6306 日工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 239 | 246 | 239 | 246 | 24,000 | 246 |
| 2000-12-28 | 230 | 240 | 230 | 239 | 24,000 | 239 |
| 2000-12-27 | 234 | 234 | 226 | 226 | 14,000 | 226 |
| 2000-12-26 | 235 | 235 | 223 | 225 | 8,000 | 225 |
| 2000-12-25 | 226 | 235 | 226 | 235 | 17,000 | 235 |
| 2000-12-22 | 220 | 226 | 220 | 223 | 12,000 | 223 |
| 2000-12-21 | 240 | 240 | 220 | 220 | 26,000 | 220 |
| 2000-12-20 | 232 | 238 | 232 | 238 | 18,000 | 238 |
| 2000-12-19 | 235 | 235 | 232 | 232 | 22,000 | 232 |
| 2000-12-18 | 237 | 237 | 236 | 236 | 6,000 | 236 |
| 2000-12-15 | 237 | 237 | 235 | 235 | 11,000 | 235 |
| 2000-12-14 | 243 | 243 | 237 | 237 | 9,000 | 237 |
| 2000-12-13 | 245 | 245 | 242 | 243 | 15,000 | 243 |
| 2000-12-12 | 248 | 258 | 248 | 255 | 49,000 | 255 |
| 2000-12-11 | 236 | 248 | 236 | 248 | 5,000 | 248 |
| 2000-12-08 | 228 | 235 | 228 | 235 | 27,000 | 235 |
| 2000-12-07 | 242 | 242 | 238 | 238 | 20,000 | 238 |
| 2000-12-06 | 255 | 255 | 242 | 242 | 10,000 | 242 |
| 2000-12-05 | 250 | 250 | 240 | 240 | 10,000 | 240 |
| 2000-12-04 | 260 | 261 | 260 | 260 | 40,000 | 260 |
| 2000-12-01 | 250 | 260 | 250 | 259 | 7,000 | 259 |
| 2000-11-30 | 242 | 250 | 242 | 250 | 4,000 | 250 |
| 2000-11-29 | 240 | 247 | 240 | 247 | 4,000 | 247 |
| 2000-11-28 | 255 | 265 | 247 | 247 | 54,000 | 247 |
| 2000-11-27 | 253 | 255 | 253 | 255 | 4,000 | 255 |
| 2000-11-24 | 240 | 246 | 240 | 246 | 13,000 | 246 |
| 2000-11-22 | 255 | 255 | 250 | 250 | 10,000 | 250 |
| 2000-11-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-11-20 | 247 | 260 | 247 | 260 | 66,000 | 260 |
| 2000-11-17 | 245 | 247 | 240 | 247 | 5,000 | 247 |
| 2000-11-16 | 236 | 240 | 235 | 235 | 13,000 | 235 |
| 2000-11-15 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 2000-11-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-11-13 | 241 | 250 | 241 | 250 | 2,000 | 250 |
| 2000-11-10 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2000-11-09 | 255 | 255 | 246 | 246 | 4,000 | 246 |
| 2000-11-08 | 245 | 253 | 245 | 253 | 3,000 | 253 |
| 2000-11-07 | 260 | 260 | 250 | 260 | 6,000 | 260 |
| 2000-11-06 | 240 | 260 | 240 | 260 | 15,000 | 260 |
| 2000-11-02 | 249 | 250 | 245 | 250 | 15,000 | 250 |
| 2000-11-01 | 247 | 254 | 247 | 254 | 5,000 | 254 |
| 2000-10-31 | 256 | 256 | 252 | 256 | 23,000 | 256 |
| 2000-10-30 | 253 | 257 | 249 | 256 | 42,000 | 256 |
| 2000-10-27 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 2000-10-26 | 232 | 242 | 232 | 242 | 12,000 | 242 |
| 2000-10-25 | 261 | 261 | 243 | 243 | 14,000 | 243 |
| 2000-10-24 | 259 | 262 | 256 | 261 | 27,000 | 261 |
| 2000-10-23 | 246 | 256 | 246 | 256 | 33,000 | 256 |
| 2000-10-20 | 233 | 246 | 233 | 246 | 21,000 | 246 |
