6306 日工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 940 | 945 | 940 | 945 | 7,000 | 945 |
| 1990-12-27 | 950 | 960 | 940 | 945 | 25,000 | 945 |
| 1990-12-26 | 964 | 964 | 940 | 940 | 10,000 | 940 |
| 1990-12-25 | 976 | 976 | 970 | 976 | 28,000 | 976 |
| 1990-12-21 | 1,000 | 1,000 | 990 | 995 | 24,000 | 995 |
| 1990-12-20 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1990-12-19 | 1,010 | 1,060 | 1,010 | 1,020 | 48,000 | 1,020 |
| 1990-12-18 | 1,070 | 1,070 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1990-12-17 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 1,060 |
| 1990-12-14 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 | 1,070 |
| 1990-12-13 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1990-12-12 | 1,090 | 1,100 | 1,080 | 1,080 | 44,000 | 1,080 |
| 1990-12-11 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 1,060 |
| 1990-12-10 | 1,130 | 1,150 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1990-12-07 | 1,100 | 1,180 | 1,080 | 1,100 | 123,000 | 1,100 |
| 1990-12-06 | 1,000 | 1,080 | 1,000 | 1,080 | 161,000 | 1,080 |
| 1990-12-05 | 999 | 1,010 | 980 | 1,010 | 11,000 | 1,010 |
| 1990-12-04 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 1,030 |
| 1990-12-03 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1990-11-30 | 1,030 | 1,030 | 980 | 1,000 | 20,000 | 1,000 |
| 1990-11-29 | 1,090 | 1,090 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1990-11-28 | 1,130 | 1,180 | 1,130 | 1,130 | 200,000 | 1,130 |
| 1990-11-27 | 1,090 | 1,130 | 1,090 | 1,120 | 45,000 | 1,120 |
| 1990-11-26 | 1,150 | 1,150 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1990-11-22 | 1,060 | 1,160 | 1,060 | 1,160 | 1,087,000 | 1,160 |
| 1990-11-21 | 1,100 | 1,110 | 1,040 | 1,070 | 61,000 | 1,070 |
| 1990-11-20 | 1,100 | 1,180 | 1,100 | 1,170 | 1,061,000 | 1,170 |
| 1990-11-19 | 1,130 | 1,150 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1990-11-16 | 1,120 | 1,120 | 1,060 | 1,100 | 48,000 | 1,100 |
| 1990-11-15 | 1,190 | 1,200 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1990-11-14 | 1,150 | 1,190 | 1,150 | 1,180 | 25,000 | 1,180 |
| 1990-11-13 | 1,140 | 1,150 | 1,110 | 1,150 | 8,000 | 1,150 |
| 1990-11-09 | 1,100 | 1,120 | 1,080 | 1,100 | 71,000 | 1,100 |
| 1990-11-08 | 1,090 | 1,100 | 1,070 | 1,100 | 62,000 | 1,100 |
| 1990-11-07 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 | 1,100 |
| 1990-11-06 | 1,160 | 1,160 | 1,100 | 1,100 | 42,000 | 1,100 |
| 1990-11-05 | 1,120 | 1,160 | 1,100 | 1,160 | 15,000 | 1,160 |
| 1990-11-02 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 1,100 |
| 1990-10-31 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 1,200 |
