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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 335 | 338 | 334 | 334 | 20,000 | 334 |
| 2006-12-28 | 331 | 336 | 331 | 336 | 59,000 | 336 |
| 2006-12-27 | 327 | 333 | 327 | 329 | 22,000 | 329 |
| 2006-12-26 | 327 | 327 | 324 | 327 | 33,000 | 327 |
| 2006-12-25 | 329 | 331 | 325 | 327 | 59,000 | 327 |
| 2006-12-22 | 327 | 330 | 325 | 325 | 21,000 | 325 |
| 2006-12-21 | 331 | 333 | 330 | 332 | 22,000 | 332 |
| 2006-12-20 | 326 | 333 | 326 | 331 | 70,000 | 331 |
| 2006-12-19 | 325 | 327 | 321 | 325 | 27,000 | 325 |
| 2006-12-18 | 328 | 329 | 323 | 326 | 65,000 | 326 |
| 2006-12-15 | 320 | 324 | 320 | 323 | 73,000 | 323 |
| 2006-12-14 | 319 | 320 | 319 | 319 | 54,000 | 319 |
| 2006-12-13 | 315 | 318 | 315 | 318 | 12,000 | 318 |
| 2006-12-12 | 312 | 315 | 312 | 315 | 27,000 | 315 |
| 2006-12-11 | 313 | 315 | 312 | 312 | 65,000 | 312 |
| 2006-12-08 | 313 | 313 | 311 | 311 | 46,000 | 311 |
| 2006-12-07 | 313 | 313 | 305 | 313 | 38,000 | 313 |
| 2006-12-06 | 307 | 314 | 305 | 314 | 22,000 | 314 |
| 2006-12-05 | 315 | 315 | 312 | 313 | 15,000 | 313 |
| 2006-12-04 | 313 | 315 | 311 | 315 | 106,000 | 315 |
| 2006-12-01 | 308 | 310 | 304 | 310 | 18,000 | 310 |
| 2006-11-30 | 310 | 310 | 296 | 303 | 35,000 | 303 |
| 2006-11-29 | 297 | 300 | 294 | 300 | 17,000 | 300 |
| 2006-11-28 | 289 | 297 | 289 | 297 | 58,000 | 297 |
| 2006-11-27 | 283 | 289 | 283 | 288 | 10,000 | 288 |
| 2006-11-24 | 286 | 286 | 282 | 282 | 17,000 | 282 |
| 2006-11-22 | 283 | 285 | 282 | 283 | 16,000 | 283 |
| 2006-11-21 | 289 | 289 | 282 | 282 | 16,000 | 282 |
| 2006-11-20 | 297 | 298 | 288 | 288 | 47,000 | 288 |
| 2006-11-17 | 306 | 306 | 296 | 296 | 17,000 | 296 |
| 2006-11-16 | 304 | 307 | 303 | 303 | 23,000 | 303 |
| 2006-11-15 | 296 | 300 | 296 | 299 | 19,000 | 299 |
| 2006-11-14 | 293 | 298 | 293 | 296 | 10,000 | 296 |
| 2006-11-13 | 301 | 301 | 292 | 292 | 18,000 | 292 |
| 2006-11-10 | 308 | 310 | 302 | 302 | 38,000 | 302 |
| 2006-11-09 | 310 | 310 | 307 | 307 | 12,000 | 307 |
| 2006-11-08 | 315 | 315 | 311 | 311 | 13,000 | 311 |
| 2006-11-07 | 312 | 314 | 312 | 314 | 12,000 | 314 |
| 2006-11-06 | 311 | 314 | 311 | 313 | 15,000 | 313 |
| 2006-11-02 | 317 | 317 | 314 | 314 | 24,000 | 314 |
| 2006-11-01 | 320 | 321 | 316 | 317 | 85,000 | 317 |
| 2006-10-31 | 315 | 315 | 307 | 307 | 72,000 | 307 |
| 2006-10-30 | 317 | 317 | 313 | 313 | 103,000 | 313 |
| 2006-10-27 | 320 | 320 | 314 | 315 | 61,000 | 315 |
| 2006-10-26 | 319 | 320 | 318 | 320 | 16,000 | 320 |
| 2006-10-25 | 320 | 321 | 316 | 317 | 53,000 | 317 |
| 2006-10-24 | 320 | 321 | 318 | 319 | 62,000 | 319 |
| 2006-10-23 | 320 | 320 | 316 | 318 | 14,000 | 318 |
| 2006-10-20 | 323 | 323 | 319 | 320 | 36,000 | 320 |
| 2006-10-19 | 316 | 317 | 313 | 314 | 43,000 | 314 |
| 2006-10-18 | 316 | 316 | 315 | 316 | 25,000 | 316 |
| 2006-10-17 | 318 | 320 | 318 | 318 | 36,000 | 318 |
| 2006-10-16 | 320 | 320 | 318 | 318 | 5,000 | 318 |
