6306 日工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 320 | 320 | 317 | 317 | 19,000 | 317 |
| 2003-12-29 | 309 | 320 | 309 | 320 | 27,000 | 320 |
| 2003-12-26 | 300 | 304 | 299 | 304 | 13,000 | 304 |
| 2003-12-25 | 304 | 304 | 296 | 302 | 30,000 | 302 |
| 2003-12-24 | 310 | 310 | 307 | 309 | 22,000 | 309 |
| 2003-12-22 | 311 | 311 | 300 | 309 | 16,000 | 309 |
| 2003-12-19 | 308 | 314 | 307 | 308 | 37,000 | 308 |
| 2003-12-18 | 311 | 311 | 305 | 305 | 8,000 | 305 |
| 2003-12-17 | 312 | 314 | 311 | 312 | 5,000 | 312 |
| 2003-12-16 | 312 | 315 | 311 | 311 | 8,000 | 311 |
| 2003-12-15 | 317 | 320 | 317 | 317 | 6,000 | 317 |
| 2003-12-12 | 315 | 318 | 312 | 316 | 56,000 | 316 |
| 2003-12-11 | 302 | 315 | 302 | 314 | 52,000 | 314 |
| 2003-12-10 | 318 | 318 | 295 | 296 | 50,000 | 296 |
| 2003-12-09 | 312 | 320 | 310 | 320 | 48,000 | 320 |
| 2003-12-08 | 314 | 314 | 310 | 310 | 12,000 | 310 |
| 2003-12-05 | 310 | 315 | 310 | 315 | 50,000 | 315 |
| 2003-12-04 | 309 | 309 | 308 | 308 | 11,000 | 308 |
| 2003-12-03 | 308 | 309 | 308 | 308 | 10,000 | 308 |
| 2003-12-02 | 310 | 313 | 308 | 308 | 13,000 | 308 |
| 2003-12-01 | 305 | 315 | 305 | 310 | 96,000 | 310 |
| 2003-11-28 | 305 | 305 | 300 | 300 | 52,000 | 300 |
| 2003-11-27 | 293 | 301 | 293 | 301 | 13,000 | 301 |
| 2003-11-26 | 294 | 295 | 293 | 293 | 8,000 | 293 |
| 2003-11-25 | 283 | 294 | 283 | 294 | 32,000 | 294 |
| 2003-11-21 | 279 | 283 | 277 | 283 | 17,000 | 283 |
| 2003-11-20 | 281 | 282 | 265 | 275 | 91,000 | 275 |
| 2003-11-19 | 290 | 292 | 288 | 291 | 47,000 | 291 |
| 2003-11-18 | 295 | 295 | 290 | 290 | 22,000 | 290 |
| 2003-11-17 | 311 | 311 | 295 | 295 | 21,000 | 295 |
| 2003-11-14 | 319 | 319 | 311 | 311 | 13,000 | 311 |
| 2003-11-13 | 317 | 317 | 309 | 309 | 6,000 | 309 |
| 2003-11-12 | 306 | 315 | 305 | 305 | 27,000 | 305 |
| 2003-11-11 | 310 | 310 | 308 | 308 | 10,000 | 308 |
| 2003-11-10 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2003-11-07 | 321 | 321 | 310 | 310 | 15,000 | 310 |
| 2003-11-06 | 315 | 320 | 312 | 317 | 8,000 | 317 |
| 2003-11-05 | 314 | 315 | 314 | 315 | 4,000 | 315 |
| 2003-11-04 | 308 | 314 | 308 | 314 | 13,000 | 314 |
| 2003-10-31 | 310 | 323 | 310 | 310 | 27,000 | 310 |
| 2003-10-30 | 309 | 310 | 308 | 308 | 25,000 | 308 |
| 2003-10-29 | 319 | 319 | 306 | 307 | 21,000 | 307 |
| 2003-10-28 | 315 | 318 | 315 | 318 | 35,000 | 318 |
| 2003-10-27 | 310 | 315 | 308 | 315 | 18,000 | 315 |
| 2003-10-24 | 308 | 310 | 306 | 309 | 18,000 | 309 |
| 2003-10-23 | 318 | 318 | 309 | 309 | 24,000 | 309 |
| 2003-10-22 | 323 | 323 | 318 | 318 | 14,000 | 318 |
| 2003-10-21 | 320 | 325 | 320 | 321 | 53,000 | 321 |
| 2003-10-20 | 319 | 325 | 319 | 320 | 20,000 | 320 |