| 2000-10-19 | 235 | 235 | 233 | 233 | 29,000 | 233 |
| 2000-10-18 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 2000-10-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-10-16 | 240 | 249 | 240 | 248 | 4,000 | 248 |
| 2000-10-13 | 230 | 230 | 229 | 230 | 18,000 | 230 |
| 2000-10-12 | 241 | 241 | 235 | 235 | 6,000 | 235 |
| 2000-10-11 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2000-10-10 | 245 | 245 | 241 | 241 | 4,000 | 241 |
| 2000-10-06 | 251 | 251 | 236 | 241 | 9,000 | 241 |
| 2000-10-05 | 246 | 246 | 230 | 230 | 14,000 | 230 |
| 2000-10-04 | 253 | 253 | 236 | 246 | 16,000 | 246 |
| 2000-10-03 | 268 | 268 | 258 | 260 | 6,000 | 260 |
| 2000-10-02 | 265 | 269 | 253 | 269 | 14,000 | 269 |
| 2000-09-29 | 261 | 267 | 261 | 261 | 46,000 | 261 |
| 2000-09-28 | 253 | 261 | 253 | 260 | 17,000 | 260 |
| 2000-09-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-09-26 | 264 | 264 | 259 | 259 | 5,000 | 259 |
| 2000-09-25 | 254 | 265 | 254 | 264 | 12,000 | 264 |
| 2000-09-22 | 268 | 268 | 253 | 254 | 8,000 | 254 |
| 2000-09-21 | 265 | 270 | 265 | 270 | 31,000 | 270 |
| 2000-09-20 | 252 | 265 | 252 | 265 | 73,000 | 265 |
| 2000-09-19 | 233 | 252 | 233 | 252 | 20,000 | 252 |
| 2000-09-18 | 235 | 235 | 233 | 233 | 10,000 | 233 |
| 2000-09-14 | 235 | 236 | 231 | 235 | 25,000 | 235 |
| 2000-09-13 | 230 | 231 | 230 | 231 | 29,000 | 231 |
| 2000-09-12 | 239 | 239 | 235 | 235 | 5,000 | 235 |
| 2000-09-11 | 240 | 243 | 240 | 240 | 6,000 | 240 |
| 2000-09-08 | 230 | 240 | 230 | 240 | 13,000 | 240 |
| 2000-09-07 | 230 | 235 | 228 | 235 | 11,000 | 235 |
| 2000-09-06 | 237 | 237 | 230 | 230 | 14,000 | 230 |
| 2000-09-05 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 2000-09-04 | 244 | 244 | 241 | 242 | 6,000 | 242 |
| 2000-09-01 | 249 | 249 | 244 | 244 | 6,000 | 244 |
| 2000-08-31 | 251 | 251 | 249 | 249 | 16,000 | 249 |
| 2000-08-30 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2000-08-29 | 255 | 258 | 250 | 258 | 13,000 | 258 |
| 2000-08-28 | 259 | 260 | 255 | 255 | 56,000 | 255 |
| 2000-08-25 | 260 | 260 | 258 | 259 | 25,000 | 259 |
| 2000-08-24 | 258 | 263 | 258 | 262 | 14,000 | 262 |
| 2000-08-23 | 260 | 261 | 255 | 255 | 18,000 | 255 |
| 2000-08-22 | 260 | 260 | 259 | 260 | 71,000 | 260 |
| 2000-08-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-18 | 258 | 260 | 257 | 257 | 12,000 | 257 |
| 2000-08-17 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-08-16 | 257 | 257 | 255 | 257 | 8,000 | 257 |
| 2000-08-15 | 257 | 257 | 255 | 257 | 5,000 | 257 |
| 2000-08-14 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 2000-08-11 | 250 | 266 | 250 | 266 | 14,000 | 266 |
| 2000-08-10 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2000-08-09 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2000-08-08 | 250 | 250 | 248 | 248 | 6,000 | 248 |
