6306 日工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 691 | 691 | 691 | 691 | 8,000 | 691 |
| 1996-12-27 | 690 | 691 | 690 | 691 | 3,000 | 691 |
| 1996-12-26 | 720 | 720 | 700 | 700 | 32,000 | 700 |
| 1996-12-25 | 723 | 729 | 713 | 720 | 16,000 | 720 |
| 1996-12-24 | 735 | 740 | 723 | 723 | 48,000 | 723 |
| 1996-12-20 | 750 | 750 | 740 | 740 | 46,000 | 740 |
| 1996-12-19 | 743 | 743 | 735 | 735 | 28,000 | 735 |
| 1996-12-18 | 752 | 752 | 741 | 750 | 41,000 | 750 |
| 1996-12-17 | 750 | 779 | 750 | 751 | 32,000 | 751 |
| 1996-12-16 | 750 | 760 | 750 | 750 | 13,000 | 750 |
| 1996-12-13 | 750 | 760 | 750 | 750 | 25,000 | 750 |
| 1996-12-12 | 770 | 770 | 760 | 760 | 12,000 | 760 |
| 1996-12-11 | 768 | 768 | 768 | 768 | 8,000 | 768 |
| 1996-12-10 | 776 | 776 | 775 | 776 | 15,000 | 776 |
| 1996-12-09 | 766 | 776 | 756 | 776 | 16,000 | 776 |
| 1996-12-06 | 756 | 757 | 756 | 756 | 9,000 | 756 |
| 1996-12-05 | 756 | 756 | 756 | 756 | 6,000 | 756 |
| 1996-12-04 | 766 | 766 | 764 | 764 | 22,000 | 764 |
| 1996-12-03 | 782 | 782 | 774 | 774 | 27,000 | 774 |
| 1996-12-02 | 782 | 782 | 782 | 782 | 5,000 | 782 |
| 1996-11-29 | 795 | 800 | 791 | 791 | 16,000 | 791 |
| 1996-11-28 | 785 | 800 | 785 | 800 | 103,000 | 800 |
| 1996-11-27 | 800 | 802 | 790 | 791 | 33,000 | 791 |
| 1996-11-26 | 780 | 800 | 780 | 800 | 44,000 | 800 |
| 1996-11-25 | 775 | 778 | 775 | 777 | 42,000 | 777 |
| 1996-11-22 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-11-21 | 755 | 756 | 755 | 755 | 9,000 | 755 |
| 1996-11-20 | 755 | 755 | 755 | 755 | 9,000 | 755 |
| 1996-11-19 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1996-11-18 | 757 | 757 | 755 | 755 | 3,000 | 755 |
| 1996-11-15 | 765 | 766 | 756 | 756 | 35,000 | 756 |
| 1996-11-14 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1996-11-13 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1996-11-12 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1996-11-11 | 779 | 779 | 768 | 768 | 4,000 | 768 |
| 1996-11-08 | 760 | 766 | 760 | 765 | 16,000 | 765 |
| 1996-11-07 | 771 | 772 | 768 | 770 | 38,000 | 770 |
| 1996-11-06 | 750 | 765 | 750 | 751 | 283,000 | 751 |
| 1996-11-05 | 761 | 761 | 760 | 760 | 7,000 | 760 |
| 1996-11-01 | 760 | 760 | 750 | 750 | 12,000 | 750 |
| 1996-10-31 | 751 | 761 | 751 | 760 | 12,000 | 760 |
| 1996-10-30 | 776 | 782 | 760 | 760 | 22,000 | 760 |
| 1996-10-29 | 794 | 794 | 790 | 790 | 3,000 | 790 |
| 1996-10-28 | 780 | 784 | 780 | 784 | 25,000 | 784 |
| 1996-10-25 | 769 | 769 | 760 | 766 | 34,000 | 766 |
| 1996-10-24 | 775 | 778 | 770 | 770 | 24,000 | 770 |
| 1996-10-23 | 790 | 790 | 775 | 775 | 41,000 | 775 |
| 1996-10-22 | 787 | 787 | 780 | 782 | 35,000 | 782 |
| 1996-10-21 | 800 | 803 | 787 | 787 | 13,000 | 787 |
