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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 292 | 295 | 292 | 295 | 34,000 | 295 |
| 2001-12-27 | 291 | 292 | 285 | 292 | 23,000 | 292 |
| 2001-12-26 | 291 | 292 | 291 | 291 | 7,000 | 291 |
| 2001-12-25 | 290 | 293 | 290 | 291 | 10,000 | 291 |
| 2001-12-21 | 289 | 294 | 289 | 289 | 12,000 | 289 |
| 2001-12-20 | 294 | 294 | 287 | 289 | 21,000 | 289 |
| 2001-12-19 | 281 | 290 | 281 | 289 | 48,000 | 289 |
| 2001-12-18 | 280 | 283 | 280 | 281 | 13,000 | 281 |
| 2001-12-17 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-12-14 | 284 | 284 | 280 | 280 | 57,000 | 280 |
| 2001-12-13 | 292 | 292 | 291 | 292 | 3,000 | 292 |
| 2001-12-12 | 288 | 300 | 288 | 292 | 21,000 | 292 |
| 2001-12-11 | 300 | 300 | 287 | 287 | 58,000 | 287 |
| 2001-12-10 | 288 | 300 | 288 | 300 | 11,000 | 300 |
| 2001-12-07 | 295 | 296 | 290 | 295 | 16,000 | 295 |
| 2001-12-06 | 305 | 308 | 300 | 300 | 66,000 | 300 |
| 2001-12-05 | 295 | 304 | 294 | 300 | 66,000 | 300 |
| 2001-12-04 | 288 | 293 | 288 | 293 | 25,000 | 293 |
| 2001-12-03 | 283 | 287 | 283 | 285 | 7,000 | 285 |
| 2001-11-30 | 278 | 280 | 275 | 280 | 12,000 | 280 |
| 2001-11-29 | 286 | 287 | 278 | 278 | 10,000 | 278 |
| 2001-11-28 | 300 | 301 | 282 | 287 | 60,000 | 287 |
| 2001-11-27 | 293 | 300 | 293 | 300 | 38,000 | 300 |
| 2001-11-26 | 285 | 293 | 285 | 293 | 18,000 | 293 |
| 2001-11-22 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2001-11-21 | 282 | 284 | 282 | 284 | 8,000 | 284 |
| 2001-11-20 | 281 | 282 | 280 | 282 | 19,000 | 282 |
| 2001-11-19 | 275 | 281 | 275 | 280 | 9,000 | 280 |
| 2001-11-16 | 283 | 283 | 275 | 275 | 29,000 | 275 |
| 2001-11-15 | 278 | 285 | 277 | 285 | 7,000 | 285 |
| 2001-11-14 | 281 | 281 | 279 | 281 | 15,000 | 281 |
| 2001-11-13 | 286 | 286 | 279 | 279 | 11,000 | 279 |
| 2001-11-12 | 276 | 286 | 276 | 286 | 5,000 | 286 |
| 2001-11-09 | 287 | 287 | 272 | 274 | 8,000 | 274 |
| 2001-11-08 | 298 | 298 | 292 | 292 | 7,000 | 292 |
| 2001-11-07 | 293 | 298 | 292 | 296 | 15,000 | 296 |
| 2001-11-06 | 275 | 288 | 275 | 288 | 14,000 | 288 |
| 2001-11-05 | 284 | 284 | 270 | 280 | 18,000 | 280 |
| 2001-11-02 | 290 | 290 | 274 | 283 | 40,000 | 283 |
| 2001-11-01 | 286 | 286 | 280 | 280 | 7,000 | 280 |
| 2001-10-31 | 286 | 286 | 278 | 281 | 15,000 | 281 |
| 2001-10-30 | 301 | 301 | 285 | 286 | 15,000 | 286 |
| 2001-10-29 | 317 | 318 | 311 | 311 | 54,000 | 311 |
| 2001-10-26 | 300 | 315 | 297 | 315 | 30,000 | 315 |
| 2001-10-25 | 314 | 315 | 301 | 303 | 23,000 | 303 |
| 2001-10-24 | 308 | 309 | 301 | 308 | 42,000 | 308 |
| 2001-10-23 | 289 | 315 | 289 | 298 | 37,000 | 298 |
| 2001-10-22 | 278 | 290 | 278 | 289 | 12,000 | 289 |