| 2000-08-07 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-08-04 | 251 | 252 | 246 | 250 | 25,000 | 250 |
| 2000-08-03 | 257 | 260 | 252 | 252 | 8,000 | 252 |
| 2000-08-02 | 268 | 268 | 257 | 257 | 4,000 | 257 |
| 2000-08-01 | 260 | 267 | 257 | 258 | 10,000 | 258 |
| 2000-07-31 | 255 | 260 | 255 | 260 | 25,000 | 260 |
| 2000-07-28 | 257 | 267 | 257 | 267 | 56,000 | 267 |
| 2000-07-27 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2000-07-26 | 260 | 260 | 255 | 255 | 11,000 | 255 |
| 2000-07-25 | 260 | 265 | 260 | 261 | 14,000 | 261 |
| 2000-07-24 | 271 | 274 | 263 | 263 | 31,000 | 263 |
| 2000-07-21 | 277 | 280 | 260 | 263 | 49,000 | 263 |
| 2000-07-19 | 266 | 276 | 266 | 276 | 20,000 | 276 |
| 2000-07-18 | 285 | 285 | 266 | 266 | 26,000 | 266 |
| 2000-07-17 | 289 | 290 | 272 | 272 | 27,000 | 272 |
| 2000-07-14 | 285 | 295 | 285 | 290 | 37,000 | 290 |
| 2000-07-13 | 283 | 284 | 282 | 283 | 302,000 | 283 |
| 2000-07-12 | 285 | 285 | 281 | 284 | 21,000 | 284 |
| 2000-07-11 | 280 | 290 | 278 | 290 | 60,000 | 290 |
| 2000-07-10 | 280 | 280 | 272 | 273 | 18,000 | 273 |
| 2000-07-07 | 275 | 275 | 268 | 270 | 33,000 | 270 |
| 2000-07-06 | 270 | 274 | 262 | 268 | 20,000 | 268 |
| 2000-07-05 | 286 | 289 | 275 | 275 | 41,000 | 275 |
| 2000-07-04 | 282 | 286 | 282 | 285 | 71,000 | 285 |
| 2000-07-03 | 270 | 289 | 270 | 282 | 54,000 | 282 |
| 2000-06-30 | 262 | 265 | 259 | 265 | 67,000 | 265 |
| 2000-06-29 | 256 | 262 | 255 | 262 | 75,000 | 262 |
| 2000-06-28 | 245 | 258 | 245 | 255 | 81,000 | 255 |
| 2000-06-27 | 245 | 245 | 240 | 244 | 21,000 | 244 |
| 2000-06-26 | 234 | 236 | 232 | 236 | 7,000 | 236 |
| 2000-06-23 | 236 | 237 | 231 | 231 | 34,000 | 231 |
| 2000-06-22 | 241 | 245 | 233 | 233 | 12,000 | 233 |
| 2000-06-21 | 244 | 244 | 239 | 241 | 12,000 | 241 |
| 2000-06-20 | 239 | 244 | 230 | 244 | 64,000 | 244 |
| 2000-06-19 | 235 | 238 | 230 | 230 | 19,000 | 230 |
| 2000-06-16 | 239 | 240 | 236 | 240 | 16,000 | 240 |
| 2000-06-15 | 241 | 242 | 238 | 238 | 32,000 | 238 |
| 2000-06-14 | 250 | 255 | 239 | 242 | 28,000 | 242 |
| 2000-06-13 | 240 | 250 | 240 | 250 | 51,000 | 250 |
| 2000-06-12 | 235 | 238 | 234 | 238 | 31,000 | 238 |
| 2000-06-09 | 229 | 235 | 229 | 235 | 42,000 | 235 |
| 2000-06-08 | 235 | 235 | 230 | 230 | 21,000 | 230 |
| 2000-06-07 | 234 | 234 | 230 | 234 | 19,000 | 234 |
| 2000-06-06 | 234 | 234 | 228 | 229 | 11,000 | 229 |
| 2000-06-05 | 235 | 235 | 231 | 231 | 20,000 | 231 |
| 2000-06-02 | 235 | 239 | 230 | 231 | 14,000 | 231 |
| 2000-06-01 | 237 | 237 | 228 | 237 | 11,000 | 237 |
| 2000-05-31 | 230 | 230 | 227 | 228 | 19,000 | 228 |
| 2000-05-30 | 239 | 240 | 239 | 240 | 9,000 | 240 |