| 2006-10-13 | 318 | 319 | 318 | 319 | 9,000 | 319 |
| 2006-10-12 | 322 | 322 | 315 | 318 | 25,000 | 318 |
| 2006-10-11 | 330 | 330 | 322 | 323 | 8,000 | 323 |
| 2006-10-10 | 322 | 327 | 321 | 326 | 28,000 | 326 |
| 2006-10-06 | 333 | 333 | 327 | 327 | 5,000 | 327 |
| 2006-10-05 | 325 | 331 | 325 | 331 | 35,000 | 331 |
| 2006-10-04 | 327 | 328 | 324 | 325 | 24,000 | 325 |
| 2006-10-03 | 327 | 327 | 326 | 327 | 59,000 | 327 |
| 2006-10-02 | 327 | 327 | 325 | 327 | 32,000 | 327 |
| 2006-09-29 | 327 | 327 | 324 | 325 | 8,000 | 325 |
| 2006-09-28 | 324 | 324 | 323 | 323 | 40,000 | 323 |
| 2006-09-27 | 332 | 332 | 324 | 327 | 66,000 | 327 |
| 2006-09-26 | 330 | 332 | 326 | 332 | 26,000 | 332 |
| 2006-09-25 | 326 | 327 | 326 | 327 | 11,000 | 327 |
| 2006-09-22 | 327 | 327 | 323 | 324 | 32,000 | 324 |
| 2006-09-21 | 325 | 327 | 323 | 327 | 9,000 | 327 |
| 2006-09-20 | 329 | 329 | 323 | 323 | 43,000 | 323 |
| 2006-09-19 | 327 | 327 | 322 | 325 | 26,000 | 325 |
| 2006-09-15 | 329 | 329 | 328 | 329 | 9,000 | 329 |
| 2006-09-14 | 326 | 328 | 326 | 327 | 43,000 | 327 |
| 2006-09-13 | 332 | 332 | 328 | 328 | 30,000 | 328 |
| 2006-09-12 | 340 | 340 | 333 | 334 | 18,000 | 334 |
| 2006-09-11 | 348 | 348 | 340 | 340 | 25,000 | 340 |
| 2006-09-08 | 337 | 345 | 337 | 345 | 62,000 | 345 |
| 2006-09-07 | 342 | 342 | 341 | 341 | 7,000 | 341 |
| 2006-09-06 | 348 | 348 | 346 | 347 | 4,000 | 347 |
| 2006-09-05 | 349 | 350 | 347 | 350 | 11,000 | 350 |
| 2006-09-04 | 346 | 351 | 344 | 347 | 17,000 | 347 |
| 2006-09-01 | 350 | 351 | 347 | 347 | 31,000 | 347 |
| 2006-08-31 | 342 | 345 | 340 | 340 | 25,000 | 340 |
| 2006-08-30 | 337 | 337 | 334 | 334 | 10,000 | 334 |
| 2006-08-29 | 349 | 349 | 340 | 342 | 19,000 | 342 |
| 2006-08-28 | 353 | 356 | 345 | 345 | 49,000 | 345 |
| 2006-08-25 | 351 | 354 | 349 | 349 | 29,000 | 349 |
| 2006-08-24 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 2006-08-23 | 351 | 351 | 350 | 351 | 31,000 | 351 |
| 2006-08-22 | 349 | 350 | 345 | 350 | 22,000 | 350 |
| 2006-08-21 | 354 | 354 | 351 | 352 | 9,000 | 352 |
| 2006-08-18 | 353 | 363 | 353 | 358 | 22,000 | 358 |
| 2006-08-17 | 358 | 362 | 357 | 362 | 66,000 | 362 |
| 2006-08-16 | 346 | 356 | 346 | 356 | 9,000 | 356 |
| 2006-08-15 | 345 | 346 | 341 | 345 | 4,000 | 345 |
| 2006-08-14 | 339 | 345 | 339 | 345 | 3,000 | 345 |
| 2006-08-11 | 337 | 341 | 337 | 341 | 4,000 | 341 |
| 2006-08-10 | 340 | 343 | 339 | 342 | 25,000 | 342 |
| 2006-08-09 | 337 | 340 | 333 | 340 | 8,000 | 340 |
| 2006-08-08 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 2006-08-07 | 333 | 333 | 330 | 330 | 6,000 | 330 |
| 2006-08-04 | 344 | 344 | 336 | 336 | 6,000 | 336 |
| 2006-08-03 | 348 | 348 | 338 | 343 | 11,000 | 343 |
| 2006-08-02 | 342 | 348 | 341 | 348 | 8,000 | 348 |
| 2006-08-01 | 342 | 348 | 337 | 342 | 20,000 | 342 |
| 2006-07-31 | 333 | 341 | 333 | 337 | 24,000 | 337 |
| 2006-07-28 | 330 | 330 | 327 | 330 | 35,000 | 330 |
| 2006-07-27 | 324 | 330 | 324 | 330 | 11,000 | 330 |
