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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 860 | 860 | 845 | 845 | 20,000 | 845 |
| 1995-12-28 | 851 | 855 | 850 | 855 | 13,000 | 855 |
| 1995-12-27 | 840 | 850 | 840 | 850 | 11,000 | 850 |
| 1995-12-26 | 851 | 851 | 840 | 840 | 7,000 | 840 |
| 1995-12-25 | 837 | 850 | 837 | 850 | 19,000 | 850 |
| 1995-12-22 | 864 | 864 | 845 | 850 | 10,000 | 850 |
| 1995-12-21 | 859 | 865 | 859 | 865 | 19,000 | 865 |
| 1995-12-20 | 860 | 865 | 860 | 860 | 72,000 | 860 |
| 1995-12-19 | 850 | 850 | 842 | 850 | 19,000 | 850 |
| 1995-12-18 | 840 | 865 | 840 | 850 | 25,000 | 850 |
| 1995-12-15 | 840 | 845 | 840 | 840 | 26,000 | 840 |
| 1995-12-14 | 841 | 853 | 835 | 835 | 65,000 | 835 |
| 1995-12-13 | 845 | 848 | 845 | 845 | 41,000 | 845 |
| 1995-12-12 | 848 | 848 | 845 | 845 | 68,000 | 845 |
| 1995-12-11 | 847 | 855 | 846 | 855 | 39,000 | 855 |
| 1995-12-08 | 870 | 874 | 838 | 843 | 93,000 | 843 |
| 1995-12-07 | 846 | 874 | 846 | 874 | 208,000 | 874 |
| 1995-12-06 | 859 | 859 | 846 | 846 | 26,000 | 846 |
| 1995-12-05 | 845 | 860 | 841 | 859 | 49,000 | 859 |
| 1995-12-04 | 830 | 840 | 830 | 835 | 50,000 | 835 |
| 1995-12-01 | 826 | 830 | 820 | 830 | 28,000 | 830 |
| 1995-11-30 | 817 | 830 | 817 | 825 | 55,000 | 825 |
| 1995-11-29 | 813 | 818 | 813 | 815 | 23,000 | 815 |
| 1995-11-28 | 805 | 816 | 805 | 812 | 71,000 | 812 |
| 1995-11-27 | 799 | 808 | 799 | 808 | 22,000 | 808 |
| 1995-11-24 | 813 | 813 | 800 | 805 | 21,000 | 805 |
| 1995-11-22 | 802 | 805 | 802 | 805 | 55,000 | 805 |
| 1995-11-21 | 802 | 802 | 800 | 800 | 27,000 | 800 |
| 1995-11-20 | 801 | 802 | 800 | 802 | 49,000 | 802 |
| 1995-11-17 | 815 | 815 | 794 | 804 | 56,000 | 804 |
| 1995-11-16 | 820 | 820 | 814 | 814 | 3,000 | 814 |
| 1995-11-15 | 824 | 830 | 823 | 824 | 15,000 | 824 |
| 1995-11-14 | 819 | 823 | 819 | 823 | 61,000 | 823 |
| 1995-11-13 | 823 | 823 | 818 | 819 | 11,000 | 819 |
| 1995-11-10 | 811 | 823 | 811 | 823 | 28,000 | 823 |
| 1995-11-09 | 810 | 815 | 809 | 811 | 47,000 | 811 |
| 1995-11-08 | 805 | 818 | 805 | 811 | 16,000 | 811 |
| 1995-11-07 | 806 | 806 | 799 | 801 | 16,000 | 801 |
| 1995-11-06 | 801 | 826 | 801 | 826 | 4,000 | 826 |
| 1995-11-02 | 810 | 810 | 797 | 799 | 31,000 | 799 |
| 1995-11-01 | 797 | 805 | 797 | 805 | 33,000 | 805 |
| 1995-10-31 | 806 | 806 | 796 | 796 | 5,000 | 796 |
| 1995-10-30 | 821 | 821 | 811 | 814 | 14,000 | 814 |
| 1995-10-27 | 830 | 830 | 821 | 823 | 14,000 | 823 |
| 1995-10-26 | 821 | 843 | 821 | 835 | 25,000 | 835 |
| 1995-10-25 | 850 | 850 | 820 | 820 | 14,000 | 820 |
| 1995-10-24 | 851 | 851 | 850 | 850 | 12,000 | 850 |
| 1995-10-23 | 850 | 854 | 850 | 850 | 51,000 | 850 |
| 1995-10-20 | 860 | 860 | 850 | 850 | 17,000 | 850 |
| 1995-10-19 | 847 | 857 | 846 | 850 | 21,000 | 850 |