| 1996-10-18 | 799 | 801 | 798 | 800 | 84,000 | 800 |
| 1996-10-17 | 785 | 785 | 775 | 785 | 46,000 | 785 |
| 1996-10-16 | 787 | 789 | 785 | 785 | 50,000 | 785 |
| 1996-10-15 | 785 | 785 | 780 | 785 | 44,000 | 785 |
| 1996-10-14 | 785 | 785 | 780 | 780 | 16,000 | 780 |
| 1996-10-11 | 781 | 781 | 780 | 780 | 83,000 | 780 |
| 1996-10-09 | 781 | 797 | 781 | 787 | 47,000 | 787 |
| 1996-10-08 | 800 | 802 | 800 | 800 | 24,000 | 800 |
| 1996-10-07 | 810 | 810 | 800 | 800 | 15,000 | 800 |
| 1996-10-04 | 815 | 815 | 800 | 800 | 26,000 | 800 |
| 1996-10-03 | 820 | 820 | 815 | 815 | 19,000 | 815 |
| 1996-10-02 | 815 | 815 | 814 | 815 | 41,000 | 815 |
| 1996-10-01 | 820 | 820 | 815 | 815 | 36,000 | 815 |
| 1996-09-30 | 818 | 822 | 818 | 820 | 13,000 | 820 |
| 1996-09-27 | 815 | 818 | 815 | 818 | 10,000 | 818 |
| 1996-09-26 | 817 | 817 | 810 | 815 | 6,000 | 815 |
| 1996-09-25 | 816 | 816 | 805 | 805 | 208,000 | 805 |
| 1996-09-24 | 813 | 830 | 813 | 820 | 125,000 | 820 |
| 1996-09-20 | 812 | 812 | 810 | 810 | 9,000 | 810 |
| 1996-09-19 | 816 | 816 | 816 | 816 | 10,000 | 816 |
| 1996-09-18 | 810 | 817 | 809 | 817 | 40,000 | 817 |
| 1996-09-17 | 815 | 817 | 809 | 817 | 10,000 | 817 |
| 1996-09-13 | 810 | 810 | 802 | 810 | 17,000 | 810 |
| 1996-09-12 | 811 | 811 | 810 | 810 | 20,000 | 810 |
| 1996-09-11 | 814 | 814 | 804 | 804 | 82,000 | 804 |
| 1996-09-10 | 812 | 817 | 812 | 817 | 3,000 | 817 |
| 1996-09-09 | 800 | 811 | 800 | 811 | 112,000 | 811 |
| 1996-09-06 | 796 | 796 | 789 | 795 | 17,000 | 795 |
| 1996-09-05 | 803 | 803 | 797 | 797 | 12,000 | 797 |
| 1996-09-04 | 802 | 808 | 802 | 805 | 9,000 | 805 |
| 1996-09-03 | 818 | 818 | 810 | 810 | 27,000 | 810 |
| 1996-09-02 | 818 | 818 | 818 | 818 | 25,000 | 818 |
| 1996-08-30 | 823 | 823 | 817 | 818 | 27,000 | 818 |
| 1996-08-29 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-08-28 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1996-08-27 | 834 | 834 | 828 | 828 | 77,000 | 828 |
| 1996-08-26 | 835 | 835 | 826 | 835 | 15,000 | 835 |
| 1996-08-23 | 840 | 843 | 840 | 843 | 17,000 | 843 |
| 1996-08-22 | 840 | 840 | 840 | 840 | 96,000 | 840 |
| 1996-08-21 | 829 | 830 | 829 | 830 | 16,000 | 830 |
| 1996-08-20 | 834 | 834 | 830 | 830 | 8,000 | 830 |
| 1996-08-19 | 805 | 816 | 805 | 815 | 15,000 | 815 |
| 1996-08-16 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 1996-08-15 | 827 | 830 | 825 | 830 | 7,000 | 830 |
| 1996-08-14 | 817 | 825 | 817 | 825 | 4,000 | 825 |
| 1996-08-13 | 800 | 800 | 796 | 796 | 6,000 | 796 |
| 1996-08-12 | 800 | 800 | 790 | 795 | 21,000 | 795 |
| 1996-08-09 | 804 | 804 | 804 | 804 | 13,000 | 804 |
| 1996-08-08 | 800 | 810 | 786 | 800 | 20,000 | 800 |
| 1996-08-07 | 812 | 812 | 810 | 810 | 4,000 | 810 |
