6306 日工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 407 | 409 | 405 | 406 | 23,000 | 406 |
| 2005-12-29 | 409 | 409 | 403 | 403 | 30,000 | 403 |
| 2005-12-28 | 407 | 409 | 405 | 406 | 63,000 | 406 |
| 2005-12-27 | 405 | 407 | 403 | 406 | 31,000 | 406 |
| 2005-12-26 | 408 | 408 | 402 | 404 | 37,000 | 404 |
| 2005-12-22 | 412 | 413 | 405 | 406 | 40,000 | 406 |
| 2005-12-21 | 405 | 415 | 405 | 409 | 59,000 | 409 |
| 2005-12-20 | 403 | 405 | 400 | 402 | 35,000 | 402 |
| 2005-12-19 | 399 | 405 | 399 | 400 | 70,000 | 400 |
| 2005-12-16 | 396 | 400 | 395 | 398 | 47,000 | 398 |
| 2005-12-15 | 398 | 403 | 398 | 400 | 45,000 | 400 |
| 2005-12-14 | 410 | 410 | 405 | 405 | 55,000 | 405 |
| 2005-12-13 | 415 | 416 | 407 | 408 | 53,000 | 408 |
| 2005-12-12 | 400 | 410 | 400 | 408 | 113,000 | 408 |
| 2005-12-09 | 394 | 400 | 390 | 395 | 104,000 | 395 |
| 2005-12-08 | 405 | 408 | 396 | 398 | 93,000 | 398 |
| 2005-12-07 | 412 | 414 | 408 | 408 | 56,000 | 408 |
| 2005-12-06 | 419 | 420 | 411 | 414 | 97,000 | 414 |
| 2005-12-05 | 411 | 415 | 409 | 412 | 141,000 | 412 |
| 2005-12-02 | 403 | 420 | 402 | 406 | 214,000 | 406 |
| 2005-12-01 | 397 | 400 | 394 | 398 | 109,000 | 398 |
| 2005-11-30 | 396 | 396 | 393 | 393 | 17,000 | 393 |
| 2005-11-29 | 390 | 395 | 390 | 393 | 36,000 | 393 |
| 2005-11-28 | 393 | 395 | 390 | 390 | 67,000 | 390 |
| 2005-11-25 | 388 | 392 | 387 | 392 | 50,000 | 392 |
| 2005-11-24 | 392 | 396 | 388 | 388 | 59,000 | 388 |
| 2005-11-22 | 389 | 390 | 386 | 390 | 39,000 | 390 |
| 2005-11-21 | 389 | 389 | 384 | 385 | 46,000 | 385 |
| 2005-11-18 | 393 | 393 | 386 | 390 | 23,000 | 390 |
| 2005-11-17 | 387 | 390 | 381 | 390 | 38,000 | 390 |
| 2005-11-16 | 385 | 385 | 382 | 383 | 14,000 | 383 |
| 2005-11-15 | 392 | 392 | 385 | 386 | 28,000 | 386 |
| 2005-11-14 | 393 | 396 | 392 | 392 | 47,000 | 392 |
| 2005-11-11 | 395 | 396 | 386 | 392 | 54,000 | 392 |
| 2005-11-10 | 395 | 398 | 395 | 396 | 29,000 | 396 |
| 2005-11-09 | 399 | 399 | 392 | 395 | 79,000 | 395 |
| 2005-11-08 | 387 | 397 | 387 | 395 | 98,000 | 395 |
| 2005-11-07 | 388 | 388 | 382 | 382 | 42,000 | 382 |
| 2005-11-04 | 390 | 390 | 386 | 388 | 34,000 | 388 |
| 2005-11-02 | 386 | 392 | 385 | 385 | 50,000 | 385 |
| 2005-11-01 | 392 | 392 | 388 | 389 | 18,000 | 389 |
| 2005-10-31 | 394 | 395 | 389 | 391 | 41,000 | 391 |
| 2005-10-28 | 388 | 392 | 382 | 392 | 51,000 | 392 |
| 2005-10-27 | 388 | 391 | 385 | 386 | 28,000 | 386 |
| 2005-10-26 | 383 | 387 | 380 | 383 | 42,000 | 383 |
| 2005-10-25 | 375 | 383 | 373 | 382 | 31,000 | 382 |
| 2005-10-24 | 379 | 384 | 373 | 377 | 44,000 | 377 |
| 2005-10-21 | 379 | 383 | 376 | 378 | 41,000 | 378 |
| 2005-10-20 | 385 | 386 | 377 | 380 | 42,000 | 380 |