| 2003-10-17 | 321 | 323 | 311 | 320 | 55,000 | 320 |
| 2003-10-16 | 319 | 333 | 319 | 331 | 16,000 | 331 |
| 2003-10-15 | 332 | 332 | 331 | 332 | 10,000 | 332 |
| 2003-10-14 | 334 | 337 | 334 | 337 | 8,000 | 337 |
| 2003-10-10 | 334 | 338 | 334 | 337 | 17,000 | 337 |
| 2003-10-09 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-10-08 | 345 | 345 | 335 | 339 | 17,000 | 339 |
| 2003-10-07 | 340 | 345 | 335 | 345 | 12,000 | 345 |
| 2003-10-06 | 340 | 341 | 335 | 335 | 7,000 | 335 |
| 2003-10-03 | 341 | 342 | 337 | 342 | 18,000 | 342 |
| 2003-10-02 | 339 | 340 | 335 | 340 | 12,000 | 340 |
| 2003-10-01 | 333 | 339 | 333 | 338 | 14,000 | 338 |
| 2003-09-30 | 336 | 338 | 336 | 336 | 5,000 | 336 |
| 2003-09-29 | 335 | 342 | 335 | 336 | 45,000 | 336 |
| 2003-09-26 | 338 | 338 | 334 | 334 | 11,000 | 334 |
| 2003-09-25 | 333 | 339 | 333 | 338 | 20,000 | 338 |
| 2003-09-24 | 345 | 346 | 338 | 339 | 69,000 | 339 |
| 2003-09-22 | 339 | 341 | 339 | 341 | 24,000 | 341 |
| 2003-09-19 | 339 | 342 | 336 | 336 | 30,000 | 336 |
| 2003-09-18 | 342 | 342 | 336 | 337 | 14,000 | 337 |
| 2003-09-17 | 336 | 338 | 336 | 338 | 6,000 | 338 |
| 2003-09-16 | 344 | 344 | 339 | 344 | 20,000 | 344 |
| 2003-09-12 | 345 | 345 | 342 | 342 | 59,000 | 342 |
| 2003-09-11 | 336 | 336 | 333 | 333 | 7,000 | 333 |
| 2003-09-10 | 336 | 341 | 333 | 336 | 43,000 | 336 |
| 2003-09-09 | 335 | 337 | 334 | 335 | 28,000 | 335 |
| 2003-09-08 | 340 | 340 | 335 | 335 | 33,000 | 335 |
| 2003-09-05 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2003-09-04 | 337 | 338 | 332 | 336 | 8,000 | 336 |
| 2003-09-03 | 341 | 341 | 338 | 338 | 4,000 | 338 |
| 2003-09-02 | 343 | 343 | 340 | 341 | 10,000 | 341 |
| 2003-09-01 | 339 | 343 | 333 | 343 | 18,000 | 343 |
| 2003-08-29 | 329 | 333 | 329 | 330 | 6,000 | 330 |
| 2003-08-28 | 332 | 335 | 329 | 334 | 72,000 | 334 |
| 2003-08-27 | 336 | 337 | 335 | 337 | 20,000 | 337 |
| 2003-08-26 | 340 | 340 | 332 | 333 | 13,000 | 333 |
| 2003-08-25 | 335 | 340 | 331 | 340 | 12,000 | 340 |
| 2003-08-22 | 340 | 340 | 335 | 335 | 24,000 | 335 |
| 2003-08-21 | 340 | 343 | 340 | 340 | 10,000 | 340 |
| 2003-08-20 | 347 | 348 | 344 | 344 | 24,000 | 344 |
| 2003-08-19 | 342 | 348 | 342 | 346 | 50,000 | 346 |
| 2003-08-18 | 340 | 342 | 339 | 342 | 19,000 | 342 |
| 2003-08-15 | 337 | 338 | 336 | 336 | 12,000 | 336 |
| 2003-08-14 | 331 | 334 | 331 | 334 | 3,000 | 334 |
| 2003-08-13 | 327 | 332 | 327 | 331 | 12,000 | 331 |
| 2003-08-12 | 337 | 338 | 332 | 336 | 16,000 | 336 |
| 2003-08-11 | 330 | 330 | 327 | 327 | 5,000 | 327 |
| 2003-08-08 | 337 | 337 | 325 | 325 | 15,000 | 325 |
| 2003-08-07 | 337 | 337 | 334 | 334 | 4,000 | 334 |
