6306 日工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 223 | 235 | 223 | 235 | 26,000 | 235 |
| 1999-12-29 | 212 | 223 | 211 | 223 | 30,000 | 223 |
| 1999-12-28 | 202 | 207 | 201 | 207 | 15,000 | 207 |
| 1999-12-27 | 200 | 203 | 200 | 201 | 7,000 | 201 |
| 1999-12-24 | 203 | 205 | 203 | 203 | 26,000 | 203 |
| 1999-12-22 | 200 | 203 | 200 | 203 | 22,000 | 203 |
| 1999-12-21 | 202 | 202 | 200 | 200 | 46,000 | 200 |
| 1999-12-20 | 200 | 205 | 200 | 200 | 76,000 | 200 |
| 1999-12-17 | 205 | 207 | 195 | 199 | 62,000 | 199 |
| 1999-12-16 | 205 | 205 | 200 | 201 | 107,000 | 201 |
| 1999-12-15 | 213 | 213 | 205 | 205 | 57,000 | 205 |
| 1999-12-14 | 220 | 222 | 213 | 213 | 54,000 | 213 |
| 1999-12-13 | 230 | 230 | 222 | 222 | 68,000 | 222 |
| 1999-12-10 | 243 | 243 | 230 | 230 | 70,000 | 230 |
| 1999-12-09 | 231 | 231 | 223 | 223 | 41,000 | 223 |
| 1999-12-08 | 234 | 234 | 231 | 231 | 23,000 | 231 |
| 1999-12-07 | 246 | 246 | 231 | 231 | 26,000 | 231 |
| 1999-12-06 | 248 | 251 | 246 | 246 | 32,000 | 246 |
| 1999-12-03 | 250 | 265 | 248 | 248 | 14,000 | 248 |
| 1999-12-02 | 250 | 252 | 248 | 249 | 13,000 | 249 |
| 1999-12-01 | 248 | 248 | 248 | 248 | 7,000 | 248 |
| 1999-11-30 | 247 | 253 | 247 | 248 | 27,000 | 248 |
| 1999-11-29 | 240 | 247 | 240 | 247 | 49,000 | 247 |
| 1999-11-26 | 238 | 240 | 230 | 240 | 23,000 | 240 |
| 1999-11-25 | 266 | 266 | 230 | 238 | 11,000 | 238 |
| 1999-11-24 | 266 | 269 | 266 | 266 | 14,000 | 266 |
| 1999-11-22 | 268 | 268 | 261 | 266 | 14,000 | 266 |
| 1999-11-19 | 261 | 268 | 261 | 268 | 18,000 | 268 |
| 1999-11-18 | 263 | 263 | 259 | 261 | 26,000 | 261 |
| 1999-11-17 | 249 | 262 | 249 | 262 | 14,000 | 262 |
| 1999-11-16 | 226 | 258 | 226 | 249 | 15,000 | 249 |
| 1999-11-15 | 235 | 235 | 220 | 222 | 25,000 | 222 |
| 1999-11-12 | 260 | 260 | 250 | 250 | 15,000 | 250 |
| 1999-11-11 | 254 | 260 | 250 | 250 | 13,000 | 250 |
| 1999-11-10 | 265 | 265 | 258 | 264 | 25,000 | 264 |
| 1999-11-09 | 270 | 272 | 269 | 271 | 15,000 | 271 |
| 1999-11-08 | 280 | 280 | 265 | 265 | 5,000 | 265 |
| 1999-11-05 | 270 | 280 | 270 | 280 | 10,000 | 280 |
| 1999-11-04 | 276 | 286 | 276 | 285 | 14,000 | 285 |
| 1999-11-02 | 275 | 275 | 272 | 272 | 11,000 | 272 |
| 1999-11-01 | 296 | 298 | 295 | 295 | 36,000 | 295 |
| 1999-10-29 | 277 | 296 | 277 | 296 | 17,000 | 296 |
| 1999-10-28 | 266 | 277 | 266 | 277 | 22,000 | 277 |
| 1999-10-27 | 263 | 268 | 263 | 266 | 7,000 | 266 |
| 1999-10-26 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-10-25 | 271 | 271 | 261 | 261 | 23,000 | 261 |
| 1999-10-22 | 266 | 268 | 265 | 265 | 7,000 | 265 |
| 1999-10-21 | 264 | 265 | 260 | 265 | 10,000 | 265 |
| 1999-10-20 | 255 | 265 | 255 | 265 | 33,000 | 265 |