| 1990-10-29 | 1,220 | 1,260 | 1,220 | 1,260 | 74,000 | 1,260 |
| 1990-10-26 | 1,260 | 1,260 | 1,210 | 1,230 | 56,000 | 1,230 |
| 1990-10-25 | 1,200 | 1,280 | 1,200 | 1,250 | 138,000 | 1,250 |
| 1990-10-24 | 1,160 | 1,170 | 1,100 | 1,160 | 62,000 | 1,160 |
| 1990-10-23 | 1,190 | 1,190 | 1,150 | 1,150 | 68,000 | 1,150 |
| 1990-10-22 | 1,100 | 1,150 | 1,090 | 1,150 | 166,000 | 1,150 |
| 1990-10-19 | 1,090 | 1,100 | 1,060 | 1,060 | 104,000 | 1,060 |
| 1990-10-18 | 1,050 | 1,070 | 1,040 | 1,050 | 70,000 | 1,050 |
| 1990-10-17 | 1,040 | 1,050 | 1,000 | 1,050 | 52,000 | 1,050 |
| 1990-10-16 | 1,000 | 1,020 | 1,000 | 1,020 | 57,000 | 1,020 |
| 1990-10-15 | 951 | 951 | 951 | 951 | 8,000 | 951 |
| 1990-10-12 | 940 | 940 | 920 | 920 | 10,000 | 920 |
| 1990-10-11 | 990 | 990 | 960 | 970 | 27,000 | 970 |
| 1990-10-09 | 1,000 | 1,030 | 1,000 | 1,030 | 59,000 | 1,030 |
| 1990-10-05 | 921 | 932 | 921 | 932 | 55,000 | 932 |
| 1990-10-04 | 890 | 899 | 890 | 891 | 28,000 | 891 |
| 1990-10-03 | 883 | 890 | 880 | 890 | 46,000 | 890 |
| 1990-10-02 | 820 | 861 | 820 | 861 | 98,000 | 861 |
| 1990-09-27 | 940 | 950 | 890 | 890 | 115,000 | 890 |
| 1990-09-26 | 990 | 990 | 940 | 940 | 38,000 | 940 |
| 1990-09-25 | 1,000 | 1,000 | 990 | 990 | 20,000 | 990 |
| 1990-09-21 | 1,000 | 1,000 | 981 | 1,000 | 30,000 | 1,000 |
| 1990-09-20 | 1,090 | 1,090 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1990-09-19 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1990-09-18 | 1,080 | 1,080 | 1,070 | 1,070 | 112,000 | 1,070 |
| 1990-09-17 | 1,140 | 1,150 | 1,110 | 1,110 | 42,000 | 1,110 |
| 1990-09-14 | 1,100 | 1,120 | 1,100 | 1,110 | 34,000 | 1,110 |
| 1990-09-13 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1990-09-12 | 1,100 | 1,100 | 1,060 | 1,080 | 21,000 | 1,080 |
| 1990-09-11 | 1,080 | 1,080 | 1,080 | 1,080 | 54,000 | 1,080 |
| 1990-09-07 | 1,010 | 1,010 | 990 | 990 | 24,000 | 990 |
| 1990-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1990-09-05 | 1,090 | 1,090 | 981 | 981 | 10,000 | 981 |
| 1990-09-04 | 1,130 | 1,130 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1990-09-03 | 1,140 | 1,160 | 1,130 | 1,140 | 28,000 | 1,140 |
| 1990-08-31 | 1,120 | 1,130 | 1,090 | 1,130 | 60,000 | 1,130 |
| 1990-08-30 | 1,130 | 1,130 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1990-08-29 | 1,120 | 1,170 | 1,100 | 1,150 | 44,000 | 1,150 |
| 1990-08-28 | 1,080 | 1,100 | 1,080 | 1,100 | 76,000 | 1,100 |
| 1990-08-27 | 1,000 | 1,050 | 991 | 1,050 | 12,000 | 1,050 |
| 1990-08-24 | 980 | 1,010 | 980 | 1,000 | 121,000 | 1,000 |
| 1990-08-22 | 1,140 | 1,140 | 1,020 | 1,080 | 52,000 | 1,080 |
