6306 日工(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	3,500	3,670	3,500	3,670	14,000	3,670
1989-12-28	3,380	3,550	3,350	3,500	74,000	3,500
1989-12-27	3,220	3,330	3,100	3,330	56,000	3,330
1989-12-26	3,070	3,210	3,070	3,210	43,000	3,210
1989-12-22	3,680	3,750	3,650	3,720	31,000	3,720
1989-12-21	3,590	3,700	3,590	3,700	24,000	3,700
1989-12-20	3,490	3,600	3,490	3,600	45,000	3,600
1989-12-19	3,300	3,500	3,300	3,490	54,000	3,490
1989-12-18	3,190	3,300	3,180	3,300	23,000	3,300
1989-12-15	3,200	3,250	3,200	3,200	10,000	3,200
1989-12-14	3,200	3,250	3,190	3,250	10,000	3,250
1989-12-11	3,200	3,250	3,200	3,250	2,000	3,250
1989-12-08	3,210	3,260	3,210	3,250	10,000	3,250
1989-12-07	2,900	3,300	2,900	3,300	81,000	3,300
1989-12-05	2,900	2,900	2,900	2,900	2,000	2,900
1989-11-30	2,890	2,900	2,890	2,900	24,000	2,900
1989-11-29	2,750	2,900	2,750	2,900	27,000	2,900
1989-11-28	2,710	2,760	2,710	2,760	12,000	2,760
1989-11-27	2,750	2,750	2,750	2,750	1,000	2,750
1989-11-24	2,720	2,800	2,710	2,760	23,000	2,760
1989-11-22	2,900	2,900	2,900	2,900	2,000	2,900
1989-11-21	2,900	2,920	2,890	2,920	15,000	2,920
1989-11-20	2,900	2,920	2,900	2,920	8,000	2,920
1989-11-17	2,760	2,900	2,760	2,900	51,000	2,900
1989-11-16	2,780	2,800	2,750	2,800	9,000	2,800
1989-11-15	2,790	2,800	2,780	2,800	21,000	2,800
1989-11-14	2,770	2,800	2,760	2,800	26,000	2,800
1989-11-13	2,650	2,770	2,650	2,770	39,000	2,770
1989-11-10	2,480	2,660	2,470	2,650	116,000	2,650
1989-11-09	2,460	2,500	2,460	2,500	46,000	2,500
1989-11-07	2,430	2,480	2,420	2,480	25,000	2,480
1989-11-06	2,470	2,480	2,470	2,480	11,000	2,480
1989-11-02	2,470	2,490	2,470	2,490	11,000	2,490
1989-11-01	2,440	2,490	2,440	2,490	10,000	2,490
1989-10-31	2,460	2,500	2,460	2,500	14,000	2,500
1989-10-30	2,440	2,500	2,440	2,500	15,000	2,500
1989-10-27	2,460	2,500	2,460	2,500	5,000	2,500
1989-10-26	2,500	2,520	2,490	2,500	15,000	2,500
1989-10-25	2,520	2,520	2,520	2,520	1,000	2,520
1989-10-24	2,500	2,530	2,480	2,520	25,000	2,520
1989-10-23	2,450	2,500	2,450	2,500	12,000	2,500
1989-10-20	2,380	2,420	2,360	2,420	50,000	2,420
1989-10-19	2,340	2,400	2,340	2,400	22,000	2,400
1989-10-18	2,380	2,380	2,370	2,370	3,000	2,370
1989-10-17	2,390	2,390	2,390	2,390	7,000	2,390
1989-10-16	2,390	2,400	2,390	2,400	5,000	2,400
1989-10-13	2,340	2,400	2,340	2,400	29,000	2,400
1989-10-12	2,250	2,400	2,250	2,400	102,000	2,400
1989-10-11	2,270	2,310	2,270	2,310	10,000	2,310
1989-10-09	2,390	2,390	2,370	2,390	12,000	2,390
1989-10-06	2,230	2,400	2,090	2,400	75,000	2,400
1989-10-05	2,290	2,290	2,250	2,250	17,000	2,250
1989-10-04	2,360	2,400	2,360	2,380	16,000	2,380
1989-10-03	2,480	2,510	2,470	2,480	77,000	2,480
1989-10-02	2,230	2,420	2,220	2,420	99,000	2,420
1989-09-29	2,050	2,200	2,050	2,190	73,000	2,190
1989-09-28	2,000	2,040	2,000	2,040	6,000	2,040
1989-09-27	2,050	2,050	1,990	2,010	26,000	2,010
1989-09-26	1,920	2,060	1,920	2,060	40,000	2,060
1989-09-25	1,920	1,940	1,900	1,940	7,000	1,940
1989-09-22	1,900	1,940	1,900	1,940	5,000	1,940