| 1995-10-18 | 846 | 847 | 846 | 846 | 21,000 | 846 |
| 1995-10-17 | 841 | 846 | 841 | 846 | 8,000 | 846 |
| 1995-10-16 | 850 | 850 | 840 | 840 | 16,000 | 840 |
| 1995-10-13 | 844 | 850 | 844 | 850 | 27,000 | 850 |
| 1995-10-12 | 831 | 845 | 831 | 844 | 27,000 | 844 |
| 1995-10-11 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1995-10-09 | 840 | 840 | 838 | 838 | 30,000 | 838 |
| 1995-10-06 | 830 | 831 | 830 | 830 | 11,000 | 830 |
| 1995-10-05 | 828 | 830 | 821 | 830 | 15,000 | 830 |
| 1995-10-04 | 839 | 839 | 835 | 838 | 13,000 | 838 |
| 1995-10-03 | 821 | 835 | 821 | 835 | 13,000 | 835 |
| 1995-10-02 | 831 | 831 | 830 | 831 | 7,000 | 831 |
| 1995-09-29 | 835 | 835 | 830 | 830 | 13,000 | 830 |
| 1995-09-28 | 850 | 860 | 842 | 850 | 39,000 | 850 |
| 1995-09-27 | 850 | 850 | 830 | 840 | 10,000 | 840 |
| 1995-09-26 | 846 | 846 | 846 | 846 | 4,000 | 846 |
| 1995-09-25 | 864 | 864 | 850 | 850 | 31,000 | 850 |
| 1995-09-22 | 863 | 866 | 860 | 865 | 43,000 | 865 |
| 1995-09-21 | 873 | 883 | 871 | 883 | 44,000 | 883 |
| 1995-09-20 | 897 | 897 | 880 | 883 | 111,000 | 883 |
| 1995-09-19 | 885 | 885 | 875 | 880 | 52,000 | 880 |
| 1995-09-18 | 893 | 900 | 882 | 889 | 191,000 | 889 |
| 1995-09-14 | 870 | 890 | 870 | 883 | 158,000 | 883 |
| 1995-09-13 | 855 | 860 | 855 | 860 | 76,000 | 860 |
| 1995-09-12 | 870 | 870 | 850 | 855 | 120,000 | 855 |
| 1995-09-11 | 835 | 860 | 830 | 860 | 200,000 | 860 |
| 1995-09-08 | 825 | 845 | 825 | 835 | 77,000 | 835 |
| 1995-09-07 | 821 | 825 | 821 | 822 | 34,000 | 822 |
| 1995-09-06 | 816 | 830 | 816 | 825 | 41,000 | 825 |
| 1995-09-05 | 825 | 825 | 825 | 825 | 9,000 | 825 |
| 1995-09-04 | 841 | 845 | 820 | 830 | 20,000 | 830 |
| 1995-09-01 | 825 | 840 | 825 | 840 | 67,000 | 840 |
| 1995-08-31 | 839 | 846 | 830 | 835 | 37,000 | 835 |
| 1995-08-30 | 878 | 878 | 848 | 848 | 107,000 | 848 |
| 1995-08-29 | 820 | 868 | 820 | 868 | 149,000 | 868 |
| 1995-08-28 | 814 | 829 | 814 | 820 | 40,000 | 820 |
| 1995-08-25 | 811 | 818 | 810 | 815 | 15,000 | 815 |
| 1995-08-24 | 800 | 810 | 790 | 810 | 23,000 | 810 |
| 1995-08-23 | 820 | 820 | 802 | 809 | 45,000 | 809 |
| 1995-08-22 | 842 | 850 | 820 | 820 | 57,000 | 820 |
| 1995-08-21 | 821 | 840 | 801 | 840 | 77,000 | 840 |
| 1995-08-18 | 810 | 810 | 800 | 801 | 34,000 | 801 |
| 1995-08-17 | 806 | 815 | 805 | 813 | 73,000 | 813 |
| 1995-08-16 | 810 | 810 | 800 | 805 | 117,000 | 805 |
| 1995-08-15 | 790 | 799 | 788 | 792 | 79,000 | 792 |
| 1995-08-14 | 764 | 784 | 764 | 783 | 40,000 | 783 |
| 1995-08-11 | 775 | 775 | 765 | 765 | 20,000 | 765 |
| 1995-08-10 | 750 | 765 | 750 | 755 | 29,000 | 755 |
| 1995-08-09 | 746 | 757 | 746 | 750 | 12,000 | 750 |
| 1995-08-08 | 760 | 760 | 736 | 736 | 11,000 | 736 |
| 1995-08-07 | 761 | 768 | 760 | 760 | 18,000 | 760 |
