6306 日工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 247 | 265 | 247 | 265 | 4,000 | 265 |
| 1997-12-29 | 258 | 258 | 250 | 250 | 11,000 | 250 |
| 1997-12-26 | 280 | 290 | 280 | 280 | 102,000 | 280 |
| 1997-12-25 | 230 | 270 | 230 | 270 | 117,000 | 270 |
| 1997-12-24 | 229 | 238 | 229 | 230 | 22,000 | 230 |
| 1997-12-22 | 238 | 239 | 210 | 239 | 58,000 | 239 |
| 1997-12-19 | 245 | 250 | 240 | 240 | 64,000 | 240 |
| 1997-12-18 | 259 | 259 | 245 | 245 | 33,000 | 245 |
| 1997-12-17 | 255 | 259 | 250 | 257 | 60,000 | 257 |
| 1997-12-16 | 264 | 264 | 255 | 255 | 18,000 | 255 |
| 1997-12-15 | 265 | 265 | 250 | 254 | 24,000 | 254 |
| 1997-12-12 | 270 | 270 | 255 | 265 | 33,000 | 265 |
| 1997-12-11 | 265 | 272 | 265 | 270 | 24,000 | 270 |
| 1997-12-10 | 270 | 279 | 256 | 256 | 58,000 | 256 |
| 1997-12-09 | 268 | 270 | 268 | 270 | 62,000 | 270 |
| 1997-12-08 | 282 | 283 | 269 | 269 | 75,000 | 269 |
| 1997-12-05 | 291 | 292 | 280 | 283 | 54,000 | 283 |
| 1997-12-04 | 303 | 303 | 290 | 293 | 36,000 | 293 |
| 1997-12-03 | 312 | 320 | 305 | 305 | 49,000 | 305 |
| 1997-12-02 | 327 | 327 | 320 | 320 | 35,000 | 320 |
| 1997-12-01 | 323 | 327 | 320 | 327 | 15,000 | 327 |
| 1997-11-28 | 312 | 323 | 312 | 323 | 66,000 | 323 |
| 1997-11-27 | 311 | 316 | 311 | 311 | 9,000 | 311 |
| 1997-11-26 | 324 | 327 | 316 | 316 | 38,000 | 316 |
| 1997-11-25 | 311 | 315 | 311 | 315 | 50,000 | 315 |
| 1997-11-21 | 354 | 355 | 341 | 341 | 12,000 | 341 |
| 1997-11-20 | 335 | 349 | 335 | 349 | 16,000 | 349 |
| 1997-11-19 | 350 | 358 | 335 | 335 | 66,000 | 335 |
| 1997-11-18 | 350 | 350 | 346 | 346 | 8,000 | 346 |
| 1997-11-17 | 330 | 346 | 330 | 346 | 17,000 | 346 |
| 1997-11-14 | 336 | 339 | 328 | 328 | 39,000 | 328 |
| 1997-11-13 | 333 | 335 | 330 | 332 | 34,000 | 332 |
| 1997-11-12 | 346 | 346 | 337 | 337 | 10,000 | 337 |
| 1997-11-11 | 347 | 347 | 347 | 347 | 6,000 | 347 |
| 1997-11-10 | 351 | 356 | 351 | 356 | 3,000 | 356 |
| 1997-11-07 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 1997-11-06 | 355 | 365 | 350 | 365 | 21,000 | 365 |
| 1997-11-05 | 371 | 372 | 357 | 357 | 11,000 | 357 |
| 1997-11-04 | 366 | 366 | 365 | 366 | 13,000 | 366 |
| 1997-10-31 | 365 | 374 | 364 | 370 | 8,000 | 370 |
| 1997-10-30 | 374 | 374 | 358 | 360 | 45,000 | 360 |
| 1997-10-29 | 370 | 375 | 370 | 371 | 39,000 | 371 |
| 1997-10-28 | 374 | 374 | 355 | 360 | 107,000 | 360 |
| 1997-10-27 | 380 | 382 | 370 | 371 | 46,000 | 371 |
| 1997-10-24 | 350 | 383 | 350 | 383 | 91,000 | 383 |
| 1997-10-23 | 360 | 372 | 359 | 360 | 162,000 | 360 |
| 1997-10-22 | 333 | 360 | 333 | 350 | 446,000 | 350 |
| 1997-10-21 | 333 | 336 | 332 | 332 | 165,000 | 332 |