| 2005-10-19 | 380 | 387 | 377 | 382 | 37,000 | 382 |
| 2005-10-18 | 380 | 385 | 377 | 383 | 37,000 | 383 |
| 2005-10-17 | 386 | 388 | 380 | 380 | 31,000 | 380 |
| 2005-10-14 | 388 | 388 | 383 | 383 | 26,000 | 383 |
| 2005-10-13 | 387 | 387 | 383 | 385 | 63,000 | 385 |
| 2005-10-12 | 383 | 395 | 383 | 388 | 82,000 | 388 |
| 2005-10-11 | 381 | 383 | 380 | 383 | 25,000 | 383 |
| 2005-10-07 | 383 | 384 | 375 | 383 | 64,000 | 383 |
| 2005-10-06 | 386 | 388 | 381 | 383 | 59,000 | 383 |
| 2005-10-05 | 378 | 386 | 376 | 386 | 63,000 | 386 |
| 2005-10-04 | 378 | 378 | 374 | 377 | 52,000 | 377 |
| 2005-10-03 | 378 | 378 | 376 | 378 | 21,000 | 378 |
| 2005-09-30 | 391 | 391 | 383 | 383 | 66,000 | 383 |
| 2005-09-29 | 391 | 395 | 388 | 392 | 71,000 | 392 |
| 2005-09-28 | 387 | 392 | 384 | 391 | 96,000 | 391 |
| 2005-09-27 | 387 | 394 | 385 | 387 | 68,000 | 387 |
| 2005-09-26 | 389 | 391 | 385 | 390 | 112,000 | 390 |
| 2005-09-22 | 380 | 382 | 377 | 380 | 31,000 | 380 |
| 2005-09-21 | 379 | 379 | 376 | 376 | 38,000 | 376 |
| 2005-09-20 | 377 | 378 | 374 | 377 | 34,000 | 377 |
| 2005-09-16 | 371 | 373 | 371 | 373 | 88,000 | 373 |
| 2005-09-15 | 375 | 376 | 371 | 371 | 62,000 | 371 |
| 2005-09-14 | 376 | 376 | 373 | 374 | 42,000 | 374 |
| 2005-09-13 | 377 | 377 | 375 | 375 | 26,000 | 375 |
| 2005-09-12 | 381 | 382 | 378 | 378 | 24,000 | 378 |
| 2005-09-09 | 380 | 381 | 379 | 380 | 98,000 | 380 |
| 2005-09-08 | 375 | 376 | 374 | 375 | 19,000 | 375 |
| 2005-09-07 | 380 | 380 | 376 | 376 | 16,000 | 376 |
| 2005-09-06 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 2005-09-05 | 379 | 384 | 379 | 381 | 19,000 | 381 |
| 2005-09-02 | 384 | 385 | 383 | 384 | 50,000 | 384 |
| 2005-09-01 | 384 | 389 | 384 | 384 | 33,000 | 384 |
| 2005-08-31 | 384 | 385 | 380 | 383 | 62,000 | 383 |
| 2005-08-30 | 384 | 388 | 384 | 385 | 27,000 | 385 |
| 2005-08-29 | 386 | 388 | 383 | 383 | 62,000 | 383 |
| 2005-08-26 | 384 | 384 | 383 | 384 | 57,000 | 384 |
| 2005-08-25 | 380 | 384 | 380 | 383 | 36,000 | 383 |
| 2005-08-24 | 382 | 382 | 378 | 379 | 28,000 | 379 |
| 2005-08-23 | 384 | 386 | 381 | 382 | 36,000 | 382 |
| 2005-08-22 | 380 | 383 | 379 | 383 | 64,000 | 383 |
| 2005-08-19 | 383 | 383 | 375 | 378 | 18,000 | 378 |
| 2005-08-18 | 382 | 390 | 377 | 384 | 87,000 | 384 |
| 2005-08-17 | 392 | 392 | 387 | 387 | 31,000 | 387 |
| 2005-08-16 | 391 | 392 | 390 | 392 | 11,000 | 392 |
| 2005-08-15 | 380 | 390 | 380 | 390 | 11,000 | 390 |
| 2005-08-12 | 388 | 388 | 383 | 385 | 8,000 | 385 |
| 2005-08-11 | 386 | 388 | 381 | 388 | 26,000 | 388 |
| 2005-08-10 | 382 | 386 | 382 | 386 | 28,000 | 386 |
| 2005-08-09 | 371 | 377 | 371 | 377 | 15,000 | 377 |