| 1990-08-21 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1990-08-20 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 | 1,190 |
| 1990-08-17 | 1,230 | 1,230 | 1,170 | 1,200 | 38,000 | 1,200 |
| 1990-08-16 | 1,290 | 1,290 | 1,250 | 1,250 | 39,000 | 1,250 |
| 1990-08-15 | 1,240 | 1,260 | 1,220 | 1,250 | 43,000 | 1,250 |
| 1990-08-14 | 1,200 | 1,240 | 1,200 | 1,240 | 20,000 | 1,240 |
| 1990-08-13 | 1,260 | 1,260 | 1,170 | 1,170 | 62,000 | 1,170 |
| 1990-08-10 | 1,280 | 1,290 | 1,270 | 1,270 | 24,000 | 1,270 |
| 1990-08-09 | 1,300 | 1,320 | 1,270 | 1,300 | 43,000 | 1,300 |
| 1990-08-08 | 1,210 | 1,300 | 1,210 | 1,300 | 37,000 | 1,300 |
| 1990-08-07 | 1,200 | 1,240 | 1,200 | 1,200 | 54,000 | 1,200 |
| 1990-08-06 | 1,340 | 1,340 | 1,260 | 1,300 | 111,000 | 1,300 |
| 1990-08-03 | 1,450 | 1,450 | 1,370 | 1,380 | 49,000 | 1,380 |
| 1990-08-02 | 1,490 | 1,520 | 1,470 | 1,470 | 35,000 | 1,470 |
| 1990-08-01 | 1,490 | 1,510 | 1,490 | 1,510 | 20,000 | 1,510 |
| 1990-07-31 | 1,510 | 1,510 | 1,490 | 1,490 | 19,000 | 1,490 |
| 1990-07-30 | 1,520 | 1,520 | 1,490 | 1,490 | 22,000 | 1,490 |
| 1990-07-27 | 1,520 | 1,520 | 1,480 | 1,520 | 47,000 | 1,520 |
| 1990-07-26 | 1,530 | 1,540 | 1,510 | 1,530 | 67,000 | 1,530 |
| 1990-07-25 | 1,520 | 1,540 | 1,520 | 1,530 | 66,000 | 1,530 |
| 1990-07-24 | 1,510 | 1,550 | 1,510 | 1,530 | 50,000 | 1,530 |
| 1990-07-23 | 1,560 | 1,560 | 1,530 | 1,530 | 14,000 | 1,530 |
| 1990-07-20 | 1,600 | 1,600 | 1,560 | 1,590 | 69,000 | 1,590 |
| 1990-07-19 | 1,640 | 1,640 | 1,600 | 1,600 | 170,000 | 1,600 |
| 1990-07-18 | 1,570 | 1,620 | 1,570 | 1,620 | 551,000 | 1,620 |
| 1990-07-17 | 1,520 | 1,560 | 1,520 | 1,540 | 296,000 | 1,540 |
| 1990-07-16 | 1,560 | 1,560 | 1,490 | 1,490 | 119,000 | 1,490 |
| 1990-07-13 | 1,500 | 1,550 | 1,500 | 1,550 | 220,000 | 1,550 |
| 1990-07-12 | 1,500 | 1,500 | 1,470 | 1,500 | 108,000 | 1,500 |
| 1990-07-11 | 1,470 | 1,500 | 1,470 | 1,480 | 27,000 | 1,480 |
| 1990-07-10 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 1,480 |
| 1990-07-09 | 1,540 | 1,540 | 1,500 | 1,500 | 23,000 | 1,500 |
| 1990-07-06 | 1,560 | 1,560 | 1,490 | 1,540 | 46,000 | 1,540 |
| 1990-07-05 | 1,580 | 1,600 | 1,490 | 1,540 | 143,000 | 1,540 |
| 1990-07-04 | 1,490 | 1,610 | 1,480 | 1,580 | 192,000 | 1,580 |
| 1990-07-03 | 1,490 | 1,500 | 1,490 | 1,490 | 57,000 | 1,490 |
| 1990-07-02 | 1,490 | 1,500 | 1,480 | 1,500 | 46,000 | 1,500 |
| 1990-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 | 1,490 |
| 1990-06-28 | 1,490 | 1,490 | 1,490 | 1,490 | 56,000 | 1,490 |
| 1990-06-27 | 1,430 | 1,480 | 1,420 | 1,460 | 133,000 | 1,460 |
