6306 日工(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2933533833433420,000334
2006-12-2833133633133659,000336
2006-12-2732733332732922,000329
2006-12-2632732732432733,000327
2006-12-2532933132532759,000327
2006-12-2232733032532521,000325
2006-12-2133133333033222,000332
2006-12-2032633332633170,000331
2006-12-1932532732132527,000325
2006-12-1832832932332665,000326
2006-12-1532032432032373,000323
2006-12-1431932031931954,000319
2006-12-1331531831531812,000318
2006-12-1231231531231527,000315
2006-12-1131331531231265,000312
2006-12-0831331331131146,000311
2006-12-0731331330531338,000313
2006-12-0630731430531422,000314
2006-12-0531531531231315,000313
2006-12-04313315311315106,000315
2006-12-0130831030431018,000310
2006-11-3031031029630335,000303
2006-11-2929730029430017,000300
2006-11-2828929728929758,000297
2006-11-2728328928328810,000288
2006-11-2428628628228217,000282
2006-11-2228328528228316,000283
2006-11-2128928928228216,000282
2006-11-2029729828828847,000288
2006-11-1730630629629617,000296
2006-11-1630430730330323,000303
2006-11-1529630029629919,000299
2006-11-1429329829329610,000296
2006-11-1330130129229218,000292
2006-11-1030831030230238,000302
2006-11-0931031030730712,000307
2006-11-0831531531131113,000311
2006-11-0731231431231412,000314
2006-11-0631131431131315,000313
2006-11-0231731731431424,000314
2006-11-0132032131631785,000317
2006-10-3131531530730772,000307
2006-10-30317317313313103,000313
2006-10-2732032031431561,000315
2006-10-2631932031832016,000320
2006-10-2532032131631753,000317
2006-10-2432032131831962,000319
2006-10-2332032031631814,000318
2006-10-2032332331932036,000320
2006-10-1931631731331443,000314
2006-10-1831631631531625,000316
2006-10-1731832031831836,000318
2006-10-163203203183185,000318
2006-10-133183193183199,000319
2006-10-1232232231531825,000318
2006-10-113303303223238,000323
2006-10-1032232732132628,000326
2006-10-063333333273275,000327
2006-10-0532533132533135,000331
2006-10-0432732832432524,000325
2006-10-0332732732632759,000327
2006-10-0232732732532732,000327
2006-09-293273273243258,000325
2006-09-2832432432332340,000323
2006-09-2733233232432766,000327
2006-09-2633033232633226,000332
2006-09-2532632732632711,000327
2006-09-2232732732332432,000324
2006-09-213253273233279,000327
2006-09-2032932932332343,000323
2006-09-1932732732232526,000325
2006-09-153293293283299,000329
2006-09-1432632832632743,000327
2006-09-1333233232832830,000328
2006-09-1234034033333418,000334
2006-09-1134834834034025,000340
2006-09-0833734533734562,000345
2006-09-073423423413417,000341
2006-09-063483483463474,000347
2006-09-0534935034735011,000350
2006-09-0434635134434717,000347
2006-09-0135035134734731,000347
2006-08-3134234534034025,000340
2006-08-3033733733433410,000334
2006-08-2934934934034219,000342
2006-08-2835335634534549,000345
2006-08-2535135434934929,000349
2006-08-2435535535535510,000355
2006-08-2335135135035131,000351
2006-08-2234935034535022,000350
2006-08-213543543513529,000352
2006-08-1835336335335822,000358
2006-08-1735836235736266,000362
2006-08-163463563463569,000356
2006-08-153453463413454,000345
2006-08-143393453393453,000345
2006-08-113373413373414,000341
2006-08-1034034333934225,000342
2006-08-093373403333408,000340
2006-08-083303333303336,000333
2006-08-073333333303306,000330
2006-08-043443443363366,000336
2006-08-0334834833834311,000343
2006-08-023423483413488,000348
2006-08-0134234833734220,000342
2006-07-3133334133333724,000337
2006-07-2833033032733035,000330
2006-07-2732433032433011,000330
2006-07-2633033232432430,000324
2006-07-253283293253296,000329
2006-07-243243253233256,000325
2006-07-2132332532232215,000322
2006-07-2033033832933370,000333
2006-07-1932632832132117,000321
2006-07-1833533532532514,000325
2006-07-143413413383389,000338
2006-07-133463493453459,000345
2006-07-1235835935335313,000353
2006-07-1136436535835923,000359
2006-07-1035936335135939,000359
2006-07-073753753743743,000374
2006-07-06376376370370246,000370
2006-07-0537737837637712,000377
2006-07-04381389379382141,000382