| 2003-08-06 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 2003-08-05 | 330 | 340 | 330 | 338 | 12,000 | 338 |
| 2003-08-04 | 346 | 346 | 329 | 330 | 40,000 | 330 |
| 2003-08-01 | 344 | 346 | 341 | 341 | 20,000 | 341 |
| 2003-07-31 | 351 | 351 | 341 | 341 | 31,000 | 341 |
| 2003-07-30 | 358 | 358 | 350 | 352 | 40,000 | 352 |
| 2003-07-29 | 350 | 371 | 345 | 353 | 270,000 | 353 |
| 2003-07-28 | 325 | 341 | 325 | 340 | 180,000 | 340 |
| 2003-07-25 | 324 | 326 | 324 | 324 | 16,000 | 324 |
| 2003-07-24 | 329 | 329 | 324 | 324 | 48,000 | 324 |
| 2003-07-23 | 329 | 329 | 327 | 329 | 26,000 | 329 |
| 2003-07-22 | 324 | 327 | 323 | 325 | 33,000 | 325 |
| 2003-07-18 | 320 | 323 | 320 | 323 | 8,000 | 323 |
| 2003-07-17 | 328 | 328 | 322 | 323 | 8,000 | 323 |
| 2003-07-16 | 330 | 330 | 325 | 326 | 9,000 | 326 |
| 2003-07-15 | 330 | 330 | 327 | 327 | 19,000 | 327 |
| 2003-07-14 | 327 | 327 | 320 | 327 | 11,000 | 327 |
| 2003-07-11 | 328 | 328 | 318 | 318 | 31,000 | 318 |
| 2003-07-10 | 325 | 330 | 325 | 327 | 282,000 | 327 |
| 2003-07-09 | 328 | 328 | 317 | 320 | 15,000 | 320 |
| 2003-07-08 | 330 | 330 | 323 | 329 | 17,000 | 329 |
| 2003-07-07 | 330 | 332 | 327 | 331 | 12,000 | 331 |
| 2003-07-04 | 318 | 328 | 318 | 328 | 17,000 | 328 |
| 2003-07-03 | 333 | 333 | 311 | 318 | 63,000 | 318 |
| 2003-07-02 | 340 | 341 | 329 | 335 | 161,000 | 335 |
| 2003-07-01 | 329 | 335 | 325 | 335 | 64,000 | 335 |
| 2003-06-30 | 327 | 334 | 327 | 329 | 141,000 | 329 |
| 2003-06-27 | 327 | 330 | 325 | 325 | 45,000 | 325 |
| 2003-06-26 | 324 | 324 | 320 | 324 | 28,000 | 324 |
| 2003-06-25 | 322 | 323 | 320 | 323 | 18,000 | 323 |
| 2003-06-24 | 329 | 329 | 320 | 321 | 24,000 | 321 |
| 2003-06-23 | 323 | 329 | 323 | 329 | 25,000 | 329 |
| 2003-06-20 | 320 | 322 | 317 | 321 | 27,000 | 321 |
| 2003-06-19 | 314 | 318 | 314 | 317 | 11,000 | 317 |
| 2003-06-18 | 314 | 314 | 312 | 312 | 7,000 | 312 |
| 2003-06-17 | 313 | 316 | 311 | 311 | 7,000 | 311 |
| 2003-06-16 | 311 | 312 | 311 | 312 | 12,000 | 312 |
| 2003-06-13 | 319 | 319 | 312 | 312 | 65,000 | 312 |
| 2003-06-12 | 317 | 318 | 312 | 312 | 8,000 | 312 |
| 2003-06-11 | 316 | 317 | 316 | 317 | 8,000 | 317 |
| 2003-06-10 | 318 | 319 | 316 | 316 | 18,000 | 316 |
| 2003-06-09 | 316 | 318 | 316 | 318 | 13,000 | 318 |
| 2003-06-06 | 317 | 317 | 313 | 315 | 14,000 | 315 |
| 2003-06-05 | 320 | 320 | 318 | 318 | 5,000 | 318 |
| 2003-06-04 | 316 | 320 | 315 | 315 | 10,000 | 315 |
| 2003-06-03 | 315 | 320 | 315 | 315 | 10,000 | 315 |
| 2003-06-02 | 328 | 328 | 319 | 320 | 15,000 | 320 |
| 2003-05-30 | 325 | 326 | 321 | 321 | 11,000 | 321 |
| 2003-05-29 | 326 | 326 | 323 | 324 | 5,000 | 324 |