1989-09-21	1,900	1,950	1,900	1,950	14,000	1,950
1989-09-20	1,920	1,950	1,920	1,950	17,000	1,950
1989-09-19	1,800	1,950	1,770	1,950	70,000	1,950
1989-09-18	1,740	1,800	1,740	1,800	8,000	1,800
1989-09-14	1,710	1,800	1,710	1,800	28,000	1,800
1989-09-13	1,772	1,792	1,722	1,792	59,941	1,676.33
1989-09-12	1,672	1,822	1,672	1,802	122,879	1,685.69
1989-09-11	1,652	1,752	1,602	1,752	155,846	1,638.91
1989-09-08	1,652	1,652	1,632	1,632	418,588	1,526.66
1989-09-07	1,672	1,672	1,582	1,652	67,933	1,545.37
1989-09-06	1,702	1,702	1,662	1,662	184,818	1,554.72
1989-09-05	1,742	1,752	1,742	1,752	1,998	1,638.91
1989-09-04	1,762	1,772	1,752	1,772	15,984	1,657.62
1989-09-01	1,722	1,772	1,722	1,772	9,990	1,657.62
1989-08-30	1,792	1,792	1,742	1,782	7,992	1,666.98
1989-08-29	1,772	1,772	1,772	1,772	999	1,657.62
1989-08-28	1,802	1,802	1,782	1,802	28,971	1,685.69
1989-08-25	1,692	1,802	1,672	1,802	136,865	1,685.69
1989-08-24	1,702	1,702	1,692	1,692	8,991	1,582.79
1989-08-23	1,672	1,702	1,652	1,702	288,716	1,592.14
1989-08-22	1,682	1,682	1,622	1,682	51,949	1,573.43
1989-08-21	1,682	1,682	1,672	1,672	23,976	1,564.08
1989-08-18	1,692	1,692	1,682	1,692	6,993	1,582.79
1989-08-17	1,702	1,702	1,692	1,702	13,986	1,592.14
1989-08-16	1,702	1,702	1,692	1,692	3,996	1,582.79
1989-08-15	1,702	1,712	1,702	1,712	1,998	1,601.50
1989-08-14	1,682	1,702	1,682	1,702	3,996	1,592.14
1989-08-11	1,702	1,712	1,702	1,712	5,994	1,601.50
1989-08-10	1,732	1,732	1,702	1,732	11,988	1,620.21
1989-08-09	1,732	1,732	1,712	1,732	5,994	1,620.21
1989-08-07	1,742	1,742	1,702	1,742	21,978	1,629.56
1989-08-04	1,732	1,742	1,692	1,742	7,992	1,629.56
1989-08-03	1,722	1,742	1,702	1,742	12,987	1,629.56
1989-08-02	1,692	1,702	1,692	1,702	6,993	1,592.14
1989-08-01	1,732	1,752	1,702	1,702	63,937	1,592.14
1989-07-31	1,732	1,752	1,722	1,742	28,971	1,629.56
1989-07-28	1,672	1,752	1,672	1,742	37,963	1,629.56
1989-07-27	1,642	1,702	1,632	1,702	51,949	1,592.14
1989-07-26	1,632	1,652	1,632	1,652	22,977	1,545.37
1989-07-25	1,542	1,632	1,542	1,632	35,965	1,526.66
1989-07-24	1,542	1,572	1,542	1,572	14,985	1,470.53
1989-07-21	1,552	1,582	1,542	1,572	6,993	1,470.53
1989-07-20	1,582	1,592	1,552	1,552	2,997	1,451.82
1989-07-19	1,521	1,592	1,521	1,592	34,966	1,489.24
1989-07-18	1,572	1,582	1,572	1,582	15,984	1,479.89
1989-07-17	1,562	1,582	1,562	1,582	3,996	1,479.89
1989-07-14	1,562	1,582	1,562	1,582	2,997	1,479.89
1989-07-13	1,592	1,592	1,592	1,592	4,995	1,489.24
1989-07-12	1,572	1,602	1,562	1,602	13,986	1,498.60
1989-07-11	1,582	1,592	1,562	1,562	5,994	1,461.18
1989-07-10	1,572	1,602	1,572	1,602	7,992	1,498.60
1989-07-07	1,592	1,602	1,552	1,602	17,982	1,498.60
1989-07-06	1,612	1,612	1,542	1,572	20,979	1,470.53
1989-07-05	1,461	1,622	1,461	1,622	151,850	1,517.31
1989-07-03	1,471	1,491	1,431	1,491	13,986	1,394.76
1989-06-30	1,481	1,481	1,481	1,481	8,991	1,385.41
1989-06-29	1,411	1,491	1,411	1,491	87,913	1,394.76
1989-06-28	1,431	1,471	1,431	1,461	45,955	1,366.70
1989-06-27	1,461	1,481	1,451	1,481	27,972	1,385.41