| 1995-08-04 | 750 | 769 | 750 | 769 | 76,000 | 769 |
| 1995-08-03 | 734 | 755 | 730 | 740 | 69,000 | 740 |
| 1995-08-02 | 702 | 720 | 702 | 720 | 94,000 | 720 |
| 1995-08-01 | 710 | 710 | 699 | 699 | 90,000 | 699 |
| 1995-07-31 | 705 | 715 | 705 | 711 | 58,000 | 711 |
| 1995-07-28 | 711 | 720 | 700 | 705 | 77,000 | 705 |
| 1995-07-27 | 716 | 725 | 713 | 715 | 56,000 | 715 |
| 1995-07-26 | 730 | 735 | 715 | 715 | 91,000 | 715 |
| 1995-07-25 | 750 | 750 | 730 | 730 | 84,000 | 730 |
| 1995-07-24 | 766 | 766 | 750 | 756 | 19,000 | 756 |
| 1995-07-21 | 755 | 770 | 755 | 756 | 19,000 | 756 |
| 1995-07-20 | 745 | 755 | 745 | 755 | 16,000 | 755 |
| 1995-07-19 | 759 | 759 | 740 | 757 | 65,000 | 757 |
| 1995-07-18 | 789 | 795 | 770 | 770 | 48,000 | 770 |
| 1995-07-17 | 786 | 796 | 786 | 787 | 30,000 | 787 |
| 1995-07-14 | 800 | 800 | 777 | 796 | 23,000 | 796 |
| 1995-07-13 | 800 | 800 | 788 | 788 | 62,000 | 788 |
| 1995-07-12 | 770 | 785 | 767 | 785 | 83,000 | 785 |
| 1995-07-11 | 750 | 752 | 740 | 740 | 12,000 | 740 |
| 1995-07-10 | 760 | 769 | 740 | 740 | 44,000 | 740 |
| 1995-07-07 | 710 | 750 | 710 | 740 | 47,000 | 740 |
| 1995-07-06 | 696 | 703 | 696 | 700 | 19,000 | 700 |
| 1995-07-05 | 685 | 689 | 685 | 689 | 5,000 | 689 |
| 1995-07-04 | 680 | 685 | 671 | 685 | 10,000 | 685 |
| 1995-07-03 | 685 | 685 | 685 | 685 | 15,000 | 685 |
| 1995-06-30 | 680 | 685 | 670 | 685 | 25,000 | 685 |
| 1995-06-29 | 700 | 700 | 680 | 685 | 38,000 | 685 |
| 1995-06-28 | 701 | 701 | 680 | 680 | 43,000 | 680 |
| 1995-06-27 | 711 | 715 | 701 | 701 | 18,000 | 701 |
| 1995-06-26 | 711 | 711 | 709 | 711 | 18,000 | 711 |
| 1995-06-23 | 680 | 695 | 680 | 695 | 10,000 | 695 |
| 1995-06-22 | 680 | 680 | 675 | 675 | 13,000 | 675 |
| 1995-06-21 | 665 | 678 | 665 | 675 | 13,000 | 675 |
| 1995-06-20 | 670 | 674 | 660 | 665 | 33,000 | 665 |
| 1995-06-19 | 645 | 660 | 645 | 660 | 39,000 | 660 |
| 1995-06-16 | 645 | 648 | 644 | 645 | 25,000 | 645 |
| 1995-06-15 | 620 | 620 | 606 | 620 | 27,000 | 620 |
| 1995-06-14 | 590 | 610 | 590 | 606 | 25,000 | 606 |
| 1995-06-13 | 600 | 602 | 600 | 600 | 108,000 | 600 |
| 1995-06-12 | 623 | 623 | 583 | 600 | 78,000 | 600 |
| 1995-06-09 | 654 | 654 | 629 | 633 | 35,000 | 633 |
| 1995-06-08 | 670 | 670 | 655 | 655 | 25,000 | 655 |
| 1995-06-07 | 680 | 680 | 670 | 670 | 27,000 | 670 |
| 1995-06-06 | 675 | 680 | 675 | 679 | 20,000 | 679 |
| 1995-06-05 | 700 | 700 | 665 | 665 | 35,000 | 665 |
| 1995-06-02 | 690 | 710 | 690 | 700 | 30,000 | 700 |
| 1995-06-01 | 696 | 696 | 680 | 690 | 69,000 | 690 |
| 1995-05-31 | 680 | 680 | 680 | 680 | 39,000 | 680 |
| 1995-05-30 | 690 | 690 | 680 | 685 | 63,000 | 685 |
| 1995-05-29 | 711 | 711 | 690 | 690 | 21,000 | 690 |
| 1995-05-26 | 710 | 710 | 700 | 701 | 45,000 | 701 |
