6306 日工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 276 | 280 | 273 | 273 | 40,000 | 273 |
| 2002-12-27 | 270 | 276 | 270 | 273 | 26,000 | 273 |
| 2002-12-26 | 257 | 268 | 257 | 268 | 34,000 | 268 |
| 2002-12-25 | 257 | 259 | 254 | 258 | 62,000 | 258 |
| 2002-12-24 | 269 | 269 | 250 | 262 | 50,000 | 262 |
| 2002-12-20 | 268 | 272 | 265 | 269 | 46,000 | 269 |
| 2002-12-19 | 274 | 278 | 272 | 272 | 55,000 | 272 |
| 2002-12-18 | 276 | 276 | 274 | 274 | 23,000 | 274 |
| 2002-12-17 | 276 | 277 | 276 | 276 | 14,000 | 276 |
| 2002-12-16 | 281 | 281 | 275 | 276 | 22,000 | 276 |
| 2002-12-13 | 283 | 286 | 283 | 283 | 56,000 | 283 |
| 2002-12-12 | 285 | 287 | 284 | 287 | 15,000 | 287 |
| 2002-12-11 | 289 | 291 | 285 | 290 | 66,000 | 290 |
| 2002-12-10 | 283 | 287 | 283 | 286 | 11,000 | 286 |
| 2002-12-09 | 281 | 284 | 281 | 284 | 9,000 | 284 |
| 2002-12-06 | 285 | 286 | 282 | 285 | 13,000 | 285 |
| 2002-12-05 | 284 | 289 | 284 | 288 | 32,000 | 288 |
| 2002-12-04 | 283 | 284 | 281 | 281 | 37,000 | 281 |
| 2002-12-03 | 289 | 290 | 282 | 282 | 30,000 | 282 |
| 2002-12-02 | 298 | 305 | 297 | 298 | 117,000 | 298 |
| 2002-11-29 | 287 | 297 | 287 | 297 | 51,000 | 297 |
| 2002-11-28 | 288 | 291 | 288 | 291 | 86,000 | 291 |
| 2002-11-27 | 286 | 289 | 285 | 288 | 26,000 | 288 |
| 2002-11-26 | 286 | 286 | 282 | 283 | 10,000 | 283 |
| 2002-11-25 | 284 | 286 | 284 | 286 | 46,000 | 286 |
| 2002-11-22 | 282 | 284 | 282 | 284 | 13,000 | 284 |
| 2002-11-21 | 280 | 284 | 280 | 283 | 9,000 | 283 |
| 2002-11-20 | 280 | 285 | 280 | 284 | 57,000 | 284 |
| 2002-11-19 | 280 | 281 | 280 | 280 | 12,000 | 280 |
| 2002-11-18 | 285 | 285 | 282 | 285 | 8,000 | 285 |
| 2002-11-15 | 290 | 290 | 284 | 285 | 17,000 | 285 |
| 2002-11-14 | 285 | 290 | 285 | 286 | 5,000 | 286 |
| 2002-11-13 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2002-11-12 | 290 | 290 | 286 | 288 | 12,000 | 288 |
| 2002-11-11 | 294 | 294 | 290 | 294 | 10,000 | 294 |
| 2002-11-08 | 297 | 297 | 292 | 295 | 10,000 | 295 |
| 2002-11-07 | 297 | 297 | 294 | 297 | 18,000 | 297 |
| 2002-11-06 | 295 | 297 | 295 | 296 | 14,000 | 296 |
| 2002-11-05 | 294 | 295 | 294 | 295 | 7,000 | 295 |
| 2002-11-01 | 293 | 293 | 290 | 291 | 11,000 | 291 |
| 2002-10-31 | 294 | 297 | 294 | 295 | 20,000 | 295 |
| 2002-10-30 | 293 | 297 | 293 | 297 | 22,000 | 297 |
| 2002-10-29 | 295 | 295 | 294 | 294 | 13,000 | 294 |
| 2002-10-28 | 293 | 296 | 293 | 296 | 57,000 | 296 |
| 2002-10-25 | 285 | 292 | 285 | 292 | 11,000 | 292 |
| 2002-10-24 | 287 | 287 | 281 | 282 | 11,000 | 282 |
| 2002-10-23 | 283 | 287 | 283 | 287 | 14,000 | 287 |
| 2002-10-22 | 290 | 293 | 281 | 283 | 38,000 | 283 |
| 2002-10-21 | 290 | 290 | 285 | 289 | 9,000 | 289 |