| 1997-10-20 | 330 | 331 | 330 | 330 | 35,000 | 330 |
| 1997-10-17 | 350 | 350 | 330 | 330 | 80,000 | 330 |
| 1997-10-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1997-10-15 | 334 | 334 | 333 | 333 | 4,000 | 333 |
| 1997-10-14 | 336 | 336 | 336 | 336 | 35,000 | 336 |
| 1997-10-13 | 331 | 331 | 330 | 330 | 23,000 | 330 |
| 1997-10-09 | 340 | 340 | 331 | 336 | 26,000 | 336 |
| 1997-10-08 | 355 | 355 | 345 | 350 | 16,000 | 350 |
| 1997-10-07 | 365 | 365 | 355 | 355 | 11,000 | 355 |
| 1997-10-06 | 350 | 360 | 350 | 355 | 8,000 | 355 |
| 1997-10-03 | 349 | 349 | 340 | 349 | 14,000 | 349 |
| 1997-10-02 | 355 | 355 | 349 | 349 | 80,000 | 349 |
| 1997-10-01 | 363 | 363 | 351 | 355 | 27,000 | 355 |
| 1997-09-30 | 362 | 370 | 361 | 361 | 25,000 | 361 |
| 1997-09-29 | 390 | 402 | 390 | 392 | 68,000 | 392 |
| 1997-09-26 | 395 | 399 | 388 | 388 | 29,000 | 388 |
| 1997-09-25 | 431 | 431 | 424 | 424 | 22,000 | 424 |
| 1997-09-24 | 445 | 452 | 445 | 450 | 14,000 | 450 |
| 1997-09-22 | 460 | 460 | 449 | 449 | 20,000 | 449 |
| 1997-09-19 | 458 | 464 | 458 | 460 | 41,000 | 460 |
| 1997-09-18 | 454 | 454 | 445 | 450 | 27,000 | 450 |
| 1997-09-17 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1997-09-16 | 477 | 477 | 470 | 470 | 6,000 | 470 |
| 1997-09-12 | 483 | 484 | 480 | 483 | 34,000 | 483 |
| 1997-09-11 | 500 | 500 | 496 | 496 | 17,000 | 496 |
| 1997-09-10 | 502 | 502 | 497 | 501 | 15,000 | 501 |
| 1997-09-09 | 502 | 502 | 502 | 502 | 30,000 | 502 |
| 1997-09-08 | 483 | 502 | 483 | 502 | 4,000 | 502 |
| 1997-09-05 | 485 | 485 | 483 | 483 | 20,000 | 483 |
| 1997-09-04 | 467 | 470 | 466 | 470 | 7,000 | 470 |
| 1997-09-03 | 470 | 471 | 470 | 471 | 20,000 | 471 |
| 1997-09-02 | 473 | 474 | 455 | 455 | 9,000 | 455 |
| 1997-09-01 | 478 | 478 | 476 | 476 | 14,000 | 476 |
| 1997-08-29 | 465 | 465 | 445 | 448 | 14,000 | 448 |
| 1997-08-28 | 448 | 465 | 448 | 465 | 39,000 | 465 |
| 1997-08-27 | 452 | 452 | 449 | 449 | 26,000 | 449 |
| 1997-08-26 | 456 | 456 | 450 | 452 | 82,000 | 452 |
| 1997-08-25 | 435 | 441 | 435 | 441 | 40,000 | 441 |
| 1997-08-22 | 450 | 451 | 440 | 440 | 22,000 | 440 |
| 1997-08-21 | 472 | 472 | 455 | 457 | 48,000 | 457 |
| 1997-08-20 | 469 | 469 | 460 | 460 | 49,000 | 460 |
| 1997-08-19 | 473 | 473 | 466 | 469 | 32,000 | 469 |
| 1997-08-18 | 470 | 473 | 465 | 473 | 9,000 | 473 |
| 1997-08-15 | 455 | 465 | 455 | 465 | 46,000 | 465 |
| 1997-08-14 | 455 | 455 | 452 | 452 | 9,000 | 452 |
| 1997-08-13 | 470 | 470 | 455 | 460 | 47,000 | 460 |
| 1997-08-12 | 462 | 463 | 455 | 455 | 41,000 | 455 |
| 1997-08-11 | 461 | 462 | 460 | 462 | 15,000 | 462 |
| 1997-08-08 | 466 | 466 | 460 | 462 | 13,000 | 462 |
