6306 日工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	335	335	330	330	27,000	330
2004-12-29	332	333	329	330	57,000	330
2004-12-28	328	331	326	328	88,000	328
2004-12-27	323	328	323	325	112,000	325
2004-12-24	322	326	322	323	58,000	323
2004-12-22	323	326	323	323	37,000	323
2004-12-21	325	326	320	323	91,000	323
2004-12-20	330	330	324	324	70,000	324
2004-12-17	323	325	323	324	37,000	324
2004-12-16	324	326	323	323	14,000	323
2004-12-15	328	329	325	325	22,000	325
2004-12-14	327	328	324	327	25,000	327
2004-12-13	325	333	325	330	89,000	330
2004-12-10	322	327	321	321	66,000	321
2004-12-09	327	327	323	323	19,000	323
2004-12-08	326	329	326	327	10,000	327
2004-12-07	327	335	327	331	97,000	331
2004-12-06	324	329	324	325	30,000	325
2004-12-03	329	330	325	325	20,000	325
2004-12-02	331	336	329	331	120,000	331
2004-12-01	328	333	325	330	48,000	330
2004-11-30	330	334	329	334	19,000	334
2004-11-29	327	333	327	330	39,000	330
2004-11-26	326	330	325	325	35,000	325
2004-11-25	321	324	321	322	37,000	322
2004-11-24	320	323	320	323	19,000	323
2004-11-22	325	325	315	315	58,000	315
2004-11-19	326	330	323	327	77,000	327
2004-11-18	331	331	326	326	58,000	326
2004-11-17	341	341	329	329	59,000	329
2004-11-16	344	344	341	342	16,000	342
2004-11-15	342	344	340	343	55,000	343
2004-11-12	343	353	343	350	24,000	350
2004-11-11	353	355	340	346	51,000	346
2004-11-10	350	360	350	356	16,000	356
2004-11-09	359	359	354	354	24,000	354
2004-11-08	366	366	355	355	39,000	355
2004-11-05	355	367	355	363	107,000	363
2004-11-04	354	358	352	355	63,000	355
2004-11-02	349	354	349	353	26,000	353
2004-11-01	354	354	344	348	68,000	348
2004-10-29	360	360	348	355	86,000	355
2004-10-28	352	360	350	356	185,000	356
2004-10-27	335	355	330	349	301,000	349
2004-10-26	329	329	319	320	27,000	320
2004-10-25	327	340	324	329	57,000	329
2004-10-22	321	324	315	322	27,000	322
2004-10-21	325	326	318	318	13,000	318
2004-10-20	327	330	326	330	35,000	330
2004-10-19	329	331	327	327	24,000	327
2004-10-18	338	338	331	333	15,000	333
2004-10-15	323	336	323	336	80,000	336
2004-10-14	340	344	336	338	46,000	338
2004-10-13	339	339	333	339	13,000	339
2004-10-12	340	340	337	340	5,000	340
2004-10-08	342	342	337	342	21,000	342
2004-10-07	340	344	340	341	17,000	341
2004-10-06	341	343	339	343	28,000	343
2004-10-05	342	344	342	344	11,000	344
2004-10-04	339	345	337	343	28,000	343
2004-10-01	327	340	327	339	38,000	339
2004-09-30	330	335	325	333	23,000	333
2004-09-29	336	336	335	335	3,000	335
2004-09-28	331	339	331	337	37,000	337
2004-09-27	335	335	323	329	46,000	329
2004-09-24	336	337	331	336	22,000	336
2004-09-22	335	336	335	336	34,000	336
2004-09-21	344	344	337	337	17,000	337
2004-09-17	338	343	338	340	46,000	340
2004-09-16	338	338	336	338	12,000	338
2004-09-15	347	347	337	338	31,000	338
2004-09-14	340	345	340	344	25,000	344
2004-09-13	337	340	337	340	7,000	340
2004-09-10	342	342	335	337	93,000	337
2004-09-09	337	340	335	337	64,000	337
2004-09-08	338	340	338	338	24,000	338
2004-09-07	340	343	333	333	60,000	333
2004-09-06	326	345	326	341	95,000	341
2004-09-03	328	330	325	327	41,000	327
2004-09-02	327	330	327	327	19,000	327
2004-09-01	329	330	328	328	15,000	328
2004-08-31	328	332	327	327	13,000	327