| 2000-05-29 | 235 | 241 | 233 | 240 | 69,000 | 240 |
| 2000-05-26 | 226 | 228 | 226 | 228 | 11,000 | 228 |
| 2000-05-25 | 228 | 229 | 225 | 225 | 16,000 | 225 |
| 2000-05-24 | 228 | 231 | 228 | 231 | 8,000 | 231 |
| 2000-05-23 | 235 | 236 | 226 | 227 | 13,000 | 227 |
| 2000-05-22 | 230 | 236 | 230 | 235 | 18,000 | 235 |
| 2000-05-19 | 225 | 230 | 225 | 230 | 11,000 | 230 |
| 2000-05-18 | 226 | 226 | 225 | 225 | 15,000 | 225 |
| 2000-05-17 | 226 | 235 | 226 | 227 | 21,000 | 227 |
| 2000-05-16 | 230 | 234 | 226 | 229 | 13,000 | 229 |
| 2000-05-15 | 226 | 235 | 226 | 235 | 8,000 | 235 |
| 2000-05-12 | 234 | 234 | 224 | 224 | 8,000 | 224 |
| 2000-05-11 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 2000-05-10 | 233 | 235 | 233 | 234 | 12,000 | 234 |
| 2000-05-09 | 234 | 234 | 229 | 232 | 3,000 | 232 |
| 2000-05-08 | 234 | 235 | 220 | 234 | 11,000 | 234 |
| 2000-05-02 | 239 | 239 | 233 | 234 | 11,000 | 234 |
| 2000-05-01 | 227 | 239 | 227 | 235 | 32,000 | 235 |
| 2000-04-28 | 216 | 227 | 215 | 227 | 38,000 | 227 |
| 2000-04-27 | 216 | 222 | 215 | 215 | 11,000 | 215 |
| 2000-04-26 | 216 | 223 | 215 | 215 | 25,000 | 215 |
| 2000-04-25 | 224 | 227 | 223 | 227 | 16,000 | 227 |
| 2000-04-24 | 230 | 232 | 223 | 228 | 15,000 | 228 |
| 2000-04-21 | 226 | 226 | 222 | 222 | 5,000 | 222 |
| 2000-04-20 | 228 | 235 | 228 | 235 | 14,000 | 235 |
| 2000-04-19 | 220 | 228 | 220 | 228 | 41,000 | 228 |
| 2000-04-18 | 230 | 230 | 228 | 230 | 7,000 | 230 |
| 2000-04-17 | 224 | 224 | 221 | 222 | 14,000 | 222 |
| 2000-04-14 | 232 | 234 | 227 | 227 | 17,000 | 227 |
| 2000-04-13 | 226 | 230 | 221 | 227 | 57,000 | 227 |
| 2000-04-12 | 226 | 226 | 222 | 225 | 32,000 | 225 |
| 2000-04-11 | 231 | 232 | 230 | 230 | 22,000 | 230 |
| 2000-04-10 | 239 | 239 | 230 | 233 | 24,000 | 233 |
| 2000-04-07 | 227 | 233 | 227 | 230 | 17,000 | 230 |
| 2000-04-06 | 228 | 236 | 227 | 227 | 19,000 | 227 |
| 2000-04-05 | 234 | 234 | 227 | 227 | 24,000 | 227 |
| 2000-04-04 | 231 | 235 | 231 | 234 | 6,000 | 234 |
| 2000-04-03 | 232 | 235 | 218 | 226 | 31,000 | 226 |
| 2000-03-31 | 235 | 235 | 232 | 235 | 5,000 | 235 |
| 2000-03-30 | 240 | 243 | 240 | 240 | 21,000 | 240 |
| 2000-03-29 | 248 | 250 | 245 | 247 | 56,000 | 247 |
| 2000-03-28 | 233 | 253 | 233 | 253 | 117,000 | 253 |
| 2000-03-27 | 222 | 233 | 222 | 233 | 38,000 | 233 |
| 2000-03-24 | 223 | 223 | 212 | 222 | 28,000 | 222 |
| 2000-03-23 | 220 | 225 | 200 | 200 | 86,000 | 200 |
| 2000-03-22 | 223 | 223 | 220 | 220 | 21,000 | 220 |
| 2000-03-21 | 226 | 234 | 223 | 223 | 21,000 | 223 |
| 2000-03-17 | 222 | 222 | 215 | 222 | 9,000 | 222 |
| 2000-03-16 | 216 | 222 | 213 | 222 | 37,000 | 222 |
| 2000-03-15 | 223 | 223 | 213 | 213 | 155,000 | 213 |