| 1995-05-25 | 713 | 714 | 700 | 701 | 58,000 | 701 |
| 1995-05-24 | 746 | 756 | 740 | 743 | 23,000 | 743 |
| 1995-05-23 | 745 | 748 | 743 | 746 | 17,000 | 746 |
| 1995-05-22 | 752 | 760 | 745 | 745 | 39,000 | 745 |
| 1995-05-19 | 770 | 780 | 752 | 752 | 19,000 | 752 |
| 1995-05-18 | 811 | 812 | 789 | 789 | 26,000 | 789 |
| 1995-05-17 | 821 | 821 | 812 | 812 | 4,000 | 812 |
| 1995-05-16 | 830 | 830 | 821 | 821 | 12,000 | 821 |
| 1995-05-15 | 840 | 840 | 830 | 830 | 9,000 | 830 |
| 1995-05-12 | 841 | 842 | 835 | 835 | 22,000 | 835 |
| 1995-05-11 | 845 | 845 | 840 | 841 | 11,000 | 841 |
| 1995-05-10 | 855 | 855 | 851 | 855 | 8,000 | 855 |
| 1995-05-09 | 865 | 865 | 860 | 860 | 8,000 | 860 |
| 1995-05-08 | 864 | 864 | 863 | 864 | 13,000 | 864 |
| 1995-05-02 | 872 | 872 | 862 | 862 | 13,000 | 862 |
| 1995-05-01 | 870 | 872 | 865 | 865 | 14,000 | 865 |
| 1995-04-28 | 872 | 872 | 870 | 870 | 6,000 | 870 |
| 1995-04-27 | 870 | 883 | 869 | 873 | 65,000 | 873 |
| 1995-04-26 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1995-04-25 | 861 | 875 | 857 | 857 | 69,000 | 857 |
| 1995-04-24 | 861 | 876 | 861 | 861 | 9,000 | 861 |
| 1995-04-21 | 848 | 851 | 843 | 851 | 16,000 | 851 |
| 1995-04-20 | 820 | 839 | 820 | 839 | 14,000 | 839 |
| 1995-04-19 | 813 | 813 | 810 | 810 | 30,000 | 810 |
| 1995-04-18 | 820 | 820 | 812 | 813 | 33,000 | 813 |
| 1995-04-17 | 831 | 831 | 830 | 830 | 10,000 | 830 |
| 1995-04-14 | 850 | 850 | 820 | 822 | 27,000 | 822 |
| 1995-04-13 | 856 | 856 | 835 | 835 | 41,000 | 835 |
| 1995-04-12 | 860 | 865 | 855 | 855 | 16,000 | 855 |
| 1995-04-11 | 863 | 863 | 850 | 850 | 4,000 | 850 |
| 1995-04-10 | 840 | 853 | 830 | 853 | 12,000 | 853 |
| 1995-04-07 | 830 | 845 | 830 | 845 | 4,000 | 845 |
| 1995-04-06 | 821 | 831 | 821 | 831 | 5,000 | 831 |
| 1995-04-05 | 831 | 840 | 830 | 830 | 29,000 | 830 |
| 1995-04-04 | 835 | 835 | 820 | 831 | 26,000 | 831 |
| 1995-04-03 | 835 | 835 | 810 | 830 | 20,000 | 830 |
| 1995-03-31 | 890 | 900 | 860 | 860 | 31,000 | 860 |
| 1995-03-30 | 870 | 870 | 870 | 870 | 27,000 | 870 |
| 1995-03-29 | 860 | 860 | 830 | 831 | 28,000 | 831 |
| 1995-03-28 | 825 | 860 | 825 | 860 | 90,000 | 860 |
| 1995-03-27 | 832 | 836 | 820 | 820 | 102,000 | 820 |
| 1995-03-24 | 851 | 851 | 828 | 828 | 66,000 | 828 |
| 1995-03-23 | 852 | 853 | 841 | 843 | 50,000 | 843 |
| 1995-03-22 | 880 | 880 | 852 | 852 | 41,000 | 852 |
| 1995-03-20 | 900 | 900 | 880 | 880 | 40,000 | 880 |
| 1995-03-17 | 900 | 915 | 900 | 900 | 21,000 | 900 |
| 1995-03-16 | 930 | 930 | 900 | 900 | 26,000 | 900 |
| 1995-03-15 | 930 | 950 | 930 | 950 | 16,000 | 950 |
| 1995-03-14 | 952 | 952 | 940 | 950 | 20,000 | 950 |
| 1995-03-13 | 948 | 950 | 948 | 948 | 18,000 | 948 |
| 1995-03-10 | 970 | 970 | 960 | 960 | 29,000 | 960 |
| 1995-03-09 | 960 | 990 | 960 | 990 | 57,000 | 990 |