| 1996-08-06 | 815 | 820 | 810 | 812 | 14,000 | 812 |
| 1996-08-05 | 820 | 820 | 810 | 820 | 32,000 | 820 |
| 1996-08-02 | 811 | 811 | 810 | 810 | 8,000 | 810 |
| 1996-08-01 | 820 | 820 | 796 | 800 | 27,000 | 800 |
| 1996-07-31 | 815 | 818 | 815 | 815 | 67,000 | 815 |
| 1996-07-30 | 813 | 825 | 812 | 812 | 73,000 | 812 |
| 1996-07-29 | 820 | 820 | 817 | 820 | 133,000 | 820 |
| 1996-07-26 | 812 | 820 | 812 | 816 | 51,000 | 816 |
| 1996-07-25 | 821 | 821 | 820 | 820 | 18,000 | 820 |
| 1996-07-24 | 824 | 825 | 821 | 824 | 39,000 | 824 |
| 1996-07-23 | 822 | 825 | 820 | 824 | 18,000 | 824 |
| 1996-07-22 | 840 | 840 | 832 | 832 | 12,000 | 832 |
| 1996-07-19 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 1996-07-18 | 840 | 840 | 819 | 819 | 8,000 | 819 |
| 1996-07-17 | 811 | 816 | 811 | 812 | 18,000 | 812 |
| 1996-07-16 | 806 | 831 | 805 | 831 | 10,000 | 831 |
| 1996-07-15 | 830 | 831 | 803 | 803 | 27,000 | 803 |
| 1996-07-12 | 831 | 840 | 830 | 840 | 18,000 | 840 |
| 1996-07-11 | 826 | 831 | 826 | 830 | 38,000 | 830 |
| 1996-07-10 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 1996-07-09 | 865 | 865 | 856 | 856 | 7,000 | 856 |
| 1996-07-08 | 860 | 865 | 860 | 865 | 6,000 | 865 |
| 1996-07-05 | 875 | 875 | 868 | 868 | 13,000 | 868 |
| 1996-07-04 | 874 | 874 | 874 | 874 | 7,000 | 874 |
| 1996-07-03 | 875 | 876 | 875 | 875 | 9,000 | 875 |
| 1996-07-02 | 873 | 876 | 873 | 876 | 16,000 | 876 |
| 1996-07-01 | 871 | 879 | 871 | 871 | 22,000 | 871 |
| 1996-06-28 | 881 | 881 | 871 | 871 | 34,000 | 871 |
| 1996-06-27 | 875 | 880 | 875 | 880 | 14,000 | 880 |
| 1996-06-26 | 881 | 895 | 867 | 875 | 45,000 | 875 |
| 1996-06-25 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-06-24 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1996-06-21 | 881 | 883 | 881 | 882 | 3,000 | 882 |
| 1996-06-20 | 880 | 900 | 880 | 880 | 43,000 | 880 |
| 1996-06-19 | 886 | 886 | 880 | 880 | 36,000 | 880 |
| 1996-06-18 | 892 | 892 | 879 | 879 | 18,000 | 879 |
| 1996-06-17 | 875 | 875 | 872 | 872 | 25,000 | 872 |
| 1996-06-14 | 855 | 875 | 855 | 874 | 57,000 | 874 |
| 1996-06-13 | 875 | 875 | 865 | 865 | 18,000 | 865 |
| 1996-06-12 | 866 | 870 | 865 | 865 | 22,000 | 865 |
| 1996-06-11 | 862 | 862 | 860 | 862 | 24,000 | 862 |
| 1996-06-10 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 1996-06-07 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 1996-06-06 | 890 | 890 | 880 | 880 | 19,000 | 880 |
| 1996-06-05 | 891 | 894 | 890 | 890 | 12,000 | 890 |
| 1996-06-04 | 890 | 900 | 890 | 890 | 59,000 | 890 |
| 1996-06-03 | 918 | 918 | 880 | 880 | 30,000 | 880 |
| 1996-05-31 | 923 | 923 | 910 | 917 | 48,000 | 917 |
| 1996-05-30 | 923 | 923 | 916 | 917 | 161,000 | 917 |