| 2001-10-19 | 278 | 278 | 276 | 276 | 3,000 | 276 |
| 2001-10-18 | 283 | 283 | 278 | 278 | 8,000 | 278 |
| 2001-10-17 | 275 | 283 | 275 | 283 | 12,000 | 283 |
| 2001-10-16 | 290 | 290 | 285 | 290 | 7,000 | 290 |
| 2001-10-15 | 289 | 289 | 289 | 289 | 7,000 | 289 |
| 2001-10-12 | 285 | 291 | 285 | 289 | 10,000 | 289 |
| 2001-10-11 | 271 | 282 | 271 | 281 | 30,000 | 281 |
| 2001-10-10 | 274 | 288 | 274 | 280 | 21,000 | 280 |
| 2001-10-09 | 270 | 280 | 269 | 280 | 25,000 | 280 |
| 2001-10-05 | 292 | 294 | 281 | 285 | 10,000 | 285 |
| 2001-10-04 | 290 | 290 | 285 | 290 | 15,000 | 290 |
| 2001-10-03 | 290 | 292 | 288 | 288 | 24,000 | 288 |
| 2001-10-02 | 280 | 289 | 280 | 286 | 56,000 | 286 |
| 2001-10-01 | 271 | 279 | 271 | 278 | 33,000 | 278 |
| 2001-09-28 | 256 | 268 | 256 | 268 | 35,000 | 268 |
| 2001-09-27 | 254 | 255 | 246 | 255 | 17,000 | 255 |
| 2001-09-26 | 249 | 251 | 249 | 251 | 7,000 | 251 |
| 2001-09-25 | 260 | 260 | 252 | 258 | 24,000 | 258 |
| 2001-09-21 | 251 | 251 | 240 | 245 | 37,000 | 245 |
| 2001-09-20 | 245 | 250 | 241 | 250 | 18,000 | 250 |
| 2001-09-19 | 259 | 259 | 241 | 245 | 51,000 | 245 |
| 2001-09-18 | 240 | 263 | 240 | 259 | 10,000 | 259 |
| 2001-09-17 | 249 | 249 | 239 | 240 | 17,000 | 240 |
| 2001-09-14 | 256 | 256 | 240 | 250 | 36,000 | 250 |
| 2001-09-13 | 230 | 241 | 229 | 236 | 13,000 | 236 |
| 2001-09-12 | 220 | 230 | 220 | 225 | 45,000 | 225 |
| 2001-09-11 | 254 | 258 | 254 | 255 | 12,000 | 255 |
| 2001-09-10 | 280 | 281 | 246 | 252 | 24,000 | 252 |
| 2001-09-07 | 280 | 284 | 280 | 284 | 20,000 | 284 |
| 2001-09-06 | 299 | 299 | 285 | 286 | 35,000 | 286 |
| 2001-09-05 | 300 | 300 | 292 | 299 | 24,000 | 299 |
| 2001-09-04 | 293 | 300 | 293 | 300 | 29,000 | 300 |
| 2001-09-03 | 305 | 309 | 303 | 309 | 28,000 | 309 |
| 2001-08-31 | 310 | 313 | 303 | 313 | 59,000 | 313 |
| 2001-08-30 | 347 | 347 | 322 | 324 | 58,000 | 324 |
| 2001-08-29 | 351 | 360 | 350 | 350 | 267,000 | 350 |
| 2001-08-28 | 332 | 344 | 330 | 344 | 175,000 | 344 |
| 2001-08-27 | 340 | 344 | 325 | 325 | 98,000 | 325 |
| 2001-08-24 | 340 | 363 | 330 | 344 | 340,000 | 344 |
| 2001-08-23 | 305 | 325 | 304 | 322 | 147,000 | 322 |
| 2001-08-22 | 293 | 300 | 293 | 297 | 62,000 | 297 |
| 2001-08-21 | 289 | 293 | 289 | 291 | 10,000 | 291 |
| 2001-08-20 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2001-08-17 | 288 | 290 | 287 | 287 | 29,000 | 287 |
| 2001-08-16 | 286 | 289 | 285 | 288 | 9,000 | 288 |
| 2001-08-15 | 290 | 290 | 287 | 287 | 12,000 | 287 |
| 2001-08-14 | 285 | 290 | 285 | 288 | 18,000 | 288 |
| 2001-08-13 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2001-08-10 | 278 | 284 | 278 | 284 | 7,000 | 284 |
| 2001-08-09 | 280 | 280 | 276 | 276 | 7,000 | 276 |