2006-07-0336538736338077,000380
2006-06-303583583563564,000356
2006-06-2934935434635120,000351
2006-06-2835535835335433,000354
2006-06-273503553503558,000355
2006-06-263403443403445,000344
2006-06-2335035034834814,000348
2006-06-223403483403488,000348
2006-06-2133833933233811,000338
2006-06-2034334534034022,000340
2006-06-193373413373416,000341
2006-06-1634134133034025,000340
2006-06-1532933232833223,000332
2006-06-1432232832132811,000328
2006-06-1333533532332436,000324
2006-06-1232833032633039,000330
2006-06-0932832832532757,000327
2006-06-0834834933133115,000331
2006-06-073453463453458,000345
2006-06-0635035034634716,000347
2006-06-0535335835235823,000358
2006-06-0235835834435216,000352
2006-06-013583583573587,000358
2006-05-3135835935035018,000350
2006-05-3037237236836920,000369
2006-05-2936537036436828,000368
2006-05-2635736235736218,000362
2006-05-2535235435035415,000354
2006-05-2435636035235328,000353
2006-05-2336636636036112,000361
2006-05-2236336836236625,000366
2006-05-1935235634835630,000356
2006-05-1836036035135829,000358
2006-05-1736236236036220,000362
2006-05-1637437436236230,000362
2006-05-1537037636237325,000373
2006-05-1237938037637636,000376
2006-05-1138138337937934,000379
2006-05-1038438438138123,000381
2006-05-093843863843857,000385
2006-05-0838438738438532,000385
2006-05-02386387376379124,000379
2006-05-0138438538338319,000383
2006-04-28382387380385113,000385
2006-04-2739939939539713,000397
2006-04-2639339939339917,000399
2006-04-2539439439139212,000392
2006-04-2440140539539849,000398
2006-04-2140340339940139,000401
2006-04-2039940539939929,000399
2006-04-1940040039839815,000398
2006-04-1839539939539916,000399
2006-04-1739939939639623,000396
2006-04-1440240239940115,000401
2006-04-1340140139939942,000399
2006-04-1240240340040043,000400
2006-04-1141041040540522,000405
2006-04-1040640840540838,000408
2006-04-0740840840540829,000408
2006-04-0640640740340446,000404
2006-04-0540340339939981,000399
2006-04-0440640639640653,000406
2006-04-0340940940240430,000404
2006-03-3140240339739939,000399
2006-03-3040140540040348,000403
2006-03-2939740039339618,000396
2006-03-2840040139439550,000395
2006-03-2740040539439954,000399
2006-03-2440140239940219,000402
2006-03-2340440540040160,000401
2006-03-2241241239940242,000402
2006-03-2040441240441238,000412
2006-03-1739540239540223,000402
2006-03-1639939939539511,000395
2006-03-1540640639539817,000398
2006-03-1441041040140112,000401
2006-03-134074094074088,000408
2006-03-1039839839139655,000396
2006-03-0939039338339254,000392
2006-03-0839839839139113,000391
2006-03-0739940139839814,000398
2006-03-063913993913998,000399
2006-03-0339540239139127,000391
2006-03-0239440339439519,000395
2006-03-0140940939639628,000396
2006-02-2840940940540959,000409
2006-02-2741441540840938,000409
2006-02-2440141040140515,000405
2006-02-2339640239539927,000399
2006-02-2239940139539518,000395
2006-02-2138439038338934,000389
2006-02-2038939138338371,000383
2006-02-1741841841041074,000410
2006-02-1640341440340818,000408
2006-02-1541841841041115,000411
2006-02-1440141640141644,000416
2006-02-1342042041041122,000411
2006-02-1042943142542923,000429
2006-02-0943744143343423,000434
2006-02-0845045042244177,000441
2006-02-0744444944444918,000449
2006-02-0645245244644822,000448
2006-02-0345245244845212,000452
2006-02-0245445444945221,000452
2006-02-0145045645045221,000452
2006-01-3145045544845062,000450
2006-01-30443454443449118,000449
2006-01-2743544043343958,000439
2006-01-2643243242743032,000430
2006-01-2542243342242947,000429
2006-01-2441542241542230,000422
2006-01-2342442441142329,000423
2006-01-2043943942442458,000424
2006-01-1940742940742932,000429
2006-01-1842242740240760,000407
2006-01-1744344843943975,000439
2006-01-16433449431449146,000449
2006-01-1343343542542778,000427
2006-01-1243443643143454,000434
2006-01-1144244543143947,000439
2006-01-1044845044144182,000441
2006-01-06450456443450315,000450
2006-01-05434460425447129,000447
2006-01-0441542141542140,000421

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