| 1996-05-29 | 934 | 934 | 930 | 933 | 21,000 | 933 |
| 1996-05-28 | 915 | 924 | 915 | 924 | 37,000 | 924 |
| 1996-05-27 | 930 | 939 | 915 | 915 | 27,000 | 915 |
| 1996-05-24 | 926 | 926 | 920 | 921 | 23,000 | 921 |
| 1996-05-23 | 945 | 945 | 935 | 936 | 96,000 | 936 |
| 1996-05-22 | 949 | 949 | 939 | 949 | 16,000 | 949 |
| 1996-05-21 | 946 | 946 | 940 | 945 | 26,000 | 945 |
| 1996-05-20 | 956 | 956 | 947 | 947 | 24,000 | 947 |
| 1996-05-17 | 951 | 951 | 945 | 946 | 17,000 | 946 |
| 1996-05-16 | 960 | 960 | 950 | 950 | 42,000 | 950 |
| 1996-05-15 | 945 | 949 | 939 | 940 | 46,000 | 940 |
| 1996-05-14 | 945 | 945 | 935 | 940 | 46,000 | 940 |
| 1996-05-13 | 937 | 947 | 937 | 945 | 82,000 | 945 |
| 1996-05-10 | 921 | 932 | 921 | 927 | 62,000 | 927 |
| 1996-05-09 | 936 | 940 | 920 | 920 | 52,000 | 920 |
| 1996-05-08 | 941 | 950 | 931 | 936 | 29,000 | 936 |
| 1996-05-07 | 960 | 960 | 943 | 944 | 39,000 | 944 |
| 1996-05-02 | 950 | 960 | 941 | 950 | 69,000 | 950 |
| 1996-05-01 | 950 | 960 | 950 | 952 | 61,000 | 952 |
| 1996-04-30 | 940 | 955 | 940 | 950 | 36,000 | 950 |
| 1996-04-26 | 973 | 973 | 930 | 940 | 83,000 | 940 |
| 1996-04-25 | 975 | 975 | 959 | 961 | 174,000 | 961 |
| 1996-04-24 | 975 | 986 | 974 | 976 | 211,000 | 976 |
| 1996-04-23 | 950 | 969 | 949 | 969 | 244,000 | 969 |
| 1996-04-22 | 942 | 942 | 940 | 942 | 40,000 | 942 |
| 1996-04-19 | 950 | 952 | 940 | 952 | 94,000 | 952 |
| 1996-04-18 | 970 | 970 | 951 | 951 | 96,000 | 951 |
| 1996-04-17 | 970 | 978 | 949 | 970 | 290,000 | 970 |
| 1996-04-16 | 923 | 970 | 922 | 970 | 639,000 | 970 |
| 1996-04-15 | 920 | 927 | 919 | 922 | 142,000 | 922 |
| 1996-04-12 | 910 | 920 | 901 | 910 | 191,000 | 910 |
| 1996-04-11 | 884 | 914 | 884 | 900 | 183,000 | 900 |
| 1996-04-10 | 875 | 884 | 874 | 884 | 51,000 | 884 |
| 1996-04-09 | 869 | 869 | 856 | 865 | 44,000 | 865 |
| 1996-04-08 | 870 | 875 | 858 | 859 | 33,000 | 859 |
| 1996-04-05 | 869 | 869 | 855 | 869 | 29,000 | 869 |
| 1996-04-04 | 870 | 870 | 855 | 855 | 42,000 | 855 |
| 1996-04-03 | 868 | 875 | 860 | 860 | 96,000 | 860 |
| 1996-04-02 | 863 | 865 | 860 | 865 | 29,000 | 865 |
| 1996-04-01 | 861 | 863 | 853 | 853 | 73,000 | 853 |
| 1996-03-29 | 855 | 855 | 853 | 853 | 9,000 | 853 |
| 1996-03-28 | 859 | 859 | 831 | 831 | 21,000 | 831 |
| 1996-03-27 | 850 | 860 | 850 | 850 | 42,000 | 850 |
| 1996-03-26 | 823 | 849 | 823 | 840 | 27,000 | 840 |
| 1996-03-25 | 824 | 830 | 821 | 825 | 33,000 | 825 |
| 1996-03-22 | 827 | 830 | 821 | 830 | 8,000 | 830 |
| 1996-03-21 | 825 | 827 | 813 | 827 | 30,000 | 827 |
| 1996-03-19 | 836 | 836 | 835 | 835 | 34,000 | 835 |
| 1996-03-18 | 823 | 842 | 820 | 838 | 51,000 | 838 |
| 1996-03-15 | 830 | 830 | 823 | 823 | 45,000 | 823 |