| 1990-06-26 | 1,370 | 1,390 | 1,370 | 1,390 | 17,000 | 1,390 |
| 1990-06-25 | 1,380 | 1,390 | 1,350 | 1,390 | 25,000 | 1,390 |
| 1990-06-22 | 1,410 | 1,410 | 1,380 | 1,380 | 32,000 | 1,380 |
| 1990-06-21 | 1,410 | 1,460 | 1,400 | 1,420 | 71,000 | 1,420 |
| 1990-06-20 | 1,350 | 1,410 | 1,350 | 1,410 | 83,000 | 1,410 |
| 1990-06-19 | 1,400 | 1,410 | 1,350 | 1,350 | 90,000 | 1,350 |
| 1990-06-18 | 1,460 | 1,460 | 1,400 | 1,400 | 39,000 | 1,400 |
| 1990-06-15 | 1,450 | 1,480 | 1,440 | 1,450 | 43,000 | 1,450 |
| 1990-06-14 | 1,490 | 1,500 | 1,450 | 1,490 | 56,000 | 1,490 |
| 1990-06-13 | 1,510 | 1,510 | 1,490 | 1,500 | 22,000 | 1,500 |
| 1990-06-12 | 1,520 | 1,520 | 1,490 | 1,510 | 67,000 | 1,510 |
| 1990-06-11 | 1,530 | 1,530 | 1,510 | 1,510 | 120,000 | 1,510 |
| 1990-06-08 | 1,540 | 1,550 | 1,530 | 1,540 | 42,000 | 1,540 |
| 1990-06-07 | 1,550 | 1,570 | 1,530 | 1,570 | 83,000 | 1,570 |
| 1990-06-06 | 1,590 | 1,590 | 1,540 | 1,540 | 62,000 | 1,540 |
| 1990-06-05 | 1,610 | 1,610 | 1,580 | 1,580 | 86,000 | 1,580 |
| 1990-06-04 | 1,540 | 1,610 | 1,540 | 1,610 | 149,000 | 1,610 |
| 1990-06-01 | 1,530 | 1,580 | 1,510 | 1,540 | 78,000 | 1,540 |
| 1990-05-31 | 1,570 | 1,570 | 1,510 | 1,510 | 98,000 | 1,510 |
| 1990-05-30 | 1,580 | 1,600 | 1,560 | 1,560 | 49,000 | 1,560 |
| 1990-05-29 | 1,590 | 1,600 | 1,570 | 1,580 | 48,000 | 1,580 |
| 1990-05-28 | 1,600 | 1,620 | 1,560 | 1,560 | 146,000 | 1,560 |
| 1990-05-25 | 1,640 | 1,640 | 1,560 | 1,600 | 130,000 | 1,600 |
| 1990-05-24 | 1,640 | 1,670 | 1,600 | 1,650 | 169,000 | 1,650 |
| 1990-05-23 | 1,600 | 1,640 | 1,600 | 1,640 | 53,000 | 1,640 |
| 1990-05-22 | 1,600 | 1,600 | 1,570 | 1,580 | 108,000 | 1,580 |
| 1990-05-21 | 1,600 | 1,610 | 1,570 | 1,590 | 157,000 | 1,590 |
| 1990-05-18 | 1,630 | 1,650 | 1,540 | 1,540 | 80,000 | 1,540 |
| 1990-05-17 | 1,720 | 1,720 | 1,630 | 1,630 | 176,000 | 1,630 |
| 1990-05-16 | 1,730 | 1,800 | 1,680 | 1,700 | 436,000 | 1,700 |
| 1990-05-15 | 1,630 | 1,720 | 1,630 | 1,700 | 502,000 | 1,700 |
| 1990-05-14 | 1,510 | 1,580 | 1,510 | 1,580 | 231,000 | 1,580 |
| 1990-05-11 | 1,500 | 1,510 | 1,470 | 1,490 | 108,000 | 1,490 |
| 1990-05-10 | 1,510 | 1,510 | 1,480 | 1,480 | 344,000 | 1,480 |
| 1990-05-09 | 1,440 | 1,550 | 1,440 | 1,490 | 501,000 | 1,490 |
| 1990-05-08 | 1,240 | 1,390 | 1,230 | 1,390 | 213,000 | 1,390 |
| 1990-05-07 | 1,220 | 1,240 | 1,220 | 1,240 | 51,000 | 1,240 |
| 1990-05-02 | 1,200 | 1,240 | 1,200 | 1,240 | 66,000 | 1,240 |
| 1990-05-01 | 1,240 | 1,240 | 1,210 | 1,210 | 299,000 | 1,210 |
| 1990-04-27 | 1,250 | 1,250 | 1,220 | 1,240 | 40,000 | 1,240 |
| 1990-04-26 | 1,250 | 1,250 | 1,240 | 1,250 | 33,000 | 1,250 |