| 2001-08-08 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2001-08-07 | 285 | 286 | 280 | 282 | 17,000 | 282 |
| 2001-08-06 | 290 | 290 | 284 | 285 | 4,000 | 285 |
| 2001-08-03 | 285 | 285 | 284 | 285 | 9,000 | 285 |
| 2001-08-02 | 290 | 290 | 273 | 284 | 16,000 | 284 |
| 2001-08-01 | 282 | 290 | 282 | 290 | 12,000 | 290 |
| 2001-07-31 | 290 | 290 | 281 | 282 | 7,000 | 282 |
| 2001-07-30 | 290 | 295 | 287 | 295 | 64,000 | 295 |
| 2001-07-27 | 280 | 286 | 280 | 283 | 28,000 | 283 |
| 2001-07-26 | 279 | 279 | 270 | 275 | 9,000 | 275 |
| 2001-07-25 | 274 | 279 | 272 | 279 | 11,000 | 279 |
| 2001-07-24 | 278 | 280 | 277 | 279 | 17,000 | 279 |
| 2001-07-23 | 275 | 280 | 275 | 277 | 16,000 | 277 |
| 2001-07-19 | 271 | 275 | 270 | 275 | 8,000 | 275 |
| 2001-07-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-07-17 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2001-07-16 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2001-07-13 | 265 | 276 | 265 | 276 | 6,000 | 276 |
| 2001-07-12 | 270 | 275 | 255 | 263 | 259,000 | 263 |
| 2001-07-11 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 2001-07-10 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2001-07-09 | 282 | 282 | 275 | 275 | 4,000 | 275 |
| 2001-07-06 | 293 | 299 | 279 | 279 | 48,000 | 279 |
| 2001-07-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-07-04 | 298 | 300 | 298 | 298 | 5,000 | 298 |
| 2001-07-03 | 295 | 300 | 295 | 300 | 11,000 | 300 |
| 2001-07-02 | 299 | 300 | 285 | 285 | 91,000 | 285 |
| 2001-06-29 | 300 | 300 | 291 | 291 | 24,000 | 291 |
| 2001-06-28 | 287 | 297 | 287 | 295 | 49,000 | 295 |
| 2001-06-27 | 284 | 287 | 283 | 287 | 10,000 | 287 |
| 2001-06-26 | 277 | 284 | 277 | 284 | 18,000 | 284 |
| 2001-06-25 | 277 | 280 | 277 | 277 | 14,000 | 277 |
| 2001-06-22 | 279 | 280 | 264 | 277 | 27,000 | 277 |
| 2001-06-21 | 284 | 284 | 279 | 279 | 7,000 | 279 |
| 2001-06-20 | 269 | 277 | 269 | 277 | 13,000 | 277 |
| 2001-06-19 | 270 | 270 | 262 | 262 | 2,000 | 262 |
| 2001-06-18 | 270 | 270 | 269 | 270 | 7,000 | 270 |
| 2001-06-15 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2001-06-14 | 270 | 271 | 266 | 266 | 10,000 | 266 |
| 2001-06-13 | 270 | 270 | 267 | 267 | 4,000 | 267 |
| 2001-06-12 | 267 | 270 | 267 | 270 | 33,000 | 270 |
| 2001-06-11 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-06-08 | 272 | 280 | 271 | 271 | 51,000 | 271 |
| 2001-06-07 | 273 | 275 | 271 | 271 | 8,000 | 271 |
| 2001-06-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-06-05 | 282 | 283 | 282 | 283 | 3,000 | 283 |
| 2001-06-04 | 281 | 284 | 281 | 284 | 3,000 | 284 |
| 2001-06-01 | 272 | 272 | 270 | 271 | 21,000 | 271 |
| 2001-05-31 | 275 | 275 | 272 | 272 | 10,000 | 272 |
| 2001-05-30 | 288 | 288 | 277 | 282 | 7,000 | 282 |
