6306 日工(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2829229529229534,000295
2001-12-2729129228529223,000292
2001-12-262912922912917,000291
2001-12-2529029329029110,000291
2001-12-2128929428928912,000289
2001-12-2029429428728921,000289
2001-12-1928129028128948,000289
2001-12-1828028328028113,000281
2001-12-172802802802805,000280
2001-12-1428428428028057,000280
2001-12-132922922912923,000292
2001-12-1228830028829221,000292
2001-12-1130030028728758,000287
2001-12-1028830028830011,000300
2001-12-0729529629029516,000295
2001-12-0630530830030066,000300
2001-12-0529530429430066,000300
2001-12-0428829328829325,000293
2001-12-032832872832857,000285
2001-11-3027828027528012,000280
2001-11-2928628727827810,000278
2001-11-2830030128228760,000287
2001-11-2729330029330038,000300
2001-11-2628529328529318,000293
2001-11-222842842842842,000284
2001-11-212822842822848,000284
2001-11-2028128228028219,000282
2001-11-192752812752809,000280
2001-11-1628328327527529,000275
2001-11-152782852772857,000285
2001-11-1428128127928115,000281
2001-11-1328628627927911,000279
2001-11-122762862762865,000286
2001-11-092872872722748,000274
2001-11-082982982922927,000292
2001-11-0729329829229615,000296
2001-11-0627528827528814,000288
2001-11-0528428427028018,000280
2001-11-0229029027428340,000283
2001-11-012862862802807,000280
2001-10-3128628627828115,000281
2001-10-3030130128528615,000286
2001-10-2931731831131154,000311
2001-10-2630031529731530,000315
2001-10-2531431530130323,000303
2001-10-2430830930130842,000308
2001-10-2328931528929837,000298
2001-10-2227829027828912,000289
2001-10-192782782762763,000276
2001-10-182832832782788,000278
2001-10-1727528327528312,000283
2001-10-162902902852907,000290
2001-10-152892892892897,000289
2001-10-1228529128528910,000289
2001-10-1127128227128130,000281
2001-10-1027428827428021,000280
2001-10-0927028026928025,000280
2001-10-0529229428128510,000285
2001-10-0429029028529015,000290
2001-10-0329029228828824,000288
2001-10-0228028928028656,000286
2001-10-0127127927127833,000278
2001-09-2825626825626835,000268
2001-09-2725425524625517,000255
2001-09-262492512492517,000251
2001-09-2526026025225824,000258
2001-09-2125125124024537,000245
2001-09-2024525024125018,000250
2001-09-1925925924124551,000245
2001-09-1824026324025910,000259
2001-09-1724924923924017,000240
2001-09-1425625624025036,000250
2001-09-1323024122923613,000236
2001-09-1222023022022545,000225
2001-09-1125425825425512,000255
2001-09-1028028124625224,000252
2001-09-0728028428028420,000284
2001-09-0629929928528635,000286
2001-09-0530030029229924,000299
2001-09-0429330029330029,000300
2001-09-0330530930330928,000309
2001-08-3131031330331359,000313
2001-08-3034734732232458,000324
2001-08-29351360350350267,000350
2001-08-28332344330344175,000344
2001-08-2734034432532598,000325
2001-08-24340363330344340,000344
2001-08-23305325304322147,000322
2001-08-2229330029329762,000297
2001-08-2128929328929110,000291
2001-08-202852852802805,000280
2001-08-1728829028728729,000287
2001-08-162862892852889,000288
2001-08-1529029028728712,000287
2001-08-1428529028528818,000288
2001-08-132842842842842,000284
2001-08-102782842782847,000284
2001-08-092802802762767,000276
2001-08-082892892892893,000289
2001-08-0728528628028217,000282
2001-08-062902902842854,000285
2001-08-032852852842859,000285
2001-08-0229029027328416,000284
2001-08-0128229028229012,000290
2001-07-312902902812827,000282
2001-07-3029029528729564,000295
2001-07-2728028628028328,000283
2001-07-262792792702759,000275
2001-07-2527427927227911,000279
2001-07-2427828027727917,000279
2001-07-2327528027527716,000277
2001-07-192712752702758,000275
2001-07-182702702702702,000270
2001-07-172752752702702,000270
2001-07-162822822822823,000282
2001-07-132652762652766,000276
2001-07-12270275255263259,000263
2001-07-112702702652655,000265
2001-07-102702752702755,000275
2001-07-092822822752754,000275
2001-07-0629329927927948,000279
2001-07-052982982982982,000298
2001-07-042983002982985,000298
