6306 日工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 243 | 243 | 242 | 242 | 8,000 | 242 |
| 1998-12-29 | 255 | 255 | 242 | 255 | 5,000 | 255 |
| 1998-12-28 | 250 | 258 | 250 | 258 | 73,000 | 258 |
| 1998-12-25 | 250 | 255 | 250 | 250 | 5,000 | 250 |
| 1998-12-24 | 241 | 250 | 241 | 250 | 22,000 | 250 |
| 1998-12-22 | 255 | 255 | 241 | 241 | 19,000 | 241 |
| 1998-12-21 | 250 | 256 | 250 | 255 | 75,000 | 255 |
| 1998-12-18 | 239 | 250 | 239 | 250 | 81,000 | 250 |
| 1998-12-17 | 227 | 244 | 227 | 244 | 14,000 | 244 |
| 1998-12-16 | 243 | 243 | 227 | 227 | 8,000 | 227 |
| 1998-12-15 | 241 | 243 | 241 | 243 | 30,000 | 243 |
| 1998-12-14 | 240 | 241 | 240 | 241 | 23,000 | 241 |
| 1998-12-11 | 241 | 246 | 241 | 246 | 42,000 | 246 |
| 1998-12-10 | 246 | 246 | 241 | 241 | 21,000 | 241 |
| 1998-12-09 | 244 | 246 | 244 | 246 | 17,000 | 246 |
| 1998-12-08 | 242 | 249 | 242 | 249 | 26,000 | 249 |
| 1998-12-04 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 1998-12-03 | 250 | 251 | 246 | 246 | 57,000 | 246 |
| 1998-12-02 | 249 | 250 | 246 | 250 | 30,000 | 250 |
| 1998-12-01 | 251 | 251 | 241 | 249 | 18,000 | 249 |
| 1998-11-30 | 249 | 255 | 248 | 255 | 64,000 | 255 |
| 1998-11-27 | 249 | 249 | 235 | 245 | 18,000 | 245 |
| 1998-11-26 | 230 | 235 | 230 | 235 | 39,000 | 235 |
| 1998-11-25 | 230 | 230 | 227 | 227 | 13,000 | 227 |
| 1998-11-24 | 229 | 233 | 229 | 233 | 23,000 | 233 |
| 1998-11-20 | 224 | 226 | 224 | 226 | 11,000 | 226 |
| 1998-11-19 | 220 | 224 | 220 | 224 | 21,000 | 224 |
| 1998-11-18 | 212 | 220 | 212 | 220 | 16,000 | 220 |
| 1998-11-17 | 211 | 212 | 210 | 212 | 20,000 | 212 |
| 1998-11-16 | 211 | 217 | 210 | 210 | 9,000 | 210 |
| 1998-11-13 | 210 | 218 | 210 | 210 | 16,000 | 210 |
| 1998-11-12 | 205 | 210 | 205 | 210 | 8,000 | 210 |
| 1998-11-11 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 1998-11-10 | 206 | 217 | 206 | 207 | 6,000 | 207 |
| 1998-11-09 | 209 | 218 | 206 | 206 | 24,000 | 206 |
| 1998-11-06 | 222 | 222 | 210 | 210 | 8,000 | 210 |
| 1998-11-05 | 217 | 222 | 211 | 211 | 9,000 | 211 |
| 1998-11-04 | 222 | 224 | 222 | 222 | 7,000 | 222 |
| 1998-11-02 | 223 | 223 | 210 | 212 | 7,000 | 212 |
| 1998-10-30 | 211 | 211 | 209 | 209 | 33,000 | 209 |
| 1998-10-29 | 211 | 215 | 210 | 210 | 17,000 | 210 |
| 1998-10-28 | 207 | 224 | 207 | 224 | 78,000 | 224 |
| 1998-10-27 | 215 | 215 | 206 | 206 | 28,000 | 206 |
| 1998-10-26 | 220 | 220 | 218 | 218 | 4,000 | 218 |
| 1998-10-23 | 220 | 222 | 218 | 218 | 16,000 | 218 |
| 1998-10-22 | 222 | 224 | 218 | 218 | 37,000 | 218 |
| 1998-10-21 | 216 | 223 | 205 | 222 | 68,000 | 222 |
| 1998-10-20 | 208 | 218 | 208 | 216 | 26,000 | 216 |
| 1998-10-19 | 202 | 205 | 202 | 205 | 3,000 | 205 |