| 1996-03-14 | 806 | 835 | 806 | 811 | 203,000 | 811 |
| 1996-03-13 | 801 | 812 | 801 | 806 | 19,000 | 806 |
| 1996-03-12 | 790 | 802 | 790 | 800 | 74,000 | 800 |
| 1996-03-11 | 800 | 804 | 800 | 800 | 24,000 | 800 |
| 1996-03-08 | 812 | 814 | 812 | 814 | 78,000 | 814 |
| 1996-03-07 | 805 | 805 | 803 | 803 | 41,000 | 803 |
| 1996-03-06 | 800 | 804 | 800 | 804 | 33,000 | 804 |
| 1996-03-05 | 809 | 814 | 800 | 800 | 125,000 | 800 |
| 1996-03-04 | 810 | 810 | 807 | 808 | 13,000 | 808 |
| 1996-03-01 | 802 | 808 | 801 | 807 | 30,000 | 807 |
| 1996-02-29 | 811 | 815 | 801 | 805 | 47,000 | 805 |
| 1996-02-28 | 828 | 828 | 811 | 817 | 31,000 | 817 |
| 1996-02-27 | 849 | 849 | 810 | 830 | 21,000 | 830 |
| 1996-02-26 | 843 | 843 | 841 | 843 | 11,000 | 843 |
| 1996-02-23 | 841 | 850 | 841 | 843 | 10,000 | 843 |
| 1996-02-22 | 834 | 840 | 834 | 840 | 6,000 | 840 |
| 1996-02-21 | 853 | 853 | 831 | 831 | 24,000 | 831 |
| 1996-02-20 | 848 | 848 | 846 | 848 | 28,000 | 848 |
| 1996-02-19 | 831 | 841 | 831 | 838 | 42,000 | 838 |
| 1996-02-16 | 850 | 850 | 831 | 831 | 30,000 | 831 |
| 1996-02-15 | 865 | 865 | 850 | 850 | 35,000 | 850 |
| 1996-02-14 | 856 | 865 | 855 | 855 | 52,000 | 855 |
| 1996-02-13 | 860 | 860 | 855 | 855 | 72,000 | 855 |
| 1996-02-09 | 875 | 885 | 865 | 865 | 76,000 | 865 |
| 1996-02-08 | 872 | 873 | 865 | 872 | 66,000 | 872 |
| 1996-02-07 | 866 | 873 | 865 | 873 | 55,000 | 873 |
| 1996-02-06 | 861 | 874 | 861 | 866 | 16,000 | 866 |
| 1996-02-05 | 880 | 880 | 871 | 875 | 27,000 | 875 |
| 1996-02-02 | 870 | 880 | 869 | 879 | 125,000 | 879 |
| 1996-02-01 | 864 | 882 | 855 | 871 | 47,000 | 871 |
| 1996-01-31 | 888 | 890 | 878 | 884 | 51,000 | 884 |
| 1996-01-30 | 870 | 871 | 860 | 868 | 48,000 | 868 |
| 1996-01-29 | 867 | 867 | 856 | 861 | 26,000 | 861 |
| 1996-01-26 | 851 | 866 | 850 | 866 | 24,000 | 866 |
| 1996-01-25 | 860 | 860 | 847 | 850 | 45,000 | 850 |
| 1996-01-24 | 870 | 880 | 860 | 860 | 26,000 | 860 |
| 1996-01-23 | 868 | 868 | 868 | 868 | 9,000 | 868 |
| 1996-01-22 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1996-01-19 | 865 | 865 | 855 | 858 | 78,000 | 858 |
| 1996-01-18 | 885 | 885 | 865 | 865 | 90,000 | 865 |
| 1996-01-17 | 907 | 910 | 885 | 885 | 36,000 | 885 |
| 1996-01-16 | 912 | 912 | 907 | 907 | 106,000 | 907 |
| 1996-01-12 | 916 | 930 | 906 | 919 | 221,000 | 919 |
| 1996-01-11 | 905 | 940 | 900 | 906 | 432,000 | 906 |
| 1996-01-10 | 870 | 905 | 870 | 890 | 191,000 | 890 |
| 1996-01-09 | 870 | 870 | 860 | 869 | 20,000 | 869 |
| 1996-01-08 | 869 | 869 | 860 | 860 | 32,000 | 860 |
| 1996-01-05 | 860 | 870 | 860 | 870 | 26,000 | 870 |
| 1996-01-04 | 845 | 860 | 845 | 855 | 7,000 | 855 |
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