6306 日工(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2986086084584520,000845
1995-12-2885185585085513,000855
1995-12-2784085084085011,000850
1995-12-268518518408407,000840
1995-12-2583785083785019,000850
1995-12-2286486484585010,000850
1995-12-2185986585986519,000865
1995-12-2086086586086072,000860
1995-12-1985085084285019,000850
1995-12-1884086584085025,000850
1995-12-1584084584084026,000840
1995-12-1484185383583565,000835
1995-12-1384584884584541,000845
1995-12-1284884884584568,000845
1995-12-1184785584685539,000855
1995-12-0887087483884393,000843
1995-12-07846874846874208,000874
1995-12-0685985984684626,000846
1995-12-0584586084185949,000859
1995-12-0483084083083550,000835
1995-12-0182683082083028,000830
1995-11-3081783081782555,000825
1995-11-2981381881381523,000815
1995-11-2880581680581271,000812
1995-11-2779980879980822,000808
1995-11-2481381380080521,000805
1995-11-2280280580280555,000805
1995-11-2180280280080027,000800
1995-11-2080180280080249,000802
1995-11-1781581579480456,000804
1995-11-168208208148143,000814
1995-11-1582483082382415,000824
1995-11-1481982381982361,000823
1995-11-1382382381881911,000819
1995-11-1081182381182328,000823
1995-11-0981081580981147,000811
1995-11-0880581880581116,000811
1995-11-0780680679980116,000801
1995-11-068018268018264,000826
1995-11-0281081079779931,000799
1995-11-0179780579780533,000805
1995-10-318068067967965,000796
1995-10-3082182181181414,000814
1995-10-2783083082182314,000823
1995-10-2682184382183525,000835
1995-10-2585085082082014,000820
1995-10-2485185185085012,000850
1995-10-2385085485085051,000850
1995-10-2086086085085017,000850
1995-10-1984785784685021,000850
1995-10-1884684784684621,000846
1995-10-178418468418468,000846
1995-10-1685085084084016,000840
1995-10-1384485084485027,000850
1995-10-1283184583184427,000844
1995-10-1184084084084010,000840
1995-10-0984084083883830,000838
1995-10-0683083183083011,000830
1995-10-0582883082183015,000830
1995-10-0483983983583813,000838
1995-10-0382183582183513,000835
1995-10-028318318308317,000831
1995-09-2983583583083013,000830
1995-09-2885086084285039,000850
1995-09-2785085083084010,000840
1995-09-268468468468464,000846
1995-09-2586486485085031,000850
1995-09-2286386686086543,000865
1995-09-2187388387188344,000883
1995-09-20897897880883111,000883
1995-09-1988588587588052,000880
1995-09-18893900882889191,000889
1995-09-14870890870883158,000883
1995-09-1385586085586076,000860
1995-09-12870870850855120,000855
1995-09-11835860830860200,000860
1995-09-0882584582583577,000835
1995-09-0782182582182234,000822
1995-09-0681683081682541,000825
1995-09-058258258258259,000825
1995-09-0484184582083020,000830
1995-09-0182584082584067,000840
1995-08-3183984683083537,000835
1995-08-30878878848848107,000848
1995-08-29820868820868149,000868
1995-08-2881482981482040,000820
1995-08-2581181881081515,000815
1995-08-2480081079081023,000810
1995-08-2382082080280945,000809
1995-08-2284285082082057,000820
1995-08-2182184080184077,000840
1995-08-1881081080080134,000801
1995-08-1780681580581373,000813
1995-08-16810810800805117,000805
1995-08-1579079978879279,000792
1995-08-1476478476478340,000783
1995-08-1177577576576520,000765
1995-08-1075076575075529,000755
1995-08-0974675774675012,000750
1995-08-0876076073673611,000736
1995-08-0776176876076018,000760
1995-08-0475076975076976,000769
1995-08-0373475573074069,000740
1995-08-0270272070272094,000720
1995-08-0171071069969990,000699
1995-07-3170571570571158,000711
1995-07-2871172070070577,000705
1995-07-2771672571371556,000715
1995-07-2673073571571591,000715
1995-07-2575075073073084,000730
1995-07-2476676675075619,000756
1995-07-2175577075575619,000756
1995-07-2074575574575516,000755
1995-07-1975975974075765,000757
1995-07-1878979577077048,000770
1995-07-1778679678678730,000787
1995-07-1480080077779623,000796
1995-07-1380080078878862,000788
1995-07-1277078576778583,000785
1995-07-1175075274074012,000740
1995-07-1076076974074044,000740
1995-07-0771075071074047,000740
1995-07-0669670369670019,000700
1995-07-056856896856895,000689
1995-07-0468068567168510,000685
1995-07-0368568568568515,000685
1995-06-3068068567068525,000685
1995-06-2970070068068538,000685
1995-06-2870170168068043,000680