2004-08-30	321	327	321	327	100,000	327
2004-08-27	333	333	325	326	30,000	326
2004-08-26	335	339	328	328	20,000	328
2004-08-25	326	333	321	331	18,000	331
2004-08-24	332	335	327	327	9,000	327
2004-08-23	333	334	331	331	33,000	331
2004-08-20	324	332	322	330	84,000	330
2004-08-19	323	330	317	322	27,000	322
2004-08-18	322	322	311	314	34,000	314
2004-08-17	326	328	321	321	17,000	321
2004-08-16	330	331	325	325	11,000	325
2004-08-13	332	332	327	329	14,000	329
2004-08-12	337	337	332	335	12,000	335
2004-08-11	330	336	330	336	6,000	336
2004-08-10	330	330	326	329	4,000	329
2004-08-09	324	329	324	329	12,000	329
2004-08-06	331	333	318	329	77,000	329
2004-08-05	335	338	333	334	42,000	334
2004-08-04	337	348	330	338	39,000	338
2004-08-03	357	357	346	350	11,000	350
2004-08-02	354	355	350	352	22,000	352
2004-07-30	352	356	350	356	21,000	356
2004-07-29	348	360	348	357	22,000	357
2004-07-28	360	362	356	362	39,000	362
2004-07-27	360	365	352	360	37,000	360
2004-07-26	354	370	348	365	47,000	365
2004-07-23	369	369	358	364	20,000	364
2004-07-22	359	368	358	368	30,000	368
2004-07-21	368	374	368	372	19,000	372
2004-07-20	358	375	356	373	76,000	373
2004-07-16	363	370	362	368	50,000	368
2004-07-15	375	380	366	377	46,000	377
2004-07-14	379	388	379	382	26,000	382
2004-07-13	387	395	376	376	96,000	376
2004-07-12	380	385	376	385	35,000	385
2004-07-09	370	380	369	378	286,000	378
2004-07-08	373	374	373	373	21,000	373
2004-07-07	382	382	375	378	32,000	378
2004-07-06	384	389	378	378	92,000	378
2004-07-05	390	390	383	384	186,000	384
2004-07-02	373	386	370	386	72,000	386
2004-07-01	375	384	372	376	110,000	376
2004-06-30	356	366	348	365	169,000	365
2004-06-29	356	357	355	356	37,000	356
2004-06-28	367	367	353	355	102,000	355
2004-06-25	352	352	348	352	23,000	352
2004-06-24	346	347	346	347	14,000	347
2004-06-23	350	350	345	345	22,000	345
2004-06-22	353	353	345	347	29,000	347
2004-06-21	348	353	348	350	40,000	350
2004-06-18	356	356	346	348	23,000	348
2004-06-17	357	357	356	356	3,000	356
2004-06-16	356	356	351	354	13,000	354
2004-06-15	351	355	350	351	25,000	351
2004-06-14	358	358	351	354	16,000	354
2004-06-11	346	349	346	349	78,000	349
2004-06-10	345	355	345	351	26,000	351
2004-06-09	347	358	344	344	25,000	344
2004-06-08	349	349	342	342	28,000	342
2004-06-07	330	340	330	339	38,000	339
2004-06-04	327	336	321	335	42,000	335
2004-06-03	340	340	332	337	14,000	337
2004-06-02	340	344	338	338	12,000	338
2004-06-01	362	362	344	345	5,000	345
2004-05-31	347	352	346	352	9,000	352
2004-05-28	344	358	343	347	50,000	347
2004-05-27	352	355	333	339	52,000	339
2004-05-26	357	357	343	350	54,000	350
2004-05-25	360	360	359	360	6,000	360
2004-05-24	371	371	365	365	25,000	365
2004-05-21	350	359	349	356	59,000	356
2004-05-20	337	352	337	349	21,000	349
2004-05-19	324	336	324	335	25,000	335
2004-05-18	329	329	316	316	34,000	316
2004-05-17	345	346	330	330	44,000	330
2004-05-14	343	348	343	345	23,000	345
2004-05-13	353	357	346	347	24,000	347
2004-05-12	348	355	348	353	40,000	353
2004-05-11	350	351	343	343	38,000	343
2004-05-10	373	374	350	350	50,000	350
2004-05-07	375	378	370	374	50,000	374
2004-05-06	391	391	385	385	39,000	385
2004-04-30	392	393	383	391	47,000	391