| 2001-05-29 | 293 | 295 | 282 | 290 | 8,000 | 290 |
| 2001-05-28 | 283 | 298 | 283 | 298 | 50,000 | 298 |
| 2001-05-25 | 276 | 281 | 276 | 281 | 7,000 | 281 |
| 2001-05-24 | 286 | 286 | 278 | 278 | 5,000 | 278 |
| 2001-05-23 | 290 | 291 | 281 | 281 | 24,000 | 281 |
| 2001-05-22 | 283 | 291 | 277 | 277 | 18,000 | 277 |
| 2001-05-21 | 285 | 287 | 275 | 275 | 4,000 | 275 |
| 2001-05-18 | 276 | 284 | 274 | 284 | 7,000 | 284 |
| 2001-05-17 | 282 | 285 | 282 | 283 | 5,000 | 283 |
| 2001-05-16 | 285 | 285 | 282 | 282 | 2,000 | 282 |
| 2001-05-15 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 2001-05-14 | 284 | 284 | 280 | 284 | 5,000 | 284 |
| 2001-05-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-05-10 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2001-05-09 | 295 | 295 | 281 | 281 | 9,000 | 281 |
| 2001-05-08 | 299 | 300 | 295 | 295 | 35,000 | 295 |
| 2001-05-07 | 285 | 300 | 275 | 300 | 7,000 | 300 |
| 2001-05-02 | 300 | 305 | 298 | 305 | 35,000 | 305 |
| 2001-05-01 | 285 | 302 | 285 | 300 | 59,000 | 300 |
| 2001-04-27 | 284 | 285 | 275 | 278 | 31,000 | 278 |
| 2001-04-26 | 265 | 290 | 265 | 283 | 55,000 | 283 |
| 2001-04-25 | 269 | 273 | 264 | 265 | 26,000 | 265 |
| 2001-04-24 | 265 | 265 | 253 | 264 | 23,000 | 264 |
| 2001-04-23 | 274 | 274 | 265 | 265 | 19,000 | 265 |
| 2001-04-20 | 268 | 275 | 260 | 260 | 26,000 | 260 |
| 2001-04-19 | 265 | 268 | 260 | 263 | 9,000 | 263 |
| 2001-04-18 | 260 | 265 | 256 | 265 | 24,000 | 265 |
| 2001-04-17 | 258 | 260 | 255 | 260 | 15,000 | 260 |
| 2001-04-16 | 259 | 259 | 256 | 257 | 5,000 | 257 |
| 2001-04-13 | 255 | 258 | 255 | 258 | 31,000 | 258 |
| 2001-04-12 | 256 | 256 | 254 | 255 | 8,000 | 255 |
| 2001-04-11 | 250 | 255 | 250 | 255 | 11,000 | 255 |
| 2001-04-10 | 251 | 252 | 250 | 250 | 10,000 | 250 |
| 2001-04-09 | 255 | 258 | 251 | 251 | 6,000 | 251 |
| 2001-04-06 | 259 | 260 | 255 | 255 | 5,000 | 255 |
| 2001-04-05 | 251 | 257 | 251 | 255 | 17,000 | 255 |
| 2001-04-04 | 243 | 247 | 243 | 247 | 9,000 | 247 |
| 2001-04-03 | 242 | 250 | 242 | 250 | 14,000 | 250 |
| 2001-04-02 | 253 | 253 | 242 | 244 | 13,000 | 244 |
| 2001-03-30 | 259 | 259 | 240 | 240 | 11,000 | 240 |
| 2001-03-29 | 272 | 272 | 260 | 260 | 14,000 | 260 |
| 2001-03-28 | 267 | 272 | 267 | 272 | 56,000 | 272 |
| 2001-03-27 | 270 | 278 | 270 | 272 | 16,000 | 272 |
| 2001-03-26 | 263 | 271 | 259 | 271 | 29,000 | 271 |
| 2001-03-23 | 254 | 260 | 254 | 259 | 18,000 | 259 |
| 2001-03-22 | 258 | 259 | 253 | 253 | 12,000 | 253 |
| 2001-03-21 | 257 | 260 | 256 | 260 | 24,000 | 260 |
| 2001-03-19 | 240 | 254 | 240 | 245 | 23,000 | 245 |
| 2001-03-16 | 234 | 244 | 234 | 240 | 5,000 | 240 |
| 2001-03-15 | 230 | 233 | 222 | 230 | 45,000 | 230 |
