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