2004-04-28	406	406	397	402	77,000	402
2004-04-27	418	418	410	411	23,000	411
2004-04-26	420	420	415	420	26,000	420
2004-04-23	421	421	419	419	18,000	419
2004-04-22	425	425	419	421	15,000	421
2004-04-21	420	420	415	419	14,000	419
2004-04-20	415	427	415	425	28,000	425
2004-04-19	420	420	407	415	25,000	415
2004-04-16	429	429	422	422	11,000	422
2004-04-15	425	433	416	425	36,000	425
2004-04-14	434	434	427	430	23,000	430
2004-04-13	429	435	426	433	60,000	433
2004-04-12	415	424	415	424	19,000	424
2004-04-09	421	421	414	414	60,000	414
2004-04-08	424	425	416	424	19,000	424
2004-04-07	422	425	422	425	25,000	425
2004-04-06	426	426	420	424	37,000	424
2004-04-05	422	434	420	428	51,000	428
2004-04-02	423	425	420	425	25,000	425
2004-04-01	421	425	420	424	61,000	424
2004-03-31	429	432	429	432	33,000	432
2004-03-30	438	440	426	429	33,000	429
2004-03-29	435	440	435	438	58,000	438
2004-03-26	430	432	425	432	51,000	432
2004-03-25	423	432	423	430	51,000	430
2004-03-24	427	432	415	428	58,000	428
2004-03-23	435	435	427	431	46,000	431
2004-03-22	432	438	432	435	59,000	435
2004-03-19	425	435	425	434	43,000	434
2004-03-18	439	444	434	435	101,000	435
2004-03-17	435	442	430	434	127,000	434
2004-03-16	435	439	431	433	61,000	433
2004-03-15	441	445	435	441	102,000	441
2004-03-12	422	431	422	426	118,000	426
2004-03-11	431	440	421	426	140,000	426
2004-03-10	419	446	419	436	286,000	436
2004-03-09	408	420	408	418	130,000	418
2004-03-08	418	429	415	423	101,000	423
2004-03-05	440	440	416	433	193,000	433
2004-03-04	393	429	391	427	313,000	427
2004-03-03	390	394	385	392	59,000	392
2004-03-02	397	398	389	394	122,000	394
2004-03-01	385	397	380	391	184,000	391
2004-02-27	391	391	384	385	101,000	385
2004-02-26	381	389	381	386	101,000	386
2004-02-25	385	390	383	386	239,000	386
2004-02-24	377	400	370	395	522,000	395
2004-02-23	377	377	368	375	224,000	375
2004-02-20	376	387	371	378	561,000	378
2004-02-19	361	382	353	381	625,000	381
2004-02-18	316	332	316	329	111,000	329
2004-02-17	310	314	307	314	43,000	314
2004-02-16	304	307	304	306	26,000	306
2004-02-13	309	309	303	304	17,000	304
2004-02-12	306	308	306	306	6,000	306
2004-02-10	304	310	304	306	6,000	306
2004-02-09	308	308	304	304	7,000	304
2004-02-06	302	304	302	303	37,000	303
2004-02-05	314	314	308	308	8,000	308
2004-02-04	306	317	306	315	9,000	315
2004-02-03	309	314	304	314	18,000	314
2004-02-02	305	311	305	311	18,000	311
2004-01-30	306	306	303	304	26,000	304
2004-01-29	314	318	301	304	68,000	304
2004-01-28	322	325	315	317	64,000	317
2004-01-27	320	320	318	319	16,000	319
2004-01-26	322	322	315	317	15,000	317
2004-01-23	318	321	318	319	7,000	319
2004-01-22	314	318	314	317	18,000	317
2004-01-21	321	324	318	318	15,000	318
2004-01-20	316	322	316	318	31,000	318
2004-01-19	318	320	314	315	27,000	315
2004-01-16	310	311	310	310	12,000	310
2004-01-15	315	320	310	310	16,000	310
2004-01-14	313	315	313	313	6,000	313
2004-01-13	317	325	317	318	17,000	318
2004-01-09	312	313	311	311	255,000	311
2004-01-08	306	322	305	315	16,000	315
2004-01-07	304	309	304	306	17,000	306
2004-01-06	319	324	314	314	9,000	314
2004-01-05	312	316	311	316	5,000	316

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