| 1995-03-08 | 969 | 970 | 960 | 960 | 42,000 | 960 |
| 1995-03-07 | 1,000 | 1,000 | 970 | 970 | 22,000 | 970 |
| 1995-03-06 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1995-03-03 | 1,000 | 1,000 | 980 | 990 | 32,000 | 990 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-03-01 | 976 | 986 | 970 | 970 | 30,000 | 970 |
| 1995-02-28 | 973 | 993 | 973 | 976 | 16,000 | 976 |
| 1995-02-27 | 978 | 980 | 970 | 970 | 52,000 | 970 |
| 1995-02-24 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1995-02-23 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1995-02-21 | 1,040 | 1,050 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1995-02-20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-02-17 | 1,020 | 1,050 | 1,020 | 1,020 | 38,000 | 1,020 |
| 1995-02-16 | 1,020 | 1,030 | 1,010 | 1,020 | 22,000 | 1,020 |
| 1995-02-15 | 1,030 | 1,030 | 1,010 | 1,020 | 46,000 | 1,020 |
| 1995-02-14 | 1,040 | 1,050 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1995-02-13 | 1,050 | 1,050 | 1,030 | 1,050 | 46,000 | 1,050 |
| 1995-02-10 | 1,050 | 1,050 | 1,030 | 1,030 | 81,000 | 1,030 |
| 1995-02-09 | 1,040 | 1,060 | 1,030 | 1,040 | 63,000 | 1,040 |
| 1995-02-08 | 1,050 | 1,050 | 1,020 | 1,030 | 62,000 | 1,030 |
| 1995-02-07 | 1,090 | 1,090 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1995-02-06 | 1,080 | 1,080 | 1,060 | 1,070 | 65,000 | 1,070 |
| 1995-02-03 | 1,050 | 1,080 | 1,030 | 1,040 | 109,000 | 1,040 |
| 1995-02-02 | 1,060 | 1,060 | 1,030 | 1,040 | 269,000 | 1,040 |
| 1995-02-01 | 1,140 | 1,140 | 1,060 | 1,060 | 198,000 | 1,060 |
| 1995-01-31 | 1,190 | 1,190 | 1,120 | 1,140 | 148,000 | 1,140 |
| 1995-01-30 | 1,140 | 1,200 | 1,140 | 1,190 | 222,000 | 1,190 |
| 1995-01-27 | 1,160 | 1,170 | 1,140 | 1,150 | 247,000 | 1,150 |
| 1995-01-26 | 1,240 | 1,240 | 1,170 | 1,180 | 655,000 | 1,180 |
| 1995-01-25 | 1,150 | 1,240 | 1,150 | 1,180 | 1,433,000 | 1,180 |
| 1995-01-24 | 1,020 | 1,120 | 1,010 | 1,110 | 184,000 | 1,110 |
| 1995-01-23 | 1,040 | 1,050 | 1,000 | 1,000 | 193,000 | 1,000 |
| 1995-01-20 | 1,050 | 1,050 | 1,030 | 1,050 | 74,000 | 1,050 |
| 1995-01-19 | 1,070 | 1,080 | 1,040 | 1,060 | 373,000 | 1,060 |
| 1995-01-18 | 992 | 1,080 | 992 | 1,050 | 553,000 | 1,050 |
| 1995-01-17 | 936 | 990 | 936 | 990 | 63,000 | 990 |
| 1995-01-13 | 940 | 941 | 940 | 941 | 82,000 | 941 |
| 1995-01-12 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1995-01-11 | 935 | 940 | 934 | 936 | 37,000 | 936 |
| 1995-01-10 | 933 | 934 | 930 | 934 | 23,000 | 934 |
| 1995-01-09 | 931 | 933 | 931 | 933 | 5,000 | 933 |
| 1995-01-06 | 951 | 970 | 951 | 970 | 12,000 | 970 |
| 1995-01-05 | 970 | 971 | 960 | 971 | 10,000 | 971 |
| 1995-01-04 | 970 | 970 | 970 | 970 | 2,000 | 970 |
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