| 2005-08-08 | 370 | 372 | 351 | 371 | 57,000 | 371 |
| 2005-08-05 | 373 | 379 | 373 | 377 | 31,000 | 377 |
| 2005-08-04 | 374 | 376 | 374 | 375 | 12,000 | 375 |
| 2005-08-03 | 380 | 380 | 372 | 373 | 14,000 | 373 |
| 2005-08-02 | 390 | 390 | 380 | 380 | 20,000 | 380 |
| 2005-08-01 | 390 | 390 | 389 | 389 | 12,000 | 389 |
| 2005-07-29 | 396 | 396 | 390 | 393 | 29,000 | 393 |
| 2005-07-28 | 393 | 396 | 393 | 396 | 45,000 | 396 |
| 2005-07-27 | 393 | 394 | 390 | 393 | 30,000 | 393 |
| 2005-07-26 | 391 | 392 | 390 | 391 | 18,000 | 391 |
| 2005-07-25 | 392 | 395 | 390 | 390 | 29,000 | 390 |
| 2005-07-22 | 396 | 396 | 392 | 392 | 6,000 | 392 |
| 2005-07-21 | 390 | 395 | 390 | 395 | 19,000 | 395 |
| 2005-07-20 | 388 | 394 | 388 | 391 | 36,000 | 391 |
| 2005-07-19 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2005-07-15 | 387 | 392 | 387 | 388 | 20,000 | 388 |
| 2005-07-14 | 392 | 393 | 389 | 389 | 12,000 | 389 |
| 2005-07-13 | 390 | 392 | 390 | 392 | 5,000 | 392 |
| 2005-07-12 | 396 | 396 | 388 | 391 | 23,000 | 391 |
| 2005-07-11 | 396 | 396 | 390 | 395 | 24,000 | 395 |
| 2005-07-08 | 397 | 399 | 392 | 392 | 41,000 | 392 |
| 2005-07-07 | 396 | 408 | 396 | 402 | 307,000 | 402 |
| 2005-07-06 | 398 | 398 | 395 | 395 | 7,000 | 395 |
| 2005-07-05 | 400 | 400 | 396 | 398 | 26,000 | 398 |
| 2005-07-04 | 396 | 402 | 394 | 397 | 73,000 | 397 |
| 2005-07-01 | 389 | 395 | 388 | 394 | 54,000 | 394 |
| 2005-06-30 | 395 | 395 | 388 | 388 | 19,000 | 388 |
| 2005-06-29 | 383 | 393 | 383 | 392 | 72,000 | 392 |
| 2005-06-28 | 387 | 388 | 383 | 388 | 43,000 | 388 |
| 2005-06-27 | 387 | 387 | 385 | 387 | 11,000 | 387 |
| 2005-06-24 | 384 | 388 | 382 | 383 | 32,000 | 383 |
| 2005-06-23 | 385 | 386 | 385 | 386 | 19,000 | 386 |
| 2005-06-22 | 387 | 387 | 383 | 385 | 48,000 | 385 |
| 2005-06-21 | 385 | 399 | 385 | 390 | 34,000 | 390 |
| 2005-06-20 | 385 | 386 | 384 | 385 | 20,000 | 385 |
| 2005-06-17 | 383 | 385 | 383 | 383 | 39,000 | 383 |
| 2005-06-16 | 387 | 387 | 383 | 385 | 14,000 | 385 |
| 2005-06-15 | 384 | 386 | 383 | 385 | 13,000 | 385 |
| 2005-06-14 | 382 | 384 | 382 | 383 | 34,000 | 383 |
| 2005-06-13 | 384 | 384 | 383 | 384 | 13,000 | 384 |
| 2005-06-10 | 382 | 387 | 382 | 387 | 42,000 | 387 |
| 2005-06-09 | 381 | 384 | 381 | 382 | 13,000 | 382 |
| 2005-06-08 | 380 | 382 | 380 | 382 | 25,000 | 382 |
| 2005-06-07 | 384 | 384 | 380 | 383 | 39,000 | 383 |
| 2005-06-06 | 385 | 390 | 382 | 390 | 27,000 | 390 |
| 2005-06-03 | 399 | 399 | 391 | 392 | 11,000 | 392 |
| 2005-06-02 | 400 | 403 | 400 | 400 | 22,000 | 400 |
| 2005-06-01 | 404 | 405 | 400 | 405 | 21,000 | 405 |
| 2005-05-31 | 395 | 405 | 393 | 405 | 69,000 | 405 |