| 1990-04-25 | 1,210 | 1,240 | 1,200 | 1,240 | 34,000 | 1,240 |
| 1990-04-24 | 1,270 | 1,270 | 1,230 | 1,250 | 24,000 | 1,250 |
| 1990-04-23 | 1,260 | 1,270 | 1,250 | 1,260 | 60,000 | 1,260 |
| 1990-04-20 | 1,270 | 1,270 | 1,230 | 1,250 | 63,000 | 1,250 |
| 1990-04-19 | 1,220 | 1,250 | 1,210 | 1,210 | 69,000 | 1,210 |
| 1990-04-18 | 1,230 | 1,230 | 1,180 | 1,200 | 35,000 | 1,200 |
| 1990-04-17 | 1,220 | 1,220 | 1,200 | 1,220 | 67,000 | 1,220 |
| 1990-04-16 | 1,250 | 1,250 | 1,200 | 1,220 | 56,000 | 1,220 |
| 1990-04-13 | 1,320 | 1,320 | 1,210 | 1,260 | 114,000 | 1,260 |
| 1990-04-12 | 1,430 | 1,440 | 1,300 | 1,320 | 200,000 | 1,320 |
| 1990-04-11 | 1,270 | 1,300 | 1,270 | 1,300 | 99,000 | 1,300 |
| 1990-04-06 | 940 | 991 | 940 | 980 | 174,000 | 980 |
| 1990-04-03 | 1,260 | 1,280 | 1,120 | 1,170 | 93,000 | 1,170 |
| 1990-04-02 | 1,400 | 1,400 | 1,250 | 1,250 | 106,000 | 1,250 |
| 1990-03-30 | 1,450 | 1,450 | 1,320 | 1,400 | 64,000 | 1,400 |
| 1990-03-29 | 1,540 | 1,540 | 1,450 | 1,450 | 78,000 | 1,450 |
| 1990-03-28 | 1,580 | 1,710 | 1,570 | 1,570 | 165,000 | 1,570 |
| 1990-03-27 | 1,460 | 1,560 | 1,460 | 1,520 | 292,000 | 1,520 |
| 1990-03-16 | 3,360 | 3,410 | 3,360 | 3,360 | 11,000 | 3,360 |
| 1990-03-13 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 3,480 |
| 1990-03-12 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 1990-03-09 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 3,500 |
| 1990-03-08 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 1990-02-16 | 3,210 | 3,420 | 3,210 | 3,420 | 24,000 | 3,420 |
| 1990-02-13 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 | 3,600 |
| 1990-02-09 | 3,550 | 3,550 | 3,550 | 3,550 | 10,000 | 3,550 |
| 1990-02-08 | 3,400 | 3,500 | 3,390 | 3,500 | 13,000 | 3,500 |
| 1990-02-07 | 3,370 | 3,380 | 3,370 | 3,380 | 7,000 | 3,380 |
| 1990-02-06 | 3,410 | 3,410 | 3,390 | 3,400 | 10,000 | 3,400 |
| 1990-01-26 | 3,660 | 3,750 | 3,660 | 3,750 | 32,000 | 3,750 |
| 1990-01-25 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1990-01-19 | 3,670 | 3,700 | 3,670 | 3,700 | 10,000 | 3,700 |
| 1990-01-18 | 3,600 | 3,720 | 3,600 | 3,720 | 42,000 | 3,720 |
| 1990-01-16 | 3,550 | 3,650 | 3,550 | 3,650 | 18,000 | 3,650 |
| 1990-01-12 | 3,600 | 3,710 | 3,600 | 3,700 | 18,000 | 3,700 |
| 1990-01-11 | 3,550 | 3,600 | 3,550 | 3,600 | 7,000 | 3,600 |
| 1990-01-09 | 3,550 | 3,600 | 3,540 | 3,600 | 10,000 | 3,600 |
| 1990-01-08 | 3,640 | 3,650 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1990-01-05 | 3,690 | 3,690 | 3,580 | 3,680 | 15,000 | 3,680 |
| 1990-01-04 | 3,700 | 3,700 | 3,690 | 3,700 | 6,000 | 3,700 |
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