1989-06-26	1,471	1,481	1,471	1,481	9,990	1,385.41
1989-06-23	1,471	1,481	1,461	1,481	59,941	1,385.41
1989-06-22	1,471	1,481	1,451	1,481	36,964	1,385.41
1989-06-21	1,471	1,481	1,451	1,481	35,965	1,385.41
1989-06-20	1,451	1,491	1,451	1,481	80,920	1,385.41
1989-06-19	1,431	1,491	1,431	1,491	45,955	1,394.76
1989-06-16	1,461	1,491	1,461	1,491	25,974	1,394.76
1989-06-15	1,431	1,501	1,431	1,501	119,882	1,404.12
1989-06-14	1,451	1,451	1,431	1,451	16,983	1,357.34
1989-06-13	1,421	1,461	1,421	1,461	4,995	1,366.70
1989-06-12	1,421	1,461	1,401	1,461	53,947	1,366.70
1989-06-09	1,471	1,481	1,461	1,461	23,976	1,366.70
1989-06-08	1,481	1,481	1,461	1,471	3,996	1,376.05
1989-06-07	1,471	1,471	1,441	1,461	52,948	1,366.70
1989-06-06	1,471	1,471	1,451	1,471	26,973	1,376.05
1989-06-05	1,491	1,501	1,491	1,491	13,986	1,394.76
1989-06-02	1,532	1,542	1,511	1,511	38,962	1,413.47
1989-06-01	1,441	1,542	1,441	1,542	101,900	1,442.47
1989-05-31	1,461	1,461	1,461	1,461	27,972	1,366.70
1989-05-30	1,461	1,471	1,461	1,461	18,981	1,366.70
1989-05-29	1,481	1,481	1,461	1,461	22,977	1,366.70
1989-05-26	1,471	1,481	1,461	1,461	22,977	1,366.70
1989-05-25	1,441	1,481	1,441	1,481	35,965	1,385.41
1989-05-24	1,461	1,481	1,441	1,461	50,950	1,366.70
1989-05-23	1,441	1,471	1,431	1,471	53,947	1,376.05
1989-05-22	1,441	1,471	1,431	1,471	99,902	1,376.05
1989-05-19	1,441	1,461	1,431	1,461	77,923	1,366.70
1989-05-18	1,431	1,461	1,421	1,461	78,922	1,366.70
1989-05-17	1,421	1,461	1,411	1,461	53,947	1,366.70
1989-05-16	1,431	1,451	1,411	1,451	204,798	1,357.34
1989-05-15	1,411	1,451	1,391	1,451	224,779	1,357.34
1989-05-12	1,451	1,451	1,401	1,431	250,753	1,338.63
1989-05-11	1,391	1,441	1,381	1,441	271,732	1,347.99
1989-05-10	1,341	1,401	1,341	1,401	406,599	1,310.57
1989-05-09	1,351	1,371	1,351	1,361	31,969	1,273.15
1989-05-08	1,321	1,381	1,321	1,371	301,703	1,282.51
1989-05-02	1,281	1,331	1,281	1,331	262,741	1,245.09
1989-05-01	1,281	1,321	1,261	1,311	188,814	1,226.38
1989-04-28	1,311	1,321	1,301	1,301	452,554	1,217.03
1989-04-27	1,301	1,341	1,301	1,311	191,811	1,226.38
1989-04-26	1,251	1,321	1,251	1,321	407,599	1,235.73
1989-04-25	1,281	1,281	1,261	1,271	220,783	1,188.96
1989-04-24	1,271	1,271	1,251	1,271	83,917	1,188.96
1989-04-21	1,251	1,281	1,251	1,271	92,908	1,188.96
1989-04-20	1,251	1,281	1,231	1,271	127,874	1,188.96
1989-04-19	1,261	1,281	1,251	1,271	327,677	1,188.96
1989-04-18	1,261	1,291	1,261	1,291	208,794	1,207.67
1989-04-17	1,281	1,291	1,281	1,291	392,613	1,207.67
1989-04-14	1,261	1,281	1,261	1,261	160,842	1,179.61
1989-04-13	1,221	1,291	1,221	1,291	352,653	1,207.67
1989-04-12	1,231	1,271	1,231	1,271	214,788	1,188.96
1989-04-11	1,261	1,291	1,261	1,291	187,815	1,207.67
1989-04-10	1,281	1,281	1,251	1,281	385,620	1,198.32
1989-04-07	1,191	1,301	1,191	1,291	357,648	1,207.67
1989-04-06	1,211	1,251	1,201	1,211	63,937	1,132.83
1989-04-05	1,211	1,271	1,211	1,271	491,516	1,188.96
1989-04-04	1,191	1,291	1,171	1,251	255,748	1,170.25
1989-04-03	1,191	1,221	1,191	1,211	68,932	1,132.83