| 1999-10-19 | 272 | 280 | 271 | 280 | 37,000 | 280 |
| 1999-10-18 | 271 | 281 | 271 | 281 | 9,000 | 281 |
| 1999-10-15 | 282 | 285 | 282 | 285 | 9,000 | 285 |
| 1999-10-14 | 306 | 306 | 282 | 282 | 16,000 | 282 |
| 1999-10-13 | 298 | 312 | 298 | 300 | 21,000 | 300 |
| 1999-10-12 | 291 | 298 | 291 | 298 | 14,000 | 298 |
| 1999-10-08 | 304 | 304 | 285 | 286 | 5,000 | 286 |
| 1999-10-07 | 305 | 305 | 291 | 305 | 4,000 | 305 |
| 1999-10-06 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-10-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1999-10-04 | 310 | 311 | 307 | 308 | 17,000 | 308 |
| 1999-10-01 | 297 | 301 | 292 | 298 | 16,000 | 298 |
| 1999-09-30 | 271 | 300 | 271 | 300 | 17,000 | 300 |
| 1999-09-29 | 290 | 294 | 270 | 270 | 18,000 | 270 |
| 1999-09-28 | 276 | 291 | 275 | 290 | 53,000 | 290 |
| 1999-09-27 | 291 | 294 | 270 | 275 | 17,000 | 275 |
| 1999-09-24 | 278 | 294 | 278 | 294 | 6,000 | 294 |
| 1999-09-22 | 278 | 278 | 270 | 278 | 6,000 | 278 |
| 1999-09-21 | 294 | 294 | 278 | 278 | 19,000 | 278 |
| 1999-09-20 | 290 | 294 | 290 | 294 | 18,000 | 294 |
| 1999-09-17 | 270 | 290 | 270 | 290 | 12,000 | 290 |
| 1999-09-16 | 281 | 281 | 270 | 270 | 15,000 | 270 |
| 1999-09-14 | 291 | 291 | 280 | 281 | 28,000 | 281 |
| 1999-09-13 | 290 | 300 | 290 | 291 | 16,000 | 291 |
| 1999-09-10 | 287 | 302 | 286 | 290 | 27,000 | 290 |
| 1999-09-09 | 290 | 290 | 286 | 286 | 11,000 | 286 |
| 1999-09-08 | 294 | 295 | 290 | 290 | 24,000 | 290 |
| 1999-09-07 | 297 | 297 | 294 | 294 | 8,000 | 294 |
| 1999-09-06 | 297 | 300 | 297 | 297 | 23,000 | 297 |
| 1999-09-03 | 303 | 313 | 293 | 293 | 23,000 | 293 |
| 1999-09-02 | 309 | 311 | 303 | 303 | 12,000 | 303 |
| 1999-09-01 | 309 | 310 | 302 | 303 | 20,000 | 303 |
| 1999-08-31 | 325 | 325 | 308 | 308 | 35,000 | 308 |
| 1999-08-30 | 303 | 317 | 303 | 315 | 39,000 | 315 |
| 1999-08-27 | 305 | 305 | 303 | 303 | 16,000 | 303 |
| 1999-08-26 | 312 | 312 | 310 | 310 | 26,000 | 310 |
| 1999-08-25 | 320 | 320 | 311 | 312 | 17,000 | 312 |
| 1999-08-24 | 330 | 330 | 324 | 324 | 15,000 | 324 |
| 1999-08-23 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 1999-08-20 | 330 | 330 | 321 | 330 | 21,000 | 330 |
| 1999-08-19 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 1999-08-18 | 335 | 335 | 325 | 325 | 17,000 | 325 |
| 1999-08-17 | 330 | 335 | 328 | 335 | 38,000 | 335 |
| 1999-08-16 | 330 | 331 | 324 | 324 | 18,000 | 324 |
| 1999-08-13 | 332 | 332 | 330 | 330 | 12,000 | 330 |
| 1999-08-12 | 330 | 332 | 330 | 332 | 12,000 | 332 |
| 1999-08-11 | 331 | 331 | 329 | 330 | 18,000 | 330 |
| 1999-08-10 | 330 | 331 | 330 | 331 | 12,000 | 331 |
| 1999-08-09 | 333 | 333 | 330 | 330 | 18,000 | 330 |