| 1997-08-07 | 477 | 477 | 476 | 476 | 16,000 | 476 |
| 1997-08-06 | 481 | 484 | 480 | 480 | 15,000 | 480 |
| 1997-08-05 | 485 | 490 | 484 | 484 | 24,000 | 484 |
| 1997-08-04 | 500 | 500 | 490 | 491 | 14,000 | 491 |
| 1997-08-01 | 501 | 501 | 500 | 500 | 17,000 | 500 |
| 1997-07-31 | 500 | 505 | 500 | 505 | 19,000 | 505 |
| 1997-07-30 | 510 | 511 | 504 | 504 | 34,000 | 504 |
| 1997-07-29 | 524 | 530 | 520 | 520 | 16,000 | 520 |
| 1997-07-28 | 516 | 534 | 516 | 534 | 51,000 | 534 |
| 1997-07-25 | 525 | 525 | 514 | 524 | 26,000 | 524 |
| 1997-07-24 | 534 | 534 | 530 | 530 | 24,000 | 530 |
| 1997-07-23 | 540 | 541 | 530 | 531 | 18,000 | 531 |
| 1997-07-22 | 557 | 557 | 541 | 541 | 46,000 | 541 |
| 1997-07-18 | 560 | 563 | 550 | 555 | 28,000 | 555 |
| 1997-07-17 | 570 | 570 | 561 | 563 | 14,000 | 563 |
| 1997-07-16 | 574 | 574 | 568 | 570 | 131,000 | 570 |
| 1997-07-15 | 573 | 574 | 573 | 574 | 4,000 | 574 |
| 1997-07-14 | 572 | 573 | 572 | 573 | 21,000 | 573 |
| 1997-07-11 | 570 | 572 | 570 | 572 | 8,000 | 572 |
| 1997-07-10 | 580 | 600 | 562 | 580 | 22,000 | 580 |
| 1997-07-09 | 599 | 599 | 581 | 581 | 23,000 | 581 |
| 1997-07-08 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 1997-07-07 | 599 | 609 | 591 | 609 | 21,000 | 609 |
| 1997-07-04 | 617 | 617 | 610 | 610 | 50,000 | 610 |
| 1997-07-03 | 610 | 620 | 605 | 620 | 10,000 | 620 |
| 1997-07-02 | 625 | 625 | 610 | 610 | 6,000 | 610 |
| 1997-07-01 | 644 | 644 | 615 | 615 | 78,000 | 615 |
| 1997-06-30 | 620 | 628 | 615 | 628 | 75,000 | 628 |
| 1997-06-27 | 615 | 615 | 614 | 615 | 38,000 | 615 |
| 1997-06-26 | 611 | 612 | 605 | 605 | 23,000 | 605 |
| 1997-06-25 | 600 | 610 | 600 | 610 | 25,000 | 610 |
| 1997-06-24 | 610 | 618 | 607 | 607 | 65,000 | 607 |
| 1997-06-23 | 622 | 622 | 610 | 620 | 108,000 | 620 |
| 1997-06-20 | 625 | 627 | 622 | 622 | 21,000 | 622 |
| 1997-06-19 | 618 | 633 | 607 | 622 | 97,000 | 622 |
| 1997-06-18 | 624 | 630 | 611 | 619 | 61,000 | 619 |
| 1997-06-17 | 595 | 624 | 594 | 624 | 159,000 | 624 |
| 1997-06-16 | 586 | 590 | 581 | 590 | 147,000 | 590 |
| 1997-06-13 | 592 | 594 | 586 | 586 | 181,000 | 586 |
| 1997-06-12 | 605 | 611 | 591 | 591 | 143,000 | 591 |
| 1997-06-11 | 625 | 625 | 605 | 605 | 113,000 | 605 |
| 1997-06-10 | 630 | 637 | 621 | 625 | 237,000 | 625 |
| 1997-06-09 | 626 | 640 | 626 | 638 | 101,000 | 638 |
| 1997-06-06 | 630 | 636 | 625 | 626 | 183,000 | 626 |
| 1997-06-05 | 595 | 635 | 591 | 630 | 178,000 | 630 |
| 1997-06-04 | 588 | 600 | 588 | 600 | 52,000 | 600 |
| 1997-06-03 | 597 | 598 | 590 | 598 | 13,000 | 598 |
| 1997-06-02 | 599 | 599 | 597 | 597 | 7,000 | 597 |
| 1997-05-30 | 598 | 598 | 591 | 591 | 9,000 | 591 |
