-05-13	461	461	459	459	4,995	429.37
1986-05-12	470	470	460	460	17,982	430.31
1986-05-09	459	459	459	459	4,995	429.37
1986-05-07	457	457	457	457	1,998	427.50
1986-04-30	449	450	449	450	1,998	420.95
1986-04-26	421	422	421	422	1,998	394.76
1986-04-23	390	390	390	390	999	364.83
1986-03-22	420	420	420	420	3,996	392.89
1986-03-20	420	420	419	420	6,993	392.89
1986-03-19	420	420	420	420	1,998	392.89
1986-03-07	420	420	420	420	1,998	392.89
1986-03-05	420	420	419	419	1,998	391.96
1986-03-04	408	408	408	408	999	381.67
1986-02-27	407	407	407	407	1,998	380.73
1986-02-26	403	412	403	407	27,972	380.73
1986-02-22	390	390	390	390	999	364.83
1986-02-18	400	400	400	400	999	374.18
1986-02-14	430	430	430	430	999	402.25
1986-02-12	450	455	440	440	7,992	411.60
1986-02-07	407	407	400	400	7,992	374.18
1986-02-05	447	450	447	450	19,980	420.95
1986-02-04	472	472	472	472	3,996	441.53
1986-02-03	470	490	470	490	16,983	458.37
1986-02-01	480	480	475	480	12,987	449.02
1986-01-31	480	485	470	470	94,907	439.66
1986-01-30	450	470	445	470	61,939	439.66
1986-01-29	449	460	449	450	47,953	420.95
1986-01-28	399	434	399	434	47,953	405.99
1986-01-27	420	421	400	400	33,967	374.18
1986-01-25	408	415	408	410	31,969	383.54
1986-01-24	386	400	386	400	86,914	374.18
1986-01-23	375	391	373	381	45,955	356.41
1986-01-22	375	375	375	375	11,988	350.80
1986-01-21	370	380	370	370	61,939	346.12
1986-01-18	330	330	330	330	1,998	308.70
1986-01-17	340	340	340	340	1,998	318.05
1986-01-16	345	345	340	340	2,997	318.05
1986-01-14	347	347	342	342	14,985	319.93
1986-01-13	350	350	346	346	13,986	323.67
1986-01-10	360	360	349	349	34,966	326.47
1986-01-09	353	365	353	365	34,966	341.44
1986-01-08	341	350	341	350	7,992	327.41
1986-01-04	340	340	340	340	6,993	318.05

分割・併合履歴： [2019-09-27]1株→5株 [2016-09-28]1株→0.2株 [1989-09-14]1株→1.069株