| 1998-10-16 | 201 | 201 | 201 | 201 | 16,000 | 201 |
| 1998-10-15 | 200 | 200 | 200 | 200 | 17,000 | 200 |
| 1998-10-14 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1998-10-13 | 198 | 201 | 198 | 200 | 36,000 | 200 |
| 1998-10-12 | 210 | 211 | 210 | 211 | 13,000 | 211 |
| 1998-10-09 | 201 | 209 | 201 | 209 | 27,000 | 209 |
| 1998-10-08 | 209 | 209 | 198 | 198 | 20,000 | 198 |
| 1998-10-07 | 195 | 209 | 195 | 209 | 20,000 | 209 |
| 1998-10-06 | 200 | 200 | 193 | 193 | 44,000 | 193 |
| 1998-10-05 | 208 | 209 | 200 | 202 | 30,000 | 202 |
| 1998-10-02 | 202 | 208 | 202 | 208 | 30,000 | 208 |
| 1998-10-01 | 205 | 217 | 201 | 202 | 29,000 | 202 |
| 1998-09-30 | 211 | 211 | 205 | 205 | 27,000 | 205 |
| 1998-09-29 | 216 | 224 | 211 | 211 | 50,000 | 211 |
| 1998-09-28 | 211 | 221 | 211 | 221 | 33,000 | 221 |
| 1998-09-25 | 211 | 212 | 206 | 206 | 27,000 | 206 |
| 1998-09-24 | 224 | 224 | 212 | 212 | 19,000 | 212 |
| 1998-09-22 | 219 | 219 | 218 | 218 | 9,000 | 218 |
| 1998-09-21 | 219 | 220 | 218 | 220 | 16,000 | 220 |
| 1998-09-18 | 219 | 219 | 210 | 210 | 18,000 | 210 |
| 1998-09-17 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1998-09-16 | 210 | 215 | 210 | 210 | 21,000 | 210 |
| 1998-09-14 | 210 | 215 | 205 | 210 | 145,000 | 210 |
| 1998-09-11 | 215 | 215 | 210 | 210 | 28,000 | 210 |
| 1998-09-10 | 218 | 220 | 215 | 215 | 10,000 | 215 |
| 1998-09-09 | 225 | 225 | 220 | 220 | 12,000 | 220 |
| 1998-09-08 | 216 | 223 | 216 | 223 | 42,000 | 223 |
| 1998-09-07 | 205 | 214 | 201 | 210 | 157,000 | 210 |
| 1998-09-04 | 225 | 229 | 205 | 205 | 138,000 | 205 |
| 1998-09-03 | 230 | 230 | 228 | 229 | 91,000 | 229 |
| 1998-09-02 | 236 | 242 | 230 | 230 | 113,000 | 230 |
| 1998-09-01 | 235 | 235 | 230 | 230 | 43,000 | 230 |
| 1998-08-31 | 245 | 250 | 240 | 240 | 56,000 | 240 |
| 1998-08-28 | 250 | 250 | 243 | 250 | 78,000 | 250 |
| 1998-08-27 | 252 | 252 | 240 | 250 | 30,000 | 250 |
| 1998-08-26 | 260 | 260 | 246 | 253 | 7,000 | 253 |
| 1998-08-25 | 249 | 263 | 249 | 263 | 5,000 | 263 |
| 1998-08-24 | 270 | 270 | 245 | 269 | 21,000 | 269 |
| 1998-08-21 | 280 | 280 | 260 | 272 | 201,000 | 272 |
| 1998-08-20 | 280 | 290 | 280 | 280 | 19,000 | 280 |
| 1998-08-19 | 280 | 280 | 280 | 280 | 28,000 | 280 |
| 1998-08-18 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 1998-08-17 | 280 | 290 | 270 | 290 | 16,000 | 290 |
| 1998-08-14 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 1998-08-13 | 276 | 280 | 275 | 280 | 51,000 | 280 |
| 1998-08-12 | 284 | 284 | 275 | 275 | 8,000 | 275 |
| 1998-08-11 | 291 | 291 | 288 | 290 | 16,000 | 290 |
| 1998-08-10 | 305 | 305 | 291 | 291 | 30,000 | 291 |
| 1998-08-07 | 307 | 307 | 305 | 305 | 11,000 | 305 |
| 1998-08-06 | 307 | 307 | 307 | 307 | 29,000 | 307 |