| 2003-05-28 | 328 | 331 | 326 | 326 | 76,000 | 326 |
| 2003-05-27 | 324 | 327 | 323 | 325 | 10,000 | 325 |
| 2003-05-26 | 330 | 330 | 307 | 324 | 20,000 | 324 |
| 2003-05-23 | 326 | 330 | 325 | 330 | 13,000 | 330 |
| 2003-05-22 | 323 | 330 | 320 | 325 | 22,000 | 325 |
| 2003-05-21 | 332 | 333 | 326 | 326 | 11,000 | 326 |
| 2003-05-20 | 326 | 331 | 326 | 331 | 25,000 | 331 |
| 2003-05-19 | 333 | 333 | 326 | 326 | 8,000 | 326 |
| 2003-05-16 | 332 | 333 | 331 | 333 | 10,000 | 333 |
| 2003-05-15 | 322 | 332 | 322 | 331 | 14,000 | 331 |
| 2003-05-14 | 333 | 334 | 330 | 330 | 13,000 | 330 |
| 2003-05-13 | 329 | 333 | 329 | 333 | 6,000 | 333 |
| 2003-05-12 | 334 | 334 | 331 | 331 | 6,000 | 331 |
| 2003-05-09 | 323 | 330 | 323 | 329 | 14,000 | 329 |
| 2003-05-08 | 325 | 325 | 322 | 322 | 5,000 | 322 |
| 2003-05-07 | 323 | 324 | 323 | 324 | 4,000 | 324 |
| 2003-05-06 | 325 | 328 | 322 | 322 | 9,000 | 322 |
| 2003-05-02 | 333 | 333 | 325 | 325 | 6,000 | 325 |
| 2003-05-01 | 336 | 336 | 331 | 331 | 10,000 | 331 |
| 2003-04-30 | 323 | 331 | 320 | 331 | 14,000 | 331 |
| 2003-04-28 | 320 | 324 | 320 | 324 | 44,000 | 324 |
| 2003-04-25 | 325 | 326 | 314 | 320 | 19,000 | 320 |
| 2003-04-24 | 336 | 336 | 323 | 326 | 17,000 | 326 |
| 2003-04-23 | 337 | 338 | 335 | 335 | 10,000 | 335 |
| 2003-04-22 | 338 | 338 | 333 | 337 | 39,000 | 337 |
| 2003-04-21 | 328 | 339 | 327 | 333 | 43,000 | 333 |
| 2003-04-18 | 337 | 337 | 326 | 326 | 17,000 | 326 |
| 2003-04-17 | 336 | 336 | 333 | 336 | 10,000 | 336 |
| 2003-04-16 | 339 | 339 | 331 | 333 | 11,000 | 333 |
| 2003-04-15 | 344 | 344 | 334 | 339 | 24,000 | 339 |
| 2003-04-14 | 343 | 350 | 339 | 340 | 39,000 | 340 |
| 2003-04-11 | 336 | 342 | 336 | 338 | 25,000 | 338 |
| 2003-04-10 | 331 | 335 | 329 | 330 | 23,000 | 330 |
| 2003-04-09 | 338 | 339 | 335 | 336 | 19,000 | 336 |
| 2003-04-08 | 330 | 339 | 328 | 338 | 20,000 | 338 |
| 2003-04-07 | 324 | 330 | 323 | 330 | 14,000 | 330 |
| 2003-04-04 | 325 | 325 | 321 | 323 | 9,000 | 323 |
| 2003-04-03 | 330 | 330 | 325 | 325 | 7,000 | 325 |
| 2003-04-02 | 325 | 328 | 323 | 327 | 8,000 | 327 |
| 2003-04-01 | 315 | 325 | 315 | 325 | 7,000 | 325 |
| 2003-03-31 | 342 | 342 | 324 | 325 | 35,000 | 325 |
| 2003-03-28 | 324 | 342 | 324 | 342 | 80,000 | 342 |
| 2003-03-27 | 321 | 324 | 318 | 324 | 12,000 | 324 |
| 2003-03-26 | 311 | 318 | 311 | 317 | 39,000 | 317 |
| 2003-03-25 | 319 | 325 | 313 | 324 | 25,000 | 324 |
| 2003-03-24 | 315 | 321 | 315 | 320 | 30,000 | 320 |
| 2003-03-20 | 316 | 316 | 305 | 312 | 43,000 | 312 |
| 2003-03-19 | 312 | 313 | 311 | 311 | 31,000 | 311 |
| 2003-03-18 | 307 | 314 | 307 | 312 | 27,000 | 312 |
| 2003-03-17 | 310 | 314 | 306 | 306 | 22,000 | 306 |