| 2002-10-18 | 286 | 288 | 285 | 287 | 10,000 | 287 |
| 2002-10-17 | 289 | 292 | 286 | 286 | 26,000 | 286 |
| 2002-10-16 | 288 | 290 | 287 | 289 | 10,000 | 289 |
| 2002-10-15 | 298 | 298 | 288 | 288 | 4,000 | 288 |
| 2002-10-11 | 282 | 294 | 282 | 293 | 13,000 | 293 |
| 2002-10-10 | 282 | 282 | 279 | 281 | 17,000 | 281 |
| 2002-10-09 | 279 | 281 | 278 | 281 | 12,000 | 281 |
| 2002-10-08 | 270 | 277 | 269 | 276 | 54,000 | 276 |
| 2002-10-07 | 290 | 290 | 286 | 286 | 23,000 | 286 |
| 2002-10-04 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2002-10-03 | 296 | 296 | 292 | 293 | 20,000 | 293 |
| 2002-10-02 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2002-10-01 | 302 | 302 | 292 | 292 | 12,000 | 292 |
| 2002-09-30 | 305 | 305 | 300 | 303 | 46,000 | 303 |
| 2002-09-27 | 300 | 305 | 300 | 305 | 30,000 | 305 |
| 2002-09-26 | 303 | 305 | 300 | 305 | 33,000 | 305 |
| 2002-09-25 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2002-09-24 | 304 | 305 | 295 | 305 | 15,000 | 305 |
| 2002-09-20 | 299 | 304 | 299 | 304 | 14,000 | 304 |
| 2002-09-19 | 295 | 305 | 295 | 304 | 47,000 | 304 |
| 2002-09-18 | 292 | 293 | 292 | 293 | 12,000 | 293 |
| 2002-09-17 | 290 | 300 | 290 | 295 | 20,000 | 295 |
| 2002-09-13 | 299 | 299 | 290 | 293 | 63,000 | 293 |
| 2002-09-12 | 292 | 293 | 289 | 289 | 18,000 | 289 |
| 2002-09-11 | 291 | 293 | 289 | 289 | 7,000 | 289 |
| 2002-09-10 | 286 | 294 | 286 | 291 | 24,000 | 291 |
| 2002-09-09 | 286 | 286 | 286 | 286 | 10,000 | 286 |
| 2002-09-06 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2002-09-05 | 285 | 287 | 285 | 285 | 24,000 | 285 |
| 2002-09-04 | 285 | 288 | 285 | 287 | 32,000 | 287 |
| 2002-09-03 | 294 | 294 | 287 | 287 | 13,000 | 287 |
| 2002-09-02 | 297 | 297 | 287 | 290 | 14,000 | 290 |
| 2002-08-30 | 298 | 298 | 292 | 293 | 20,000 | 293 |
| 2002-08-29 | 296 | 296 | 291 | 291 | 21,000 | 291 |
| 2002-08-28 | 304 | 305 | 298 | 301 | 66,000 | 301 |
| 2002-08-27 | 301 | 304 | 298 | 304 | 24,000 | 304 |
| 2002-08-26 | 303 | 304 | 299 | 302 | 32,000 | 302 |
| 2002-08-23 | 298 | 300 | 297 | 297 | 29,000 | 297 |
| 2002-08-22 | 296 | 297 | 291 | 297 | 18,000 | 297 |
| 2002-08-21 | 292 | 295 | 291 | 295 | 15,000 | 295 |
| 2002-08-20 | 290 | 294 | 289 | 292 | 38,000 | 292 |
| 2002-08-19 | 289 | 289 | 286 | 288 | 16,000 | 288 |
| 2002-08-16 | 288 | 290 | 286 | 288 | 14,000 | 288 |
| 2002-08-15 | 295 | 297 | 290 | 290 | 10,000 | 290 |
| 2002-08-14 | 290 | 291 | 286 | 291 | 8,000 | 291 |
| 2002-08-13 | 294 | 294 | 283 | 283 | 13,000 | 283 |
| 2002-08-12 | 297 | 297 | 288 | 288 | 10,000 | 288 |
| 2002-08-09 | 295 | 297 | 294 | 297 | 12,000 | 297 |
| 2002-08-08 | 283 | 287 | 282 | 287 | 6,000 | 287 |