| 1998-08-05 | 319 | 319 | 318 | 318 | 8,000 | 318 |
| 1998-08-04 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1998-08-03 | 321 | 322 | 315 | 315 | 10,000 | 315 |
| 1998-07-31 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 1998-07-30 | 330 | 330 | 320 | 321 | 25,000 | 321 |
| 1998-07-29 | 330 | 330 | 330 | 330 | 31,000 | 330 |
| 1998-07-28 | 320 | 330 | 320 | 330 | 35,000 | 330 |
| 1998-07-27 | 324 | 324 | 315 | 315 | 14,000 | 315 |
| 1998-07-24 | 319 | 325 | 301 | 315 | 16,000 | 315 |
| 1998-07-23 | 327 | 327 | 327 | 327 | 31,000 | 327 |
| 1998-07-22 | 330 | 330 | 328 | 328 | 30,000 | 328 |
| 1998-07-21 | 315 | 330 | 315 | 330 | 42,000 | 330 |
| 1998-07-17 | 309 | 314 | 309 | 314 | 20,000 | 314 |
| 1998-07-16 | 309 | 309 | 304 | 304 | 43,000 | 304 |
| 1998-07-15 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 1998-07-14 | 296 | 300 | 296 | 300 | 18,000 | 300 |
| 1998-07-13 | 295 | 295 | 290 | 295 | 9,000 | 295 |
| 1998-07-10 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1998-07-09 | 306 | 306 | 305 | 305 | 15,000 | 305 |
| 1998-07-08 | 310 | 310 | 305 | 306 | 20,000 | 306 |
| 1998-07-07 | 310 | 310 | 305 | 310 | 38,000 | 310 |
| 1998-07-06 | 329 | 329 | 273 | 305 | 82,000 | 305 |
| 1998-07-03 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1998-07-02 | 340 | 343 | 330 | 330 | 37,000 | 330 |
| 1998-07-01 | 340 | 340 | 340 | 340 | 22,000 | 340 |
| 1998-06-30 | 310 | 338 | 310 | 330 | 44,000 | 330 |
| 1998-06-29 | 290 | 305 | 290 | 305 | 25,000 | 305 |
| 1998-06-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-06-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-06-24 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 1998-06-23 | 299 | 300 | 298 | 298 | 14,000 | 298 |
| 1998-06-22 | 299 | 300 | 298 | 298 | 29,000 | 298 |
| 1998-06-19 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 1998-06-18 | 294 | 298 | 293 | 298 | 13,000 | 298 |
| 1998-06-17 | 273 | 283 | 273 | 283 | 10,000 | 283 |
| 1998-06-16 | 271 | 271 | 271 | 271 | 13,000 | 271 |
| 1998-06-15 | 280 | 280 | 271 | 271 | 5,000 | 271 |
| 1998-06-12 | 281 | 281 | 275 | 275 | 36,000 | 275 |
| 1998-06-11 | 280 | 280 | 276 | 276 | 7,000 | 276 |
| 1998-06-10 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1998-06-09 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1998-06-08 | 276 | 277 | 276 | 277 | 3,000 | 277 |
| 1998-06-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-06-04 | 280 | 280 | 275 | 275 | 13,000 | 275 |
| 1998-06-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-06-02 | 300 | 300 | 290 | 290 | 11,000 | 290 |
| 1998-06-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-05-28 | 291 | 300 | 291 | 300 | 28,000 | 300 |