| 1997-05-29 | 609 | 610 | 599 | 599 | 35,000 | 599 |
| 1997-05-28 | 588 | 610 | 587 | 610 | 69,000 | 610 |
| 1997-05-27 | 587 | 589 | 587 | 589 | 25,000 | 589 |
| 1997-05-26 | 596 | 596 | 587 | 588 | 12,000 | 588 |
| 1997-05-23 | 592 | 593 | 587 | 587 | 26,000 | 587 |
| 1997-05-22 | 589 | 589 | 580 | 586 | 15,000 | 586 |
| 1997-05-21 | 580 | 594 | 570 | 580 | 60,000 | 580 |
| 1997-05-20 | 570 | 575 | 570 | 570 | 104,000 | 570 |
| 1997-05-19 | 570 | 570 | 565 | 567 | 47,000 | 567 |
| 1997-05-16 | 563 | 570 | 562 | 570 | 69,000 | 570 |
| 1997-05-15 | 570 | 570 | 563 | 563 | 79,000 | 563 |
| 1997-05-14 | 570 | 570 | 563 | 563 | 21,000 | 563 |
| 1997-05-13 | 573 | 573 | 569 | 570 | 68,000 | 570 |
| 1997-05-12 | 566 | 566 | 563 | 563 | 16,000 | 563 |
| 1997-05-09 | 566 | 566 | 560 | 566 | 17,000 | 566 |
| 1997-05-08 | 576 | 576 | 565 | 566 | 65,000 | 566 |
| 1997-05-07 | 580 | 580 | 575 | 575 | 318,000 | 575 |
| 1997-05-06 | 590 | 600 | 590 | 590 | 158,000 | 590 |
| 1997-05-02 | 589 | 600 | 580 | 590 | 15,000 | 590 |
| 1997-05-01 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 1997-04-30 | 595 | 595 | 580 | 580 | 52,000 | 580 |
| 1997-04-28 | 584 | 600 | 584 | 600 | 47,000 | 600 |
| 1997-04-25 | 586 | 586 | 583 | 583 | 43,000 | 583 |
| 1997-04-24 | 584 | 586 | 583 | 586 | 40,000 | 586 |
| 1997-04-23 | 571 | 589 | 571 | 589 | 51,000 | 589 |
| 1997-04-22 | 558 | 590 | 558 | 570 | 33,000 | 570 |
| 1997-04-21 | 541 | 554 | 537 | 548 | 89,000 | 548 |
| 1997-04-18 | 525 | 536 | 525 | 536 | 21,000 | 536 |
| 1997-04-17 | 512 | 525 | 512 | 525 | 3,000 | 525 |
| 1997-04-16 | 524 | 524 | 504 | 510 | 66,000 | 510 |
| 1997-04-15 | 530 | 531 | 525 | 525 | 8,000 | 525 |
| 1997-04-14 | 540 | 550 | 520 | 520 | 5,000 | 520 |
| 1997-04-11 | 539 | 540 | 519 | 540 | 9,000 | 540 |
| 1997-04-10 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-04-08 | 574 | 574 | 561 | 561 | 4,000 | 561 |
| 1997-04-07 | 569 | 585 | 550 | 585 | 22,000 | 585 |
| 1997-04-04 | 589 | 599 | 589 | 599 | 20,000 | 599 |
| 1997-04-03 | 589 | 597 | 587 | 597 | 15,000 | 597 |
| 1997-04-02 | 569 | 589 | 569 | 589 | 8,000 | 589 |
| 1997-04-01 | 540 | 540 | 540 | 540 | 23,000 | 540 |
| 1997-03-31 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1997-03-28 | 555 | 600 | 555 | 600 | 35,000 | 600 |
| 1997-03-27 | 561 | 568 | 551 | 565 | 12,000 | 565 |
| 1997-03-26 | 561 | 568 | 561 | 568 | 19,000 | 568 |
| 1997-03-25 | 571 | 575 | 568 | 575 | 59,000 | 575 |
| 1997-03-24 | 606 | 606 | 586 | 588 | 34,000 | 588 |
| 1997-03-21 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 1997-03-19 | 611 | 611 | 609 | 609 | 7,000 | 609 |
| 1997-03-18 | 609 | 611 | 600 | 610 | 42,000 | 610 |
