6306 日工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	728	741	728	741	8,991	693.17
1988-12-26	729	729	728	729	12,987	681.95
1988-12-24	721	730	707	730	11,988	682.88
1988-12-23	737	737	717	731	25,974	683.82
1988-12-22	740	740	737	737	10,989	689.43
1988-12-21	739	741	739	741	6,993	693.17
1988-12-20	740	756	739	756	25,974	707.20
1988-12-19	744	744	737	737	11,988	689.43
1988-12-16	743	760	743	760	14,985	710.95
1988-12-15	746	753	743	743	10,989	695.04
1988-12-13	771	771	770	770	4,995	720.30
1988-12-12	746	751	741	741	18,981	693.17
1988-12-09	743	746	743	743	9,990	695.04
1988-12-08	746	746	742	742	21,978	694.11
1988-12-07	752	753	741	743	32,968	695.04
1988-12-06	752	752	751	751	10,989	702.53
1988-12-05	752	761	751	751	8,991	702.53
1988-12-03	752	776	752	762	10,989	712.82
1988-12-02	766	766	748	756	25,974	707.20
1988-12-01	746	791	746	791	63,937	739.94
1988-11-30	734	760	734	760	11,988	710.95
1988-11-29	730	731	730	731	25,974	683.82
1988-11-28	761	761	750	761	21,978	711.88
1988-11-26	761	761	761	761	5,994	711.88
1988-11-25	761	781	753	781	37,963	730.59
1988-11-24	766	771	765	766	22,977	716.56
1988-11-22	761	781	755	771	51,949	721.24
1988-11-21	751	752	751	752	11,988	703.46
1988-11-18	736	771	726	771	55,945	721.24
1988-11-16	741	741	741	741	999	693.17
1988-11-15	741	749	731	749	17,982	700.66
1988-11-14	736	751	736	751	20,979	702.53
1988-11-11	746	746	746	746	4,995	697.85
1988-11-10	711	736	711	726	38,962	679.14
1988-11-09	716	716	716	716	11,988	669.79
1988-11-08	710	711	700	711	7,992	665.11
1988-11-07	700	711	700	711	1,998	665.11
1988-11-01	701	715	701	715	5,994	668.85
1988-10-28	700	701	691	701	11,988	655.75
1988-10-27	701	702	696	701	13,986	655.75
1988-10-26	716	716	716	716	4,995	669.79
1988-10-25	701	719	701	719	9,990	672.59
1988-10-24	701	701	696	701	6,993	655.75
1988-10-22	676	706	676	706	35,965	660.43
1988-10-21	676	686	671	686	30,969	641.72
1988-10-20	651	689	651	681	13,986	637.04
1988-10-19	651	666	651	666	3,996	623.01
1988-10-18	652	671	652	671	7,992	627.69
1988-10-17	671	671	671	671	1,998	627.69
1988-10-14	671	671	671	671	999	627.69
1988-10-13	671	671	671	671	999	627.69
1988-10-11	671	671	671	671	999	627.69
1988-10-06	690	690	690	690	1,998	645.46
1988-10-05	690	690	690	690	999	645.46
1988-09-30	677	697	677	697	2,997	652.01
1988-09-29	672	690	671	672	16,983	628.63
1988-09-28	691	691	671	671	3,996	627.69
1988-09-27	702	702	691	702	53,947	656.69
1988-09-26	711	711	701	701	15,984	655.75
1988-09-24	691	691	691	691	17,982	646.40
1988-09-22	666	691	666	691	23,976	646.40
1988-09-20	680	685	680	685	10,989	640.79
1988-09-19	711	711	710	710	4,995	664.17
1988-09-16	701	717	701	711	33,967	665.11
1988-09-14	700	701	700	701	2,997	655.75
1988-09-13	699	715	699	715	5,994	668.85
1988-09-12	697	719	697	719	7,992	672.59
1988-09-09	681	681	681	681	1,998	637.04
1988-09-07	702	720	702	720	11,988	673.53
1988-09-06	726	726	711	711	12,987	665.11
1988-09-05	706	729	705	729	43,957	681.95
1988-09-03	706	706	705	706	5,994	660.43
1988-09-01	711	711	706	706	2,997	660.43
1988-08-31	721	726	711	726	15,984	679.14
1988-08-30	721	721	706	721	21,978	674.46
1988-08-29	711	721	711	721	3,996	674.46
1988-08-27	721	721	721	721	999	674.46
1988-08-26	721	721	721	721	1,998	674.46
1988-08-25	736	736	736	736	9,990	688.49
1988-08-24	731	751	720	751	17,982	702.53
1988-08-23	736	751	736	751	13,986	702.53
1988-08-22	751	755	726	755	61,939	706.27