1989-03-31	1,211	1,261	1,201	1,251	878,135	1,170.25
1989-03-30	1,241	1,241	1,241	1,241	23,976	1,160.90
1989-03-29	1,271	1,301	1,231	1,301	170,832	1,217.03
1989-03-28	1,181	1,331	1,181	1,331	237,766	1,245.09
1989-03-27	1,111	1,191	1,111	1,191	99,902	1,114.13
1989-03-24	1,141	1,161	1,141	1,141	81,919	1,067.35
1989-03-23	1,181	1,201	1,161	1,201	302,702	1,123.48
1989-03-22	1,151	1,251	1,151	1,221	521,486	1,142.19
1989-03-20	1,081	1,171	1,081	1,171	301,703	1,095.42
1989-03-17	1,081	1,091	1,061	1,061	134,867	992.52
1989-03-16	1,071	1,081	1,051	1,081	124,877	1,011.23
1989-03-15	1,071	1,081	1,071	1,081	90,910	1,011.23
1989-03-14	1,051	1,081	1,051	1,081	76,924	1,011.23
1989-03-13	1,081	1,091	1,071	1,071	41,959	1,001.87
1989-03-10	1,081	1,101	1,081	1,101	57,943	1,029.93
1989-03-09	1,081	1,091	1,041	1,091	61,939	1,020.58
1989-03-08	1,081	1,101	1,081	1,081	118,883	1,011.23
1989-03-07	1,101	1,101	1,071	1,101	57,943	1,029.93
1989-03-06	1,081	1,111	1,041	1,101	110,891	1,029.93
1989-03-03	1,081	1,101	1,061	1,061	116,885	992.52
1989-03-02	1,081	1,131	1,071	1,071	37,963	1,001.87
1989-03-01	1,081	1,141	1,081	1,141	94,907	1,067.35
1989-02-28	1,141	1,151	1,111	1,111	463,543	1,039.29
1989-02-27	1,161	1,171	1,141	1,141	381,624	1,067.35
1989-02-23	1,061	1,191	1,061	1,191	421,585	1,114.13
1989-02-22	1,091	1,111	1,081	1,081	178,824	1,011.23
1989-02-21	1,111	1,131	1,081	1,111	230,773	1,039.29
1989-02-20	1,121	1,131	1,111	1,111	256,747	1,039.29
1989-02-17	1,091	1,151	1,091	1,141	486,521	1,067.35
1989-02-16	1,081	1,101	1,071	1,091	404,601	1,020.58
1989-02-15	1,011	1,111	1,011	1,091	535,473	1,020.58
1989-02-14	1,031	1,041	1,011	1,031	173,829	964.45
1989-02-13	1,011	1,041	1,011	1,031	174,828	964.45
1989-02-10	1,041	1,051	1,021	1,031	152,849	964.45
1989-02-09	1,021	1,051	1,011	1,051	147,854	983.16
1989-02-08	1,021	1,051	991	1,051	194,808	983.16
1989-02-07	1,011	1,031	991	995	508,499	930.78
1989-02-06	1,051	1,061	1,001	1,001	321,683	936.39
1989-02-03	1,051	1,091	1,021	1,051	908,106	983.16
1989-02-02	1,001	1,031	1,001	1,031	894,119	964.45
1989-02-01	891	925	891	924	776,235	864.36
1989-01-31	881	886	866	886	93,908	828.81
1989-01-30	887	888	875	876	123,878	819.46
1989-01-28	886	886	880	886	53,947	828.81
1989-01-27	880	891	880	891	131,870	833.49
1989-01-26	876	891	876	890	200,802	832.55
1989-01-25	879	886	866	885	298,706	827.88
1989-01-24	889	889	877	878	232,771	821.33
1989-01-23	850	881	849	872	258,745	815.72
1989-01-20	837	850	832	841	285,719	786.72
1989-01-19	841	844	832	844	162,840	789.52
1989-01-18	811	841	811	831	220,783	777.36
1989-01-17	811	821	806	821	165,837	768.01
1989-01-13	816	821	812	821	123,878	768.01
1989-01-12	795	836	782	836	226,777	782.04
1989-01-11	771	796	761	796	170,832	744.62
1989-01-10	776	781	756	781	105,896	730.59
1989-01-09	752	781	752	781	98,903	730.59
1989-01-06	741	757	741	757	8,991	708.14
1989-01-05	736	766	736	766	110,891	716.56
1989-01-04	741	741	741	741	2,997	693.17

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