| 1999-08-06 | 326 | 330 | 326 | 330 | 9,000 | 330 |
| 1999-08-05 | 344 | 349 | 324 | 324 | 28,000 | 324 |
| 1999-08-04 | 340 | 349 | 340 | 349 | 8,000 | 349 |
| 1999-08-03 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 1999-08-02 | 320 | 335 | 320 | 334 | 20,000 | 334 |
| 1999-07-30 | 340 | 340 | 327 | 327 | 21,000 | 327 |
| 1999-07-29 | 354 | 356 | 346 | 346 | 34,000 | 346 |
| 1999-07-28 | 345 | 356 | 345 | 355 | 16,000 | 355 |
| 1999-07-27 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1999-07-26 | 342 | 343 | 342 | 343 | 8,000 | 343 |
| 1999-07-23 | 349 | 350 | 341 | 342 | 25,000 | 342 |
| 1999-07-22 | 375 | 375 | 350 | 350 | 41,000 | 350 |
| 1999-07-21 | 355 | 376 | 355 | 375 | 25,000 | 375 |
| 1999-07-19 | 372 | 376 | 350 | 350 | 89,000 | 350 |
| 1999-07-16 | 373 | 375 | 371 | 372 | 46,000 | 372 |
| 1999-07-15 | 380 | 385 | 373 | 373 | 125,000 | 373 |
| 1999-07-14 | 404 | 410 | 369 | 375 | 265,000 | 375 |
| 1999-07-13 | 355 | 403 | 355 | 403 | 628,000 | 403 |
| 1999-07-12 | 345 | 355 | 345 | 355 | 56,000 | 355 |
| 1999-07-09 | 340 | 341 | 337 | 340 | 38,000 | 340 |
| 1999-07-08 | 346 | 350 | 340 | 340 | 65,000 | 340 |
| 1999-07-07 | 335 | 345 | 335 | 345 | 45,000 | 345 |
| 1999-07-06 | 346 | 346 | 335 | 335 | 59,000 | 335 |
| 1999-07-05 | 329 | 350 | 329 | 345 | 118,000 | 345 |
| 1999-07-02 | 325 | 330 | 321 | 329 | 103,000 | 329 |
| 1999-07-01 | 308 | 325 | 308 | 323 | 29,000 | 323 |
| 1999-06-30 | 321 | 321 | 305 | 305 | 38,000 | 305 |
| 1999-06-29 | 320 | 320 | 310 | 320 | 21,000 | 320 |
| 1999-06-28 | 305 | 319 | 305 | 319 | 13,000 | 319 |
| 1999-06-25 | 305 | 306 | 305 | 305 | 9,000 | 305 |
| 1999-06-24 | 325 | 328 | 310 | 310 | 19,000 | 310 |
| 1999-06-23 | 317 | 335 | 317 | 325 | 74,000 | 325 |
| 1999-06-22 | 325 | 328 | 315 | 318 | 92,000 | 318 |
| 1999-06-21 | 310 | 325 | 310 | 325 | 68,000 | 325 |
| 1999-06-18 | 299 | 305 | 295 | 305 | 42,000 | 305 |
| 1999-06-17 | 295 | 300 | 295 | 299 | 20,000 | 299 |
| 1999-06-16 | 295 | 300 | 290 | 290 | 36,000 | 290 |
| 1999-06-15 | 292 | 300 | 292 | 300 | 10,000 | 300 |
| 1999-06-14 | 291 | 300 | 291 | 300 | 15,000 | 300 |
| 1999-06-11 | 310 | 315 | 305 | 305 | 68,000 | 305 |
| 1999-06-10 | 300 | 300 | 286 | 300 | 11,000 | 300 |
| 1999-06-09 | 299 | 300 | 299 | 300 | 16,000 | 300 |
| 1999-06-08 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 1999-06-07 | 295 | 300 | 290 | 300 | 10,000 | 300 |
| 1999-06-04 | 276 | 300 | 276 | 300 | 15,000 | 300 |
| 1999-06-03 | 290 | 290 | 280 | 281 | 17,000 | 281 |
| 1999-06-02 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 1999-06-01 | 290 | 290 | 288 | 290 | 7,000 | 290 |
| 1999-05-31 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1999-05-28 | 282 | 285 | 282 | 285 | 52,000 | 285 |