| 1998-05-27 | 298 | 298 | 291 | 291 | 2,000 | 291 |
| 1998-05-26 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1998-05-25 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 1998-05-22 | 296 | 299 | 292 | 294 | 46,000 | 294 |
| 1998-05-21 | 276 | 297 | 276 | 297 | 15,000 | 297 |
| 1998-05-20 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1998-05-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-05-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-05-15 | 260 | 260 | 259 | 260 | 16,000 | 260 |
| 1998-05-14 | 270 | 271 | 265 | 265 | 44,000 | 265 |
| 1998-05-13 | 275 | 284 | 270 | 270 | 49,000 | 270 |
| 1998-05-12 | 279 | 280 | 275 | 275 | 6,000 | 275 |
| 1998-05-11 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 1998-05-08 | 280 | 280 | 271 | 271 | 42,000 | 271 |
| 1998-05-07 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 1998-05-06 | 297 | 297 | 290 | 290 | 10,000 | 290 |
| 1998-05-01 | 287 | 289 | 287 | 287 | 8,000 | 287 |
| 1998-04-30 | 285 | 287 | 285 | 287 | 25,000 | 287 |
| 1998-04-28 | 287 | 287 | 287 | 287 | 23,000 | 287 |
| 1998-04-27 | 295 | 295 | 287 | 287 | 10,000 | 287 |
| 1998-04-24 | 296 | 302 | 296 | 302 | 18,000 | 302 |
| 1998-04-23 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1998-04-22 | 288 | 300 | 288 | 300 | 16,000 | 300 |
| 1998-04-21 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1998-04-20 | 308 | 310 | 285 | 285 | 26,000 | 285 |
| 1998-04-17 | 306 | 306 | 290 | 293 | 5,000 | 293 |
| 1998-04-16 | 293 | 293 | 280 | 281 | 71,000 | 281 |
| 1998-04-15 | 290 | 295 | 289 | 292 | 56,000 | 292 |
| 1998-04-14 | 310 | 310 | 295 | 300 | 24,000 | 300 |
| 1998-04-10 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 1998-04-09 | 327 | 330 | 320 | 326 | 14,000 | 326 |
| 1998-04-08 | 321 | 326 | 320 | 326 | 28,000 | 326 |
| 1998-04-07 | 321 | 321 | 321 | 321 | 9,000 | 321 |
| 1998-04-06 | 291 | 326 | 290 | 326 | 19,000 | 326 |
| 1998-04-03 | 280 | 286 | 280 | 285 | 16,000 | 285 |
| 1998-04-02 | 300 | 301 | 276 | 276 | 50,000 | 276 |
| 1998-04-01 | 327 | 327 | 300 | 300 | 34,000 | 300 |
| 1998-03-31 | 326 | 332 | 326 | 327 | 17,000 | 327 |
| 1998-03-30 | 350 | 350 | 331 | 331 | 11,000 | 331 |
| 1998-03-27 | 350 | 355 | 350 | 350 | 15,000 | 350 |
| 1998-03-26 | 350 | 359 | 350 | 355 | 8,000 | 355 |
| 1998-03-25 | 348 | 350 | 347 | 350 | 42,000 | 350 |
| 1998-03-24 | 353 | 353 | 347 | 350 | 10,000 | 350 |
| 1998-03-23 | 369 | 369 | 355 | 355 | 44,000 | 355 |
| 1998-03-20 | 345 | 350 | 345 | 350 | 14,000 | 350 |
| 1998-03-19 | 345 | 363 | 345 | 363 | 15,000 | 363 |
| 1998-03-18 | 354 | 360 | 346 | 346 | 70,000 | 346 |
| 1998-03-17 | 345 | 355 | 343 | 355 | 56,000 | 355 |
| 1998-03-16 | 351 | 360 | 340 | 342 | 23,000 | 342 |