| 1997-03-17 | 601 | 610 | 600 | 610 | 15,000 | 610 |
| 1997-03-14 | 600 | 619 | 600 | 615 | 17,000 | 615 |
| 1997-03-12 | 619 | 619 | 600 | 600 | 15,000 | 600 |
| 1997-03-11 | 615 | 619 | 600 | 619 | 10,000 | 619 |
| 1997-03-10 | 610 | 620 | 610 | 615 | 4,000 | 615 |
| 1997-03-07 | 591 | 610 | 591 | 610 | 10,000 | 610 |
| 1997-03-06 | 591 | 595 | 591 | 591 | 10,000 | 591 |
| 1997-03-05 | 593 | 595 | 593 | 593 | 17,000 | 593 |
| 1997-03-04 | 596 | 596 | 590 | 592 | 11,000 | 592 |
| 1997-03-03 | 599 | 600 | 595 | 595 | 22,000 | 595 |
| 1997-02-28 | 600 | 620 | 600 | 600 | 35,000 | 600 |
| 1997-02-27 | 600 | 608 | 600 | 600 | 11,000 | 600 |
| 1997-02-26 | 609 | 610 | 600 | 600 | 28,000 | 600 |
| 1997-02-25 | 610 | 610 | 600 | 608 | 6,000 | 608 |
| 1997-02-24 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 1997-02-21 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1997-02-20 | 590 | 620 | 590 | 620 | 23,000 | 620 |
| 1997-02-19 | 600 | 610 | 590 | 590 | 25,000 | 590 |
| 1997-02-18 | 600 | 610 | 600 | 603 | 35,000 | 603 |
| 1997-02-17 | 613 | 613 | 610 | 610 | 11,000 | 610 |
| 1997-02-14 | 620 | 620 | 619 | 619 | 12,000 | 619 |
| 1997-02-13 | 629 | 630 | 620 | 620 | 7,000 | 620 |
| 1997-02-12 | 631 | 640 | 630 | 630 | 8,000 | 630 |
| 1997-02-10 | 645 | 645 | 631 | 641 | 11,000 | 641 |
| 1997-02-07 | 640 | 650 | 631 | 650 | 22,000 | 650 |
| 1997-02-06 | 657 | 657 | 650 | 650 | 35,000 | 650 |
| 1997-02-05 | 670 | 670 | 660 | 660 | 14,000 | 660 |
| 1997-02-04 | 670 | 670 | 670 | 670 | 27,000 | 670 |
| 1997-02-03 | 670 | 670 | 665 | 670 | 15,000 | 670 |
| 1997-01-31 | 665 | 675 | 665 | 675 | 5,000 | 675 |
| 1997-01-30 | 679 | 679 | 675 | 675 | 19,000 | 675 |
| 1997-01-29 | 685 | 695 | 685 | 685 | 5,000 | 685 |
| 1997-01-28 | 660 | 695 | 660 | 695 | 40,000 | 695 |
| 1997-01-27 | 670 | 670 | 670 | 670 | 26,000 | 670 |
| 1997-01-24 | 680 | 690 | 680 | 680 | 9,000 | 680 |
| 1997-01-23 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1997-01-22 | 690 | 695 | 690 | 690 | 11,000 | 690 |
| 1997-01-21 | 690 | 690 | 680 | 690 | 9,000 | 690 |
| 1997-01-20 | 670 | 690 | 670 | 690 | 15,000 | 690 |
| 1997-01-17 | 653 | 670 | 653 | 670 | 23,000 | 670 |
| 1997-01-16 | 663 | 665 | 663 | 663 | 17,000 | 663 |
| 1997-01-14 | 663 | 664 | 663 | 663 | 9,000 | 663 |
| 1997-01-13 | 653 | 655 | 653 | 653 | 15,000 | 653 |
| 1997-01-10 | 683 | 683 | 663 | 663 | 40,000 | 663 |
| 1997-01-09 | 692 | 692 | 683 | 683 | 25,000 | 683 |
| 1997-01-08 | 699 | 700 | 691 | 691 | 26,000 | 691 |
| 1997-01-07 | 698 | 698 | 696 | 697 | 12,000 | 697 |
| 1997-01-06 | 691 | 700 | 691 | 695 | 28,000 | 695 |
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