2001-07-0329530029530011,000300
2001-07-0229930028528591,000285
2001-06-2930030029129124,000291
2001-06-2828729728729549,000295
2001-06-2728428728328710,000287
2001-06-2627728427728418,000284
2001-06-2527728027727714,000277
2001-06-2227928026427727,000277
2001-06-212842842792797,000279
2001-06-2026927726927713,000277
2001-06-192702702622622,000262
2001-06-182702702692707,000270
2001-06-152662662662663,000266
2001-06-1427027126626610,000266
2001-06-132702702672674,000267
2001-06-1226727026727033,000270
2001-06-112762762762761,000276
2001-06-0827228027127151,000271
2001-06-072732752712718,000271
2001-06-062732732732731,000273
2001-06-052822832822833,000283
2001-06-042812842812843,000284
2001-06-0127227227027121,000271
2001-05-3127527527227210,000272
2001-05-302882882772827,000282
2001-05-292932952822908,000290
2001-05-2828329828329850,000298
2001-05-252762812762817,000281
2001-05-242862862782785,000278
2001-05-2329029128128124,000281
2001-05-2228329127727718,000277
2001-05-212852872752754,000275
2001-05-182762842742847,000284
2001-05-172822852822835,000283
2001-05-162852852822822,000282
2001-05-152832832802802,000280
2001-05-142842842802845,000284
2001-05-112852852852851,000285
2001-05-1028128128028012,000280
2001-05-092952952812819,000281
2001-05-0829930029529535,000295
2001-05-072853002753007,000300
2001-05-0230030529830535,000305
2001-05-0128530228530059,000300
2001-04-2728428527527831,000278
2001-04-2626529026528355,000283
2001-04-2526927326426526,000265
2001-04-2426526525326423,000264
2001-04-2327427426526519,000265
2001-04-2026827526026026,000260
2001-04-192652682602639,000263
2001-04-1826026525626524,000265
2001-04-1725826025526015,000260
2001-04-162592592562575,000257
2001-04-1325525825525831,000258
2001-04-122562562542558,000255
2001-04-1125025525025511,000255
2001-04-1025125225025010,000250
2001-04-092552582512516,000251
2001-04-062592602552555,000255
2001-04-0525125725125517,000255
2001-04-042432472432479,000247
2001-04-0324225024225014,000250
2001-04-0225325324224413,000244
2001-03-3025925924024011,000240
2001-03-2927227226026014,000260
2001-03-2826727226727256,000272
2001-03-2727027827027216,000272
2001-03-2626327125927129,000271
2001-03-2325426025425918,000259
2001-03-2225825925325312,000253
2001-03-2125726025626024,000260
2001-03-1924025424024523,000245
2001-03-162342442342405,000240
2001-03-1523023322223045,000230
2001-03-142362422362387,000238
2001-03-1325125123523618,000236
2001-03-1224925524625521,000255
2001-03-0924525024525031,000250
2001-03-082422432402409,000240
2001-03-072442452432459,000245
2001-03-0625525523724234,000242
2001-03-052372372362366,000236
2001-03-0224624624124511,000245
2001-03-012562562502508,000250
2001-02-2825525725225559,000255
2001-02-272552552512557,000255
2001-02-262542552512557,000255
2001-02-2324725524725512,000255
2001-02-222482482462475,000247
2001-02-212462482452483,000248
2001-02-2024625324524532,000245
2001-02-1924224624224615,000246
2001-02-162452542452504,000250
2001-02-152422492422445,000244
2001-02-142452452432435,000243
2001-02-132462462442455,000245
2001-02-092482482482484,000248
2001-02-0825325324824820,000248
2001-02-072452452452454,000245
2001-02-062432452432452,000245
2001-02-052432432432432,000243
2001-02-022432432432432,000243
2001-02-0125125124224218,000242
2001-01-312522522522527,000252
2001-01-3026026025225227,000252
2001-01-2924625924625942,000259
2001-01-262412452412457,000245
2001-01-252422422412414,000241
2001-01-242492492422426,000242
2001-01-2325825825025016,000250
2001-01-2225525824825839,000258
2001-01-1925025024124115,000241
2001-01-1824325024325012,000250
2001-01-172422432422426,000242
2001-01-1624224224024211,000242
2001-01-152392412392419,000241
2001-01-12235239232232248,000232
2001-01-1124024023523511,000235
2001-01-1024524523324016,000240
2001-01-0925025023624029,000240
2001-01-0523323923323911,000239
2001-01-0425025425025319,000253

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