| 1998-03-13 | 320 | 344 | 319 | 344 | 56,000 | 344 |
| 1998-03-12 | 336 | 336 | 321 | 321 | 77,000 | 321 |
| 1998-03-11 | 340 | 340 | 337 | 340 | 28,000 | 340 |
| 1998-03-10 | 345 | 345 | 335 | 340 | 36,000 | 340 |
| 1998-03-09 | 365 | 365 | 350 | 350 | 48,000 | 350 |
| 1998-03-06 | 350 | 352 | 350 | 350 | 72,000 | 350 |
| 1998-03-05 | 346 | 350 | 346 | 348 | 19,000 | 348 |
| 1998-03-04 | 351 | 360 | 348 | 348 | 33,000 | 348 |
| 1998-03-03 | 375 | 375 | 350 | 350 | 33,000 | 350 |
| 1998-03-02 | 360 | 370 | 360 | 370 | 16,000 | 370 |
| 1998-02-27 | 351 | 355 | 350 | 355 | 6,000 | 355 |
| 1998-02-26 | 336 | 340 | 335 | 340 | 26,000 | 340 |
| 1998-02-25 | 330 | 340 | 330 | 335 | 13,000 | 335 |
| 1998-02-24 | 330 | 335 | 330 | 335 | 12,000 | 335 |
| 1998-02-23 | 349 | 350 | 335 | 335 | 12,000 | 335 |
| 1998-02-20 | 356 | 356 | 353 | 353 | 16,000 | 353 |
| 1998-02-19 | 350 | 358 | 350 | 356 | 22,000 | 356 |
| 1998-02-18 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-02-17 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1998-02-16 | 350 | 350 | 342 | 342 | 16,000 | 342 |
| 1998-02-13 | 383 | 383 | 360 | 360 | 75,000 | 360 |
| 1998-02-12 | 361 | 389 | 361 | 380 | 91,000 | 380 |
| 1998-02-10 | 345 | 360 | 345 | 360 | 71,000 | 360 |
| 1998-02-09 | 331 | 337 | 331 | 334 | 45,000 | 334 |
| 1998-02-06 | 326 | 330 | 326 | 326 | 46,000 | 326 |
| 1998-02-05 | 310 | 323 | 310 | 323 | 12,000 | 323 |
| 1998-02-04 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 1998-02-03 | 310 | 320 | 310 | 310 | 18,000 | 310 |
| 1998-02-02 | 320 | 320 | 300 | 300 | 11,000 | 300 |
| 1998-01-30 | 340 | 340 | 300 | 310 | 72,000 | 310 |
| 1998-01-29 | 362 | 362 | 335 | 335 | 22,000 | 335 |
| 1998-01-28 | 350 | 364 | 350 | 355 | 81,000 | 355 |
| 1998-01-27 | 341 | 350 | 335 | 335 | 37,000 | 335 |
| 1998-01-26 | 312 | 359 | 312 | 347 | 60,000 | 347 |
| 1998-01-23 | 300 | 315 | 300 | 315 | 30,000 | 315 |
| 1998-01-22 | 296 | 305 | 296 | 305 | 20,000 | 305 |
| 1998-01-21 | 288 | 290 | 285 | 288 | 38,000 | 288 |
| 1998-01-20 | 266 | 267 | 260 | 261 | 27,000 | 261 |
| 1998-01-19 | 260 | 265 | 260 | 261 | 17,000 | 261 |
| 1998-01-16 | 250 | 250 | 241 | 245 | 68,000 | 245 |
| 1998-01-14 | 258 | 258 | 245 | 245 | 39,000 | 245 |
| 1998-01-13 | 249 | 259 | 249 | 258 | 5,000 | 258 |
| 1998-01-12 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-01-09 | 257 | 258 | 257 | 258 | 3,000 | 258 |
| 1998-01-08 | 245 | 258 | 245 | 258 | 14,000 | 258 |
| 1998-01-07 | 245 | 251 | 245 | 251 | 4,000 | 251 |
| 1998-01-06 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1998-01-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
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