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