| 2005-05-30 | 391 | 398 | 391 | 395 | 62,000 | 395 |
| 2005-05-27 | 383 | 388 | 383 | 388 | 45,000 | 388 |
| 2005-05-26 | 381 | 381 | 376 | 381 | 33,000 | 381 |
| 2005-05-25 | 377 | 384 | 377 | 383 | 50,000 | 383 |
| 2005-05-24 | 383 | 383 | 382 | 382 | 8,000 | 382 |
| 2005-05-23 | 382 | 383 | 380 | 383 | 33,000 | 383 |
| 2005-05-20 | 382 | 383 | 382 | 382 | 26,000 | 382 |
| 2005-05-19 | 382 | 382 | 375 | 382 | 32,000 | 382 |
| 2005-05-18 | 382 | 384 | 382 | 382 | 33,000 | 382 |
| 2005-05-17 | 386 | 386 | 382 | 382 | 42,000 | 382 |
| 2005-05-16 | 376 | 382 | 373 | 382 | 54,000 | 382 |
| 2005-05-13 | 373 | 380 | 373 | 376 | 8,000 | 376 |
| 2005-05-12 | 380 | 382 | 380 | 380 | 18,000 | 380 |
| 2005-05-11 | 380 | 380 | 376 | 380 | 8,000 | 380 |
| 2005-05-10 | 382 | 385 | 380 | 383 | 46,000 | 383 |
| 2005-05-09 | 377 | 378 | 375 | 378 | 9,000 | 378 |
| 2005-05-06 | 378 | 378 | 374 | 377 | 21,000 | 377 |
| 2005-05-02 | 384 | 385 | 377 | 378 | 28,000 | 378 |
| 2005-04-28 | 379 | 386 | 379 | 382 | 48,000 | 382 |
| 2005-04-27 | 382 | 388 | 377 | 377 | 25,000 | 377 |
| 2005-04-26 | 370 | 384 | 370 | 379 | 53,000 | 379 |
| 2005-04-25 | 370 | 370 | 369 | 369 | 11,000 | 369 |
| 2005-04-22 | 367 | 371 | 367 | 369 | 19,000 | 369 |
| 2005-04-21 | 361 | 366 | 355 | 363 | 34,000 | 363 |
| 2005-04-20 | 365 | 370 | 365 | 367 | 35,000 | 367 |
| 2005-04-19 | 355 | 361 | 352 | 360 | 38,000 | 360 |
| 2005-04-18 | 361 | 362 | 353 | 360 | 104,000 | 360 |
| 2005-04-15 | 361 | 366 | 361 | 365 | 49,000 | 365 |
| 2005-04-14 | 353 | 366 | 352 | 363 | 38,000 | 363 |
| 2005-04-13 | 365 | 368 | 356 | 361 | 40,000 | 361 |
| 2005-04-12 | 381 | 382 | 365 | 366 | 50,000 | 366 |
| 2005-04-11 | 387 | 387 | 381 | 381 | 23,000 | 381 |
| 2005-04-08 | 381 | 388 | 381 | 388 | 15,000 | 388 |
| 2005-04-07 | 384 | 384 | 380 | 382 | 23,000 | 382 |
| 2005-04-06 | 389 | 389 | 384 | 384 | 15,000 | 384 |
| 2005-04-05 | 378 | 386 | 373 | 386 | 26,000 | 386 |
| 2005-04-04 | 375 | 378 | 372 | 377 | 41,000 | 377 |
| 2005-04-01 | 374 | 383 | 371 | 382 | 40,000 | 382 |
| 2005-03-31 | 381 | 385 | 375 | 383 | 63,000 | 383 |
| 2005-03-30 | 377 | 380 | 377 | 379 | 45,000 | 379 |
| 2005-03-29 | 380 | 382 | 367 | 373 | 38,000 | 373 |
| 2005-03-28 | 383 | 383 | 373 | 375 | 63,000 | 375 |
| 2005-03-25 | 395 | 396 | 377 | 382 | 72,000 | 382 |
| 2005-03-24 | 402 | 402 | 386 | 390 | 123,000 | 390 |
| 2005-03-23 | 414 | 414 | 398 | 399 | 63,000 | 399 |
| 2005-03-22 | 406 | 412 | 404 | 411 | 75,000 | 411 |
| 2005-03-18 | 403 | 408 | 402 | 406 | 73,000 | 406 |
| 2005-03-17 | 402 | 406 | 399 | 402 | 73,000 | 402 |
| 2005-03-16 | 410 | 413 | 405 | 405 | 74,000 | 405 |
| 2005-03-15 | 406 | 419 | 406 | 415 | 111,000 | 415 |