1988-08-19	721	766	720	766	74,926	716.56
1988-08-18	721	721	721	721	3,996	674.46
1988-08-17	733	741	720	741	13,986	693.17
1988-08-16	750	750	739	741	11,988	693.17
1988-08-15	717	756	717	756	8,991	707.20
1988-08-12	721	721	713	713	14,985	666.98
1988-08-10	734	761	734	761	12,987	711.88
1988-08-09	751	751	751	751	2,997	702.53
1988-08-06	746	761	746	761	19,980	711.88
1988-08-05	746	756	731	751	28,971	702.53
1988-08-04	751	766	751	766	15,984	716.56
1988-08-03	746	769	731	761	43,957	711.88
1988-08-02	729	752	729	752	17,982	703.46
1988-08-01	721	721	712	712	5,994	666.04
1988-07-29	721	721	721	721	2,997	674.46
1988-07-28	731	731	731	731	999	683.82
1988-07-26	721	721	721	721	999	674.46
1988-07-22	767	767	741	741	34,966	693.17
1988-07-21	770	780	769	780	27,972	729.65
1988-07-20	781	781	761	767	12,987	717.49
1988-07-19	801	801	781	781	51,949	730.59
1988-07-18	804	804	786	796	10,989	744.62
1988-07-15	810	810	810	810	29,970	757.72
1988-07-14	811	815	809	809	15,984	756.78
1988-07-13	815	821	809	809	38,962	756.78
1988-07-12	811	831	809	831	21,978	777.36
1988-07-11	816	821	811	811	29,970	758.65
1988-07-08	803	831	803	831	27,972	777.36
1988-07-07	820	820	801	801	38,962	749.30
1988-07-06	836	836	818	818	74,926	765.20
1988-07-05	836	841	831	836	80,920	782.04
1988-07-04	821	840	816	840	10,989	785.78
1988-07-02	804	829	804	829	29,970	775.49
1988-07-01	818	819	801	801	16,983	749.30
1988-06-30	824	833	823	823	15,984	769.88
1988-06-29	823	831	823	831	24,975	777.36
1988-06-28	841	856	833	833	71,929	779.23
1988-06-27	859	861	831	861	125,876	805.43
1988-06-25	841	861	841	861	26,973	805.43
1988-06-24	877	881	841	871	152,849	814.78
1988-06-23	880	886	856	886	209,793	828.81
1988-06-22	811	881	806	881	218,784	824.14
1988-06-21	791	801	786	801	66,934	749.30
1988-06-20	786	791	781	781	23,976	730.59
1988-06-17	786	786	781	786	63,937	735.27
1988-06-16	783	784	781	781	6,993	730.59
1988-06-15	796	796	783	783	6,993	732.46
1988-06-14	791	797	791	797	9,990	745.56
1988-06-13	790	791	789	789	8,991	738.07
1988-06-10	801	801	792	792	41,959	740.88
1988-06-09	788	804	788	801	88,912	749.30
1988-06-08	796	796	788	788	35,965	737.14
1988-06-07	791	796	791	796	25,974	744.62
1988-06-06	791	799	786	791	37,963	739.94
1988-06-04	800	800	791	791	15,984	739.94
1988-06-03	791	791	781	789	19,980	738.07
1988-06-02	791	791	783	791	45,955	739.94
1988-06-01	791	801	791	801	33,967	749.30
1988-05-31	791	791	781	791	10,989	739.94
1988-05-30	801	801	791	801	11,988	749.30
1988-05-28	791	801	785	801	19,980	749.30
1988-05-27	792	801	785	801	18,981	749.30
1988-05-26	789	789	780	785	24,975	734.33
1988-05-25	786	786	786	786	999	735.27
1988-05-24	791	791	784	786	20,979	735.27
1988-05-23	791	791	786	786	25,974	735.27
1988-05-20	798	801	791	791	19,980	739.94
1988-05-19	806	811	788	788	59,941	737.14
1988-05-18	801	806	792	801	46,954	749.30
1988-05-17	811	811	799	801	26,973	749.30
1988-05-16	799	811	799	806	52,948	753.98
1988-05-13	788	800	788	800	18,981	748.36
1988-05-11	801	801	787	799	10,989	747.43
1988-05-10	791	800	787	800	15,984	748.36
1988-05-09	787	792	787	791	12,987	739.94
1988-05-07	801	811	790	792	39,961	740.88
1988-05-06	791	801	791	801	26,973	749.30
1988-05-02	777	800	777	800	8,991	748.36
1988-04-30	777	791	777	790	6,993	739.01
1988-04-28	780	790	776	776	24,975	725.91
1988-04-27	790	790	770	770	13,986	720.30
1988-04-26	781	791	781	786	25,974	735.27