| 1999-05-27 | 285 | 285 | 277 | 282 | 10,000 | 282 |
| 1999-05-26 | 278 | 284 | 276 | 284 | 20,000 | 284 |
| 1999-05-25 | 276 | 280 | 276 | 278 | 16,000 | 278 |
| 1999-05-24 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1999-05-21 | 280 | 282 | 276 | 277 | 25,000 | 277 |
| 1999-05-20 | 280 | 285 | 280 | 282 | 14,000 | 282 |
| 1999-05-19 | 290 | 290 | 280 | 280 | 16,000 | 280 |
| 1999-05-18 | 290 | 290 | 281 | 282 | 12,000 | 282 |
| 1999-05-17 | 292 | 292 | 284 | 285 | 19,000 | 285 |
| 1999-05-14 | 300 | 306 | 297 | 303 | 14,000 | 303 |
| 1999-05-13 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 1999-05-12 | 300 | 311 | 297 | 301 | 32,000 | 301 |
| 1999-05-11 | 305 | 313 | 300 | 300 | 81,000 | 300 |
| 1999-05-10 | 310 | 310 | 300 | 301 | 29,000 | 301 |
| 1999-05-07 | 310 | 310 | 303 | 305 | 15,000 | 305 |
| 1999-05-06 | 297 | 310 | 297 | 310 | 41,000 | 310 |
| 1999-04-30 | 309 | 309 | 296 | 296 | 34,000 | 296 |
| 1999-04-28 | 310 | 313 | 300 | 301 | 53,000 | 301 |
| 1999-04-27 | 313 | 313 | 301 | 310 | 54,000 | 310 |
| 1999-04-26 | 301 | 301 | 294 | 298 | 67,000 | 298 |
| 1999-04-23 | 328 | 330 | 300 | 310 | 80,000 | 310 |
| 1999-04-22 | 310 | 333 | 298 | 333 | 259,000 | 333 |
| 1999-04-21 | 280 | 310 | 276 | 309 | 157,000 | 309 |
| 1999-04-20 | 265 | 268 | 265 | 268 | 39,000 | 268 |
| 1999-04-19 | 257 | 265 | 257 | 265 | 41,000 | 265 |
| 1999-04-16 | 270 | 270 | 256 | 256 | 16,000 | 256 |
| 1999-04-15 | 265 | 265 | 255 | 255 | 11,000 | 255 |
| 1999-04-14 | 265 | 265 | 260 | 265 | 41,000 | 265 |
| 1999-04-13 | 265 | 265 | 251 | 251 | 14,000 | 251 |
| 1999-04-12 | 280 | 280 | 261 | 261 | 24,000 | 261 |
| 1999-04-09 | 270 | 275 | 265 | 275 | 52,000 | 275 |
| 1999-04-08 | 265 | 265 | 257 | 265 | 21,000 | 265 |
| 1999-04-07 | 252 | 255 | 250 | 251 | 40,000 | 251 |
| 1999-04-06 | 242 | 252 | 241 | 252 | 21,000 | 252 |
| 1999-04-05 | 241 | 252 | 240 | 252 | 49,000 | 252 |
| 1999-04-02 | 252 | 252 | 245 | 251 | 38,000 | 251 |
| 1999-04-01 | 245 | 251 | 245 | 251 | 10,000 | 251 |
| 1999-03-31 | 253 | 265 | 245 | 246 | 17,000 | 246 |
| 1999-03-30 | 260 | 268 | 253 | 253 | 63,000 | 253 |
| 1999-03-29 | 258 | 260 | 258 | 260 | 30,000 | 260 |
| 1999-03-26 | 252 | 252 | 245 | 245 | 18,000 | 245 |
| 1999-03-25 | 245 | 258 | 245 | 253 | 20,000 | 253 |
| 1999-03-24 | 261 | 261 | 251 | 251 | 15,000 | 251 |
| 1999-03-23 | 260 | 266 | 260 | 261 | 50,000 | 261 |
| 1999-03-19 | 249 | 260 | 249 | 260 | 67,000 | 260 |
| 1999-03-18 | 257 | 257 | 245 | 248 | 25,000 | 248 |
| 1999-03-17 | 254 | 260 | 253 | 257 | 29,000 | 257 |
| 1999-03-16 | 244 | 249 | 243 | 249 | 24,000 | 249 |
| 1999-03-15 | 238 | 241 | 238 | 239 | 28,000 | 239 |