1995-06-2771171570170118,000701
1995-06-2671171170971118,000711
1995-06-2368069568069510,000695
1995-06-2268068067567513,000675
1995-06-2166567866567513,000675
1995-06-2067067466066533,000665
1995-06-1964566064566039,000660
1995-06-1664564864464525,000645
1995-06-1562062060662027,000620
1995-06-1459061059060625,000606
1995-06-13600602600600108,000600
1995-06-1262362358360078,000600
1995-06-0965465462963335,000633
1995-06-0867067065565525,000655
1995-06-0768068067067027,000670
1995-06-0667568067567920,000679
1995-06-0570070066566535,000665
1995-06-0269071069070030,000700
1995-06-0169669668069069,000690
1995-05-3168068068068039,000680
1995-05-3069069068068563,000685
1995-05-2971171169069021,000690
1995-05-2671071070070145,000701
1995-05-2571371470070158,000701
1995-05-2474675674074323,000743
1995-05-2374574874374617,000746
1995-05-2275276074574539,000745
1995-05-1977078075275219,000752
1995-05-1881181278978926,000789
1995-05-178218218128124,000812
1995-05-1683083082182112,000821
1995-05-158408408308309,000830
1995-05-1284184283583522,000835
1995-05-1184584584084111,000841
1995-05-108558558518558,000855
1995-05-098658658608608,000860
1995-05-0886486486386413,000864
1995-05-0287287286286213,000862
1995-05-0187087286586514,000865
1995-04-288728728708706,000870
1995-04-2787088386987365,000873
1995-04-268608608608603,000860
1995-04-2586187585785769,000857
1995-04-248618768618619,000861
1995-04-2184885184385116,000851
1995-04-2082083982083914,000839
1995-04-1981381381081030,000810
1995-04-1882082081281333,000813
1995-04-1783183183083010,000830
1995-04-1485085082082227,000822
1995-04-1385685683583541,000835
1995-04-1286086585585516,000855
1995-04-118638638508504,000850
1995-04-1084085383085312,000853
1995-04-078308458308454,000845
1995-04-068218318218315,000831
1995-04-0583184083083029,000830
1995-04-0483583582083126,000831
1995-04-0383583581083020,000830
1995-03-3189090086086031,000860
1995-03-3087087087087027,000870
1995-03-2986086083083128,000831
1995-03-2882586082586090,000860
1995-03-27832836820820102,000820
1995-03-2485185182882866,000828
1995-03-2385285384184350,000843
1995-03-2288088085285241,000852
1995-03-2090090088088040,000880
1995-03-1790091590090021,000900
1995-03-1693093090090026,000900
1995-03-1593095093095016,000950
1995-03-1495295294095020,000950
1995-03-1394895094894818,000948
1995-03-1097097096096029,000960
1995-03-0996099096099057,000990
1995-03-0896997096096042,000960
1995-03-071,0001,00097097022,000970
1995-03-061,0001,0101,0001,01014,0001,010
1995-03-031,0001,00098099032,000990
1995-03-021,0001,0001,0001,00013,0001,000
1995-03-0197698697097030,000970
1995-02-2897399397397616,000976
1995-02-2797898097097052,000970
1995-02-241,0201,0301,0201,02030,0001,020
1995-02-231,0201,0201,0201,02026,0001,020
1995-02-211,0401,0501,0201,02021,0001,020
1995-02-201,0501,0501,0501,0507,0001,050
1995-02-171,0201,0501,0201,02038,0001,020
1995-02-161,0201,0301,0101,02022,0001,020
1995-02-151,0301,0301,0101,02046,0001,020
1995-02-141,0401,0501,0301,03026,0001,030
1995-02-131,0501,0501,0301,05046,0001,050
1995-02-101,0501,0501,0301,03081,0001,030
1995-02-091,0401,0601,0301,04063,0001,040
1995-02-081,0501,0501,0201,03062,0001,030
1995-02-071,0901,0901,0501,05042,0001,050
1995-02-061,0801,0801,0601,07065,0001,070
1995-02-031,0501,0801,0301,040109,0001,040
1995-02-021,0601,0601,0301,040269,0001,040
1995-02-011,1401,1401,0601,060198,0001,060
1995-01-311,1901,1901,1201,140148,0001,140
1995-01-301,1401,2001,1401,190222,0001,190
1995-01-271,1601,1701,1401,150247,0001,150
1995-01-261,2401,2401,1701,180655,0001,180
1995-01-251,1501,2401,1501,1801,433,0001,180
1995-01-241,0201,1201,0101,110184,0001,110
1995-01-231,0401,0501,0001,000193,0001,000
1995-01-201,0501,0501,0301,05074,0001,050
1995-01-191,0701,0801,0401,060373,0001,060
1995-01-189921,0809921,050553,0001,050
1995-01-1793699093699063,000990
1995-01-1394094194094182,000941
1995-01-129419419419411,000941
1995-01-1193594093493637,000936
1995-01-1093393493093423,000934
1995-01-099319339319335,000933
1995-01-0695197095197012,000970
1995-01-0597097196097110,000971
1995-01-049709709709702,000970

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