| 2000-03-14 | 233 | 233 | 216 | 218 | 46,000 | 218 |
| 2000-03-13 | 238 | 239 | 228 | 228 | 29,000 | 228 |
| 2000-03-10 | 248 | 253 | 228 | 238 | 69,000 | 238 |
| 2000-03-09 | 222 | 223 | 220 | 223 | 25,000 | 223 |
| 2000-03-08 | 227 | 227 | 221 | 222 | 48,000 | 222 |
| 2000-03-07 | 226 | 227 | 221 | 227 | 31,000 | 227 |
| 2000-03-06 | 223 | 232 | 223 | 226 | 22,000 | 226 |
| 2000-03-03 | 231 | 231 | 221 | 222 | 20,000 | 222 |
| 2000-03-02 | 245 | 245 | 230 | 231 | 17,000 | 231 |
| 2000-03-01 | 254 | 259 | 250 | 250 | 44,000 | 250 |
| 2000-02-29 | 234 | 259 | 234 | 259 | 32,000 | 259 |
| 2000-02-28 | 222 | 234 | 222 | 234 | 24,000 | 234 |
| 2000-02-25 | 222 | 222 | 216 | 222 | 11,000 | 222 |
| 2000-02-24 | 220 | 222 | 220 | 220 | 14,000 | 220 |
| 2000-02-23 | 221 | 223 | 220 | 220 | 29,000 | 220 |
| 2000-02-22 | 218 | 223 | 218 | 222 | 28,000 | 222 |
| 2000-02-21 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 2000-02-18 | 215 | 230 | 215 | 220 | 22,000 | 220 |
| 2000-02-17 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-02-16 | 215 | 220 | 215 | 215 | 24,000 | 215 |
| 2000-02-15 | 235 | 241 | 215 | 215 | 23,000 | 215 |
| 2000-02-14 | 238 | 240 | 235 | 235 | 19,000 | 235 |
| 2000-02-10 | 236 | 238 | 236 | 238 | 6,000 | 238 |
| 2000-02-09 | 241 | 241 | 235 | 235 | 11,000 | 235 |
| 2000-02-08 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 2000-02-07 | 240 | 241 | 240 | 241 | 9,000 | 241 |
| 2000-02-04 | 236 | 249 | 235 | 240 | 40,000 | 240 |
| 2000-02-03 | 248 | 249 | 229 | 236 | 32,000 | 236 |
| 2000-02-02 | 241 | 249 | 241 | 248 | 20,000 | 248 |
| 2000-02-01 | 250 | 250 | 240 | 241 | 21,000 | 241 |
| 2000-01-31 | 249 | 250 | 248 | 250 | 32,000 | 250 |
| 2000-01-28 | 237 | 250 | 237 | 249 | 80,000 | 249 |
| 2000-01-27 | 245 | 250 | 237 | 237 | 16,000 | 237 |
| 2000-01-26 | 245 | 245 | 244 | 245 | 12,000 | 245 |
| 2000-01-25 | 240 | 250 | 240 | 250 | 12,000 | 250 |
| 2000-01-24 | 237 | 245 | 237 | 240 | 23,000 | 240 |
| 2000-01-21 | 250 | 250 | 235 | 235 | 40,000 | 235 |
| 2000-01-20 | 250 | 250 | 245 | 250 | 32,000 | 250 |
| 2000-01-19 | 250 | 251 | 250 | 250 | 21,000 | 250 |
| 2000-01-18 | 252 | 255 | 246 | 250 | 73,000 | 250 |
| 2000-01-17 | 225 | 248 | 221 | 245 | 41,000 | 245 |
| 2000-01-14 | 217 | 220 | 217 | 220 | 60,000 | 220 |
| 2000-01-13 | 220 | 223 | 215 | 215 | 270,000 | 215 |
| 2000-01-12 | 220 | 223 | 215 | 216 | 22,000 | 216 |
| 2000-01-11 | 219 | 223 | 219 | 220 | 21,000 | 220 |
| 2000-01-07 | 219 | 220 | 218 | 219 | 27,000 | 219 |
| 2000-01-06 | 220 | 221 | 220 | 220 | 31,000 | 220 |
| 2000-01-05 | 233 | 235 | 233 | 235 | 35,000 | 235 |
| 2000-01-04 | 235 | 242 | 235 | 237 | 32,000 | 237 |
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