| 1999-03-12 | 240 | 241 | 228 | 228 | 26,000 | 228 |
| 1999-03-11 | 230 | 239 | 229 | 239 | 36,000 | 239 |
| 1999-03-10 | 230 | 231 | 227 | 230 | 17,000 | 230 |
| 1999-03-09 | 225 | 230 | 225 | 230 | 14,000 | 230 |
| 1999-03-08 | 237 | 237 | 225 | 225 | 22,000 | 225 |
| 1999-03-05 | 226 | 234 | 226 | 232 | 33,000 | 232 |
| 1999-03-04 | 226 | 226 | 224 | 226 | 10,000 | 226 |
| 1999-03-03 | 222 | 227 | 222 | 226 | 50,000 | 226 |
| 1999-03-02 | 217 | 223 | 217 | 222 | 28,000 | 222 |
| 1999-03-01 | 218 | 227 | 218 | 227 | 139,000 | 227 |
| 1999-02-26 | 227 | 228 | 214 | 218 | 169,000 | 218 |
| 1999-02-25 | 236 | 236 | 225 | 229 | 42,000 | 229 |
| 1999-02-24 | 253 | 253 | 235 | 235 | 6,000 | 235 |
| 1999-02-23 | 250 | 255 | 232 | 253 | 27,000 | 253 |
| 1999-02-22 | 240 | 255 | 240 | 250 | 47,000 | 250 |
| 1999-02-19 | 238 | 240 | 238 | 240 | 13,000 | 240 |
| 1999-02-18 | 237 | 239 | 237 | 238 | 7,000 | 238 |
| 1999-02-17 | 240 | 241 | 240 | 240 | 15,000 | 240 |
| 1999-02-16 | 241 | 241 | 240 | 240 | 12,000 | 240 |
| 1999-02-15 | 238 | 241 | 238 | 241 | 8,000 | 241 |
| 1999-02-12 | 232 | 242 | 232 | 241 | 15,000 | 241 |
| 1999-02-10 | 240 | 242 | 240 | 240 | 30,000 | 240 |
| 1999-02-09 | 245 | 245 | 240 | 240 | 16,000 | 240 |
| 1999-02-08 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1999-02-05 | 229 | 240 | 229 | 240 | 38,000 | 240 |
| 1999-02-04 | 228 | 230 | 228 | 230 | 38,000 | 230 |
| 1999-02-03 | 246 | 246 | 228 | 228 | 25,000 | 228 |
| 1999-02-02 | 246 | 250 | 246 | 250 | 23,000 | 250 |
| 1999-02-01 | 248 | 250 | 245 | 246 | 55,000 | 246 |
| 1999-01-29 | 240 | 240 | 238 | 240 | 31,000 | 240 |
| 1999-01-28 | 235 | 248 | 235 | 248 | 77,000 | 248 |
| 1999-01-27 | 235 | 235 | 230 | 234 | 17,000 | 234 |
| 1999-01-26 | 225 | 227 | 225 | 226 | 16,000 | 226 |
| 1999-01-25 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1999-01-22 | 228 | 229 | 220 | 220 | 52,000 | 220 |
| 1999-01-21 | 215 | 230 | 215 | 230 | 50,000 | 230 |
| 1999-01-20 | 208 | 215 | 208 | 215 | 52,000 | 215 |
| 1999-01-19 | 211 | 213 | 207 | 207 | 32,000 | 207 |
| 1999-01-18 | 206 | 212 | 206 | 211 | 57,000 | 211 |
| 1999-01-14 | 220 | 220 | 204 | 204 | 66,000 | 204 |
| 1999-01-13 | 225 | 225 | 221 | 221 | 17,000 | 221 |
| 1999-01-12 | 230 | 230 | 227 | 227 | 13,000 | 227 |
| 1999-01-11 | 230 | 231 | 230 | 230 | 26,000 | 230 |
| 1999-01-08 | 234 | 234 | 230 | 230 | 34,000 | 230 |
| 1999-01-07 | 232 | 233 | 232 | 233 | 25,000 | 233 |
| 1999-01-06 | 232 | 232 | 226 | 232 | 11,000 | 232 |
| 1999-01-05 | 242 | 242 | 227 | 230 | 16,000 | 230 |
| 1999-01-04 | 242 | 242 | 241 | 242 | 12,000 | 242 |
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