| 2002-08-07 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 2002-08-06 | 284 | 285 | 283 | 283 | 7,000 | 283 |
| 2002-08-05 | 284 | 284 | 283 | 284 | 8,000 | 284 |
| 2002-08-02 | 297 | 297 | 281 | 282 | 38,000 | 282 |
| 2002-08-01 | 287 | 288 | 285 | 288 | 18,000 | 288 |
| 2002-07-31 | 293 | 294 | 289 | 289 | 15,000 | 289 |
| 2002-07-30 | 306 | 306 | 298 | 298 | 11,000 | 298 |
| 2002-07-29 | 299 | 310 | 295 | 310 | 99,000 | 310 |
| 2002-07-26 | 295 | 299 | 287 | 299 | 23,000 | 299 |
| 2002-07-25 | 285 | 295 | 285 | 295 | 33,000 | 295 |
| 2002-07-24 | 295 | 295 | 281 | 281 | 32,000 | 281 |
| 2002-07-23 | 294 | 299 | 292 | 299 | 18,000 | 299 |
| 2002-07-22 | 295 | 299 | 290 | 294 | 41,000 | 294 |
| 2002-07-19 | 286 | 292 | 286 | 290 | 9,000 | 290 |
| 2002-07-18 | 295 | 295 | 293 | 295 | 12,000 | 295 |
| 2002-07-17 | 283 | 283 | 280 | 280 | 6,000 | 280 |
| 2002-07-16 | 290 | 290 | 283 | 283 | 14,000 | 283 |
| 2002-07-15 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2002-07-12 | 298 | 298 | 290 | 290 | 10,000 | 290 |
| 2002-07-11 | 297 | 297 | 295 | 295 | 4,000 | 295 |
| 2002-07-10 | 296 | 304 | 296 | 304 | 258,000 | 304 |
| 2002-07-09 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2002-07-08 | 296 | 299 | 292 | 293 | 9,000 | 293 |
| 2002-07-05 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-07-04 | 301 | 306 | 295 | 295 | 26,000 | 295 |
| 2002-07-03 | 299 | 308 | 295 | 306 | 20,000 | 306 |
| 2002-07-02 | 307 | 312 | 301 | 309 | 138,000 | 309 |
| 2002-07-01 | 293 | 305 | 293 | 305 | 36,000 | 305 |
| 2002-06-28 | 290 | 295 | 288 | 290 | 70,000 | 290 |
| 2002-06-27 | 280 | 290 | 279 | 290 | 20,000 | 290 |
| 2002-06-26 | 277 | 278 | 275 | 277 | 11,000 | 277 |
| 2002-06-25 | 280 | 280 | 277 | 277 | 13,000 | 277 |
| 2002-06-24 | 276 | 282 | 275 | 282 | 16,000 | 282 |
| 2002-06-21 | 275 | 277 | 275 | 275 | 23,000 | 275 |
| 2002-06-20 | 278 | 281 | 278 | 279 | 35,000 | 279 |
| 2002-06-19 | 280 | 280 | 275 | 276 | 17,000 | 276 |
| 2002-06-18 | 276 | 282 | 276 | 282 | 8,000 | 282 |
| 2002-06-17 | 283 | 288 | 275 | 275 | 29,000 | 275 |
| 2002-06-14 | 283 | 291 | 283 | 286 | 89,000 | 286 |
| 2002-06-13 | 290 | 293 | 289 | 293 | 12,000 | 293 |
| 2002-06-12 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2002-06-11 | 291 | 292 | 291 | 292 | 7,000 | 292 |
| 2002-06-10 | 294 | 298 | 288 | 291 | 8,000 | 291 |
| 2002-06-07 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2002-06-06 | 305 | 305 | 290 | 290 | 22,000 | 290 |
| 2002-06-05 | 312 | 318 | 305 | 305 | 31,000 | 305 |
| 2002-06-04 | 299 | 312 | 298 | 312 | 70,000 | 312 |
| 2002-06-03 | 300 | 300 | 290 | 291 | 12,000 | 291 |
| 2002-05-31 | 300 | 301 | 296 | 296 | 29,000 | 296 |