1988-04-25	804	804	791	791	31,969	739.94
1988-04-23	801	801	794	794	15,984	742.75
1988-04-22	814	816	791	792	62,938	740.88
1988-04-21	810	816	801	816	56,944	763.33
1988-04-20	816	823	801	816	222,781	763.33
1988-04-19	821	826	811	826	260,743	772.69
1988-04-18	779	811	779	801	211,791	749.30
1988-04-15	770	781	766	780	61,939	729.65
1988-04-14	767	776	761	776	77,923	725.91
1988-04-13	766	767	761	762	81,919	712.82
1988-04-12	769	769	761	768	27,972	718.43
1988-04-11	767	771	766	769	45,955	719.36
1988-04-08	766	771	759	761	63,937	711.88
1988-04-07	772	772	766	766	58,942	716.56
1988-04-06	767	776	766	770	133,868	720.30
1988-04-05	766	769	760	769	26,973	719.36
1988-04-04	768	771	756	769	18,981	719.36
1988-04-02	769	771	766	766	43,957	716.56
1988-04-01	771	776	769	769	92,908	719.36
1988-03-31	766	768	757	768	33,967	718.43
1988-03-30	760	760	751	756	137,864	707.20
1988-03-29	760	763	756	763	47,953	713.75
1988-03-28	761	771	756	756	22,977	707.20
1988-03-26	751	761	751	751	41,959	702.53
1988-03-25	751	771	751	771	27,972	721.24
1988-03-24	762	762	751	761	37,963	711.88
1988-03-23	761	765	761	763	73,927	713.75
1988-03-22	771	771	759	761	37,963	711.88
1988-03-18	751	771	746	771	128,873	721.24
1988-03-17	751	755	751	752	330,674	703.46
1988-03-16	751	756	742	751	87,913	702.53
1988-03-15	746	751	740	751	80,920	702.53
1988-03-14	751	756	751	756	34,966	707.20
1988-03-11	742	756	742	756	34,966	707.20
1988-03-10	762	771	741	761	50,950	711.88
1988-03-09	751	780	751	768	129,872	718.43
1988-03-08	750	755	742	751	156,846	702.53
1988-03-07	741	750	736	750	97,904	701.59
1988-03-05	722	741	720	741	101,900	693.17
1988-03-04	721	721	713	721	210,792	674.46
1988-03-03	726	726	718	721	209,793	674.46
1988-03-02	721	726	720	723	64,936	676.33
1988-03-01	736	743	721	721	100,901	674.46
1988-02-29	733	751	733	737	69,931	689.43
1988-02-27	746	746	731	731	15,984	683.82
1988-02-26	745	751	741	746	105,896	697.85
1988-02-25	748	748	736	738	81,919	690.37
1988-02-24	711	736	711	732	164,838	684.75
1988-02-23	717	721	716	721	11,988	674.46
1988-02-22	710	720	710	713	17,982	666.98
1988-02-19	720	721	711	711	31,969	665.11
1988-02-18	702	721	702	721	43,957	674.46
1988-02-17	713	713	701	704	32,968	658.56
1988-02-16	721	721	713	713	98,903	666.98
1988-02-15	716	726	711	725	28,971	678.20
1988-02-12	713	717	711	713	41,959	666.98
1988-02-10	722	726	703	703	58,942	657.62
1988-02-09	726	730	721	721	103,898	674.46
1988-02-08	730	731	722	722	51,949	675.40
1988-02-06	726	731	726	729	191,811	681.95
1988-02-05	740	741	721	729	483,524	681.95
1988-02-04	731	741	721	741	197,805	693.17
1988-02-03	711	733	711	721	315,689	674.46
1988-02-02	726	726	716	720	434,572	673.53
1988-02-01	721	730	696	726	617,392	679.14
1988-01-30	716	741	710	731	109,892	683.82
1988-01-29	702	724	702	719	345,660	672.59
1988-01-28	701	701	696	700	55,945	654.82
1988-01-27	703	736	701	725	408,598	678.20
1988-01-26	676	720	676	713	432,574	666.98
1988-01-25	692	692	692	692	1,998	647.33
1988-01-23	711	711	701	701	44,956	655.75
1988-01-22	691	721	691	715	452,554	668.85
1988-01-21	696	696	696	696	169,833	651.08
1988-01-19	646	646	631	641	22,977	599.63
1988-01-18	646	646	646	646	100,901	604.30
1988-01-13	631	631	631	631	21,978	590.27
1988-01-11	641	641	621	621	3,996	580.92
1988-01-08	654	654	641	641	24,975	599.63
1988-01-07	651	651	651	651	999	608.98

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