| 2001-03-14 | 236 | 242 | 236 | 238 | 7,000 | 238 |
| 2001-03-13 | 251 | 251 | 235 | 236 | 18,000 | 236 |
| 2001-03-12 | 249 | 255 | 246 | 255 | 21,000 | 255 |
| 2001-03-09 | 245 | 250 | 245 | 250 | 31,000 | 250 |
| 2001-03-08 | 242 | 243 | 240 | 240 | 9,000 | 240 |
| 2001-03-07 | 244 | 245 | 243 | 245 | 9,000 | 245 |
| 2001-03-06 | 255 | 255 | 237 | 242 | 34,000 | 242 |
| 2001-03-05 | 237 | 237 | 236 | 236 | 6,000 | 236 |
| 2001-03-02 | 246 | 246 | 241 | 245 | 11,000 | 245 |
| 2001-03-01 | 256 | 256 | 250 | 250 | 8,000 | 250 |
| 2001-02-28 | 255 | 257 | 252 | 255 | 59,000 | 255 |
| 2001-02-27 | 255 | 255 | 251 | 255 | 7,000 | 255 |
| 2001-02-26 | 254 | 255 | 251 | 255 | 7,000 | 255 |
| 2001-02-23 | 247 | 255 | 247 | 255 | 12,000 | 255 |
| 2001-02-22 | 248 | 248 | 246 | 247 | 5,000 | 247 |
| 2001-02-21 | 246 | 248 | 245 | 248 | 3,000 | 248 |
| 2001-02-20 | 246 | 253 | 245 | 245 | 32,000 | 245 |
| 2001-02-19 | 242 | 246 | 242 | 246 | 15,000 | 246 |
| 2001-02-16 | 245 | 254 | 245 | 250 | 4,000 | 250 |
| 2001-02-15 | 242 | 249 | 242 | 244 | 5,000 | 244 |
| 2001-02-14 | 245 | 245 | 243 | 243 | 5,000 | 243 |
| 2001-02-13 | 246 | 246 | 244 | 245 | 5,000 | 245 |
| 2001-02-09 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2001-02-08 | 253 | 253 | 248 | 248 | 20,000 | 248 |
| 2001-02-07 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-02-06 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2001-02-05 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2001-02-02 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2001-02-01 | 251 | 251 | 242 | 242 | 18,000 | 242 |
| 2001-01-31 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2001-01-30 | 260 | 260 | 252 | 252 | 27,000 | 252 |
| 2001-01-29 | 246 | 259 | 246 | 259 | 42,000 | 259 |
| 2001-01-26 | 241 | 245 | 241 | 245 | 7,000 | 245 |
| 2001-01-25 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 2001-01-24 | 249 | 249 | 242 | 242 | 6,000 | 242 |
| 2001-01-23 | 258 | 258 | 250 | 250 | 16,000 | 250 |
| 2001-01-22 | 255 | 258 | 248 | 258 | 39,000 | 258 |
| 2001-01-19 | 250 | 250 | 241 | 241 | 15,000 | 241 |
| 2001-01-18 | 243 | 250 | 243 | 250 | 12,000 | 250 |
| 2001-01-17 | 242 | 243 | 242 | 242 | 6,000 | 242 |
| 2001-01-16 | 242 | 242 | 240 | 242 | 11,000 | 242 |
| 2001-01-15 | 239 | 241 | 239 | 241 | 9,000 | 241 |
| 2001-01-12 | 235 | 239 | 232 | 232 | 248,000 | 232 |
| 2001-01-11 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 2001-01-10 | 245 | 245 | 233 | 240 | 16,000 | 240 |
| 2001-01-09 | 250 | 250 | 236 | 240 | 29,000 | 240 |
| 2001-01-05 | 233 | 239 | 233 | 239 | 11,000 | 239 |
| 2001-01-04 | 250 | 254 | 250 | 253 | 19,000 | 253 |
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