| 2005-03-14 | 403 | 414 | 403 | 411 | 89,000 | 411 |
| 2005-03-11 | 403 | 405 | 402 | 405 | 121,000 | 405 |
| 2005-03-10 | 397 | 405 | 394 | 403 | 222,000 | 403 |
| 2005-03-09 | 390 | 396 | 389 | 396 | 48,000 | 396 |
| 2005-03-08 | 395 | 398 | 392 | 398 | 48,000 | 398 |
| 2005-03-07 | 385 | 400 | 383 | 395 | 125,000 | 395 |
| 2005-03-04 | 382 | 387 | 381 | 387 | 30,000 | 387 |
| 2005-03-03 | 382 | 387 | 382 | 387 | 58,000 | 387 |
| 2005-03-02 | 383 | 390 | 382 | 390 | 63,000 | 390 |
| 2005-03-01 | 380 | 389 | 380 | 387 | 128,000 | 387 |
| 2005-02-28 | 375 | 380 | 375 | 380 | 142,000 | 380 |
| 2005-02-25 | 375 | 377 | 373 | 375 | 64,000 | 375 |
| 2005-02-24 | 374 | 375 | 373 | 374 | 84,000 | 374 |
| 2005-02-23 | 375 | 376 | 371 | 376 | 81,000 | 376 |
| 2005-02-22 | 380 | 380 | 372 | 375 | 71,000 | 375 |
| 2005-02-21 | 370 | 380 | 370 | 377 | 92,000 | 377 |
| 2005-02-18 | 370 | 375 | 370 | 371 | 114,000 | 371 |
| 2005-02-17 | 371 | 377 | 368 | 371 | 118,000 | 371 |
| 2005-02-16 | 368 | 371 | 365 | 370 | 61,000 | 370 |
| 2005-02-15 | 364 | 373 | 363 | 373 | 188,000 | 373 |
| 2005-02-14 | 365 | 367 | 361 | 364 | 73,000 | 364 |
| 2005-02-10 | 356 | 368 | 356 | 363 | 129,000 | 363 |
| 2005-02-09 | 358 | 358 | 353 | 356 | 37,000 | 356 |
| 2005-02-08 | 357 | 357 | 355 | 356 | 51,000 | 356 |
| 2005-02-07 | 351 | 357 | 350 | 357 | 87,000 | 357 |
| 2005-02-04 | 351 | 351 | 347 | 348 | 21,000 | 348 |
| 2005-02-03 | 351 | 356 | 348 | 349 | 56,000 | 349 |
| 2005-02-02 | 346 | 350 | 343 | 348 | 54,000 | 348 |
| 2005-02-01 | 344 | 347 | 343 | 344 | 27,000 | 344 |
| 2005-01-31 | 341 | 346 | 341 | 343 | 50,000 | 343 |
| 2005-01-28 | 349 | 352 | 344 | 345 | 71,000 | 345 |
| 2005-01-27 | 347 | 348 | 343 | 347 | 80,000 | 347 |
| 2005-01-26 | 339 | 345 | 339 | 342 | 48,000 | 342 |
| 2005-01-25 | 340 | 340 | 338 | 339 | 20,000 | 339 |
| 2005-01-24 | 337 | 341 | 337 | 340 | 41,000 | 340 |
| 2005-01-21 | 340 | 342 | 337 | 342 | 13,000 | 342 |
| 2005-01-20 | 340 | 342 | 338 | 340 | 36,000 | 340 |
| 2005-01-19 | 343 | 343 | 339 | 340 | 65,000 | 340 |
| 2005-01-18 | 347 | 349 | 343 | 343 | 34,000 | 343 |
| 2005-01-17 | 350 | 350 | 345 | 347 | 42,000 | 347 |
| 2005-01-14 | 350 | 351 | 342 | 351 | 58,000 | 351 |
| 2005-01-13 | 349 | 350 | 344 | 349 | 36,000 | 349 |
| 2005-01-12 | 355 | 355 | 344 | 352 | 87,000 | 352 |
| 2005-01-11 | 356 | 357 | 352 | 354 | 45,000 | 354 |
| 2005-01-07 | 367 | 367 | 348 | 355 | 506,000 | 355 |
| 2005-01-06 | 328 | 352 | 328 | 347 | 315,000 | 347 |
| 2005-01-05 | 330 | 330 | 323 | 328 | 97,000 | 328 |
| 2005-01-04 | 330 | 335 | 328 | 333 | 52,000 | 333 |
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