| 2002-05-30 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 2002-05-29 | 305 | 305 | 300 | 300 | 17,000 | 300 |
| 2002-05-28 | 303 | 305 | 302 | 305 | 61,000 | 305 |
| 2002-05-27 | 303 | 304 | 302 | 302 | 7,000 | 302 |
| 2002-05-24 | 300 | 303 | 300 | 302 | 38,000 | 302 |
| 2002-05-23 | 300 | 300 | 297 | 297 | 15,000 | 297 |
| 2002-05-22 | 296 | 299 | 295 | 299 | 6,000 | 299 |
| 2002-05-21 | 295 | 296 | 294 | 296 | 29,000 | 296 |
| 2002-05-20 | 295 | 295 | 286 | 295 | 6,000 | 295 |
| 2002-05-17 | 295 | 295 | 291 | 294 | 10,000 | 294 |
| 2002-05-16 | 290 | 296 | 290 | 296 | 8,000 | 296 |
| 2002-05-15 | 287 | 292 | 287 | 288 | 4,000 | 288 |
| 2002-05-14 | 290 | 291 | 287 | 287 | 5,000 | 287 |
| 2002-05-13 | 286 | 288 | 285 | 286 | 6,000 | 286 |
| 2002-05-10 | 289 | 289 | 285 | 285 | 4,000 | 285 |
| 2002-05-08 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2002-05-07 | 288 | 288 | 283 | 285 | 5,000 | 285 |
| 2002-05-02 | 289 | 293 | 289 | 293 | 3,000 | 293 |
| 2002-05-01 | 293 | 293 | 289 | 289 | 11,000 | 289 |
| 2002-04-30 | 291 | 296 | 291 | 291 | 60,000 | 291 |
| 2002-04-26 | 286 | 291 | 286 | 291 | 11,000 | 291 |
| 2002-04-25 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 2002-04-24 | 291 | 291 | 284 | 285 | 9,000 | 285 |
| 2002-04-23 | 291 | 292 | 291 | 292 | 12,000 | 292 |
| 2002-04-22 | 286 | 289 | 286 | 289 | 27,000 | 289 |
| 2002-04-19 | 291 | 291 | 284 | 285 | 14,000 | 285 |
| 2002-04-18 | 286 | 286 | 283 | 283 | 6,000 | 283 |
| 2002-04-17 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-04-16 | 280 | 288 | 280 | 288 | 11,000 | 288 |
| 2002-04-15 | 278 | 283 | 278 | 280 | 6,000 | 280 |
| 2002-04-12 | 277 | 281 | 277 | 281 | 7,000 | 281 |
| 2002-04-11 | 288 | 288 | 276 | 281 | 24,000 | 281 |
| 2002-04-10 | 287 | 288 | 283 | 288 | 9,000 | 288 |
| 2002-04-09 | 288 | 294 | 288 | 288 | 7,000 | 288 |
| 2002-04-08 | 284 | 286 | 284 | 286 | 4,000 | 286 |
| 2002-04-05 | 289 | 289 | 284 | 284 | 4,000 | 284 |
| 2002-04-04 | 277 | 290 | 277 | 289 | 9,000 | 289 |
| 2002-04-03 | 277 | 282 | 277 | 277 | 4,000 | 277 |
| 2002-04-02 | 282 | 282 | 274 | 274 | 23,000 | 274 |
| 2002-04-01 | 291 | 291 | 281 | 282 | 12,000 | 282 |
| 2002-03-29 | 295 | 295 | 286 | 291 | 9,000 | 291 |
| 2002-03-28 | 295 | 300 | 292 | 292 | 67,000 | 292 |
| 2002-03-27 | 295 | 295 | 294 | 295 | 8,000 | 295 |
| 2002-03-26 | 287 | 292 | 285 | 292 | 6,000 | 292 |
| 2002-03-25 | 290 | 292 | 287 | 289 | 28,000 | 289 |
| 2002-03-22 | 294 | 294 | 287 | 291 | 11,000 | 291 |
| 2002-03-20 | 300 | 300 | 281 | 294 | 32,000 | 294 |
| 2002-03-19 | 296 | 300 | 296 | 299 | 26,000 | 299 |
| 2002-03-18 | 299 | 299 | 296 | 296 | 6,000 | 296 |