| 2003-03-14 | 306 | 311 | 306 | 310 | 74,000 | 310 |
| 2003-03-13 | 303 | 305 | 303 | 305 | 16,000 | 305 |
| 2003-03-12 | 310 | 310 | 301 | 301 | 24,000 | 301 |
| 2003-03-11 | 314 | 315 | 310 | 310 | 27,000 | 310 |
| 2003-03-10 | 313 | 318 | 311 | 313 | 35,000 | 313 |
| 2003-03-07 | 324 | 324 | 317 | 318 | 34,000 | 318 |
| 2003-03-06 | 327 | 327 | 323 | 324 | 64,000 | 324 |
| 2003-03-05 | 304 | 330 | 304 | 328 | 112,000 | 328 |
| 2003-03-04 | 300 | 304 | 298 | 303 | 31,000 | 303 |
| 2003-03-03 | 295 | 300 | 295 | 300 | 20,000 | 300 |
| 2003-02-28 | 296 | 296 | 293 | 295 | 42,000 | 295 |
| 2003-02-27 | 293 | 297 | 293 | 296 | 12,000 | 296 |
| 2003-02-26 | 297 | 297 | 289 | 289 | 7,000 | 289 |
| 2003-02-25 | 297 | 298 | 290 | 290 | 16,000 | 290 |
| 2003-02-24 | 308 | 308 | 306 | 307 | 29,000 | 307 |
| 2003-02-21 | 306 | 307 | 301 | 304 | 42,000 | 304 |
| 2003-02-20 | 306 | 308 | 304 | 305 | 48,000 | 305 |
| 2003-02-19 | 310 | 311 | 305 | 305 | 21,000 | 305 |
| 2003-02-18 | 303 | 311 | 303 | 310 | 41,000 | 310 |
| 2003-02-17 | 300 | 304 | 295 | 303 | 29,000 | 303 |
| 2003-02-14 | 284 | 299 | 284 | 299 | 61,000 | 299 |
| 2003-02-13 | 289 | 289 | 281 | 283 | 38,000 | 283 |
| 2003-02-12 | 280 | 286 | 280 | 285 | 31,000 | 285 |
| 2003-02-10 | 280 | 280 | 275 | 276 | 13,000 | 276 |
| 2003-02-07 | 276 | 280 | 275 | 280 | 13,000 | 280 |
| 2003-02-06 | 283 | 283 | 275 | 275 | 26,000 | 275 |
| 2003-02-05 | 274 | 281 | 274 | 280 | 17,000 | 280 |
| 2003-02-04 | 278 | 280 | 274 | 274 | 20,000 | 274 |
| 2003-02-03 | 261 | 272 | 261 | 270 | 21,000 | 270 |
| 2003-01-31 | 264 | 264 | 260 | 260 | 15,000 | 260 |
| 2003-01-30 | 271 | 271 | 255 | 255 | 24,000 | 255 |
| 2003-01-29 | 280 | 280 | 270 | 271 | 9,000 | 271 |
| 2003-01-28 | 282 | 287 | 275 | 275 | 82,000 | 275 |
| 2003-01-27 | 282 | 282 | 277 | 281 | 12,000 | 281 |
| 2003-01-24 | 274 | 283 | 274 | 277 | 14,000 | 277 |
| 2003-01-23 | 277 | 279 | 267 | 275 | 29,000 | 275 |
| 2003-01-22 | 275 | 279 | 275 | 277 | 23,000 | 277 |
| 2003-01-21 | 277 | 280 | 275 | 279 | 47,000 | 279 |
| 2003-01-20 | 269 | 276 | 269 | 276 | 17,000 | 276 |
| 2003-01-17 | 268 | 272 | 268 | 272 | 8,000 | 272 |
| 2003-01-16 | 270 | 270 | 269 | 269 | 8,000 | 269 |
| 2003-01-15 | 269 | 280 | 269 | 271 | 34,000 | 271 |
| 2003-01-14 | 269 | 274 | 269 | 274 | 7,000 | 274 |
| 2003-01-10 | 274 | 274 | 269 | 269 | 247,000 | 269 |
| 2003-01-09 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2003-01-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-01-07 | 282 | 284 | 280 | 280 | 43,000 | 280 |
| 2003-01-06 | 277 | 280 | 277 | 280 | 14,000 | 280 |
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