| 2002-03-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-03-14 | 289 | 300 | 282 | 300 | 26,000 | 300 |
| 2002-03-13 | 296 | 296 | 285 | 285 | 17,000 | 285 |
| 2002-03-12 | 300 | 301 | 296 | 296 | 8,000 | 296 |
| 2002-03-11 | 302 | 302 | 300 | 300 | 9,000 | 300 |
| 2002-03-08 | 299 | 301 | 297 | 301 | 73,000 | 301 |
| 2002-03-07 | 304 | 304 | 299 | 304 | 17,000 | 304 |
| 2002-03-06 | 300 | 303 | 297 | 297 | 20,000 | 297 |
| 2002-03-05 | 301 | 301 | 299 | 300 | 21,000 | 300 |
| 2002-03-04 | 296 | 301 | 296 | 300 | 15,000 | 300 |
| 2002-03-01 | 300 | 300 | 296 | 298 | 46,000 | 298 |
| 2002-02-28 | 286 | 299 | 286 | 296 | 63,000 | 296 |
| 2002-02-27 | 285 | 285 | 283 | 285 | 30,000 | 285 |
| 2002-02-26 | 285 | 285 | 282 | 285 | 14,000 | 285 |
| 2002-02-25 | 287 | 290 | 283 | 285 | 32,000 | 285 |
| 2002-02-22 | 292 | 292 | 287 | 287 | 9,000 | 287 |
| 2002-02-21 | 289 | 292 | 289 | 292 | 16,000 | 292 |
| 2002-02-20 | 290 | 290 | 286 | 289 | 29,000 | 289 |
| 2002-02-19 | 292 | 292 | 283 | 290 | 20,000 | 290 |
| 2002-02-18 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2002-02-15 | 295 | 295 | 284 | 295 | 16,000 | 295 |
| 2002-02-14 | 294 | 295 | 292 | 293 | 12,000 | 293 |
| 2002-02-13 | 290 | 295 | 289 | 295 | 13,000 | 295 |
| 2002-02-12 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 2002-02-08 | 275 | 283 | 275 | 283 | 21,000 | 283 |
| 2002-02-07 | 283 | 285 | 283 | 283 | 7,000 | 283 |
| 2002-02-06 | 281 | 284 | 281 | 284 | 4,000 | 284 |
| 2002-02-05 | 282 | 290 | 281 | 281 | 7,000 | 281 |
| 2002-02-04 | 280 | 282 | 280 | 282 | 8,000 | 282 |
| 2002-02-01 | 295 | 296 | 280 | 280 | 12,000 | 280 |
| 2002-01-31 | 293 | 297 | 292 | 297 | 8,000 | 297 |
| 2002-01-30 | 286 | 294 | 286 | 294 | 11,000 | 294 |
| 2002-01-29 | 285 | 294 | 281 | 289 | 11,000 | 289 |
| 2002-01-28 | 293 | 297 | 292 | 292 | 43,000 | 292 |
| 2002-01-25 | 285 | 292 | 285 | 292 | 13,000 | 292 |
| 2002-01-24 | 288 | 291 | 286 | 286 | 12,000 | 286 |
| 2002-01-23 | 279 | 290 | 278 | 288 | 14,000 | 288 |
| 2002-01-22 | 291 | 291 | 278 | 278 | 38,000 | 278 |
| 2002-01-21 | 292 | 292 | 285 | 291 | 23,000 | 291 |
| 2002-01-18 | 292 | 292 | 290 | 292 | 8,000 | 292 |
| 2002-01-17 | 283 | 292 | 279 | 292 | 10,000 | 292 |
| 2002-01-16 | 275 | 285 | 275 | 284 | 18,000 | 284 |
| 2002-01-15 | 278 | 279 | 274 | 275 | 8,000 | 275 |
| 2002-01-11 | 287 | 287 | 279 | 279 | 262,000 | 279 |
| 2002-01-10 | 284 | 284 | 281 | 281 | 7,000 | 281 |
| 2002-01-09 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2002-01-08 | 294 | 294 | 287 | 287 | 8,000 | 287 |
| 2002-01-07 | 299 | 300 | 297 | 297 | 32,000 | 297 |
| 2002-01-04 | 295 | 299 | 295 | 299 | 10,000 | 299 |
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