| 2006-07-26 | 330 | 332 | 324 | 324 | 30,000 | 324 |
| 2006-07-25 | 328 | 329 | 325 | 329 | 6,000 | 329 |
| 2006-07-24 | 324 | 325 | 323 | 325 | 6,000 | 325 |
| 2006-07-21 | 323 | 325 | 322 | 322 | 15,000 | 322 |
| 2006-07-20 | 330 | 338 | 329 | 333 | 70,000 | 333 |
| 2006-07-19 | 326 | 328 | 321 | 321 | 17,000 | 321 |
| 2006-07-18 | 335 | 335 | 325 | 325 | 14,000 | 325 |
| 2006-07-14 | 341 | 341 | 338 | 338 | 9,000 | 338 |
| 2006-07-13 | 346 | 349 | 345 | 345 | 9,000 | 345 |
| 2006-07-12 | 358 | 359 | 353 | 353 | 13,000 | 353 |
| 2006-07-11 | 364 | 365 | 358 | 359 | 23,000 | 359 |
| 2006-07-10 | 359 | 363 | 351 | 359 | 39,000 | 359 |
| 2006-07-07 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2006-07-06 | 376 | 376 | 370 | 370 | 246,000 | 370 |
| 2006-07-05 | 377 | 378 | 376 | 377 | 12,000 | 377 |
| 2006-07-04 | 381 | 389 | 379 | 382 | 141,000 | 382 |
| 2006-07-03 | 365 | 387 | 363 | 380 | 77,000 | 380 |
| 2006-06-30 | 358 | 358 | 356 | 356 | 4,000 | 356 |
| 2006-06-29 | 349 | 354 | 346 | 351 | 20,000 | 351 |
| 2006-06-28 | 355 | 358 | 353 | 354 | 33,000 | 354 |
| 2006-06-27 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2006-06-26 | 340 | 344 | 340 | 344 | 5,000 | 344 |
| 2006-06-23 | 350 | 350 | 348 | 348 | 14,000 | 348 |
| 2006-06-22 | 340 | 348 | 340 | 348 | 8,000 | 348 |
| 2006-06-21 | 338 | 339 | 332 | 338 | 11,000 | 338 |
| 2006-06-20 | 343 | 345 | 340 | 340 | 22,000 | 340 |
| 2006-06-19 | 337 | 341 | 337 | 341 | 6,000 | 341 |
| 2006-06-16 | 341 | 341 | 330 | 340 | 25,000 | 340 |
| 2006-06-15 | 329 | 332 | 328 | 332 | 23,000 | 332 |
| 2006-06-14 | 322 | 328 | 321 | 328 | 11,000 | 328 |
| 2006-06-13 | 335 | 335 | 323 | 324 | 36,000 | 324 |
| 2006-06-12 | 328 | 330 | 326 | 330 | 39,000 | 330 |
| 2006-06-09 | 328 | 328 | 325 | 327 | 57,000 | 327 |
| 2006-06-08 | 348 | 349 | 331 | 331 | 15,000 | 331 |
| 2006-06-07 | 345 | 346 | 345 | 345 | 8,000 | 345 |
| 2006-06-06 | 350 | 350 | 346 | 347 | 16,000 | 347 |
| 2006-06-05 | 353 | 358 | 352 | 358 | 23,000 | 358 |
| 2006-06-02 | 358 | 358 | 344 | 352 | 16,000 | 352 |
| 2006-06-01 | 358 | 358 | 357 | 358 | 7,000 | 358 |
| 2006-05-31 | 358 | 359 | 350 | 350 | 18,000 | 350 |
| 2006-05-30 | 372 | 372 | 368 | 369 | 20,000 | 369 |
| 2006-05-29 | 365 | 370 | 364 | 368 | 28,000 | 368 |
| 2006-05-26 | 357 | 362 | 357 | 362 | 18,000 | 362 |
| 2006-05-25 | 352 | 354 | 350 | 354 | 15,000 | 354 |
| 2006-05-24 | 356 | 360 | 352 | 353 | 28,000 | 353 |
| 2006-05-23 | 366 | 366 | 360 | 361 | 12,000 | 361 |
| 2006-05-22 | 363 | 368 | 362 | 366 | 25,000 | 366 |
| 2006-05-19 | 352 | 356 | 348 | 356 | 30,000 | 356 |
| 2006-05-18 | 360 | 360 | 351 | 358 | 29,000 | 358 |
| 2006-05-17 | 362 | 362 | 360 | 362 | 20,000 | 362 |
| 2006-05-16 | 374 | 374 | 362 | 362 | 30,000 | 362 |
| 2006-05-15 | 370 | 376 | 362 | 373 | 25,000 | 373 |
| 2006-05-12 | 379 | 380 | 376 | 376 | 36,000 | 376 |
| 2006-05-11 | 381 | 383 | 379 | 379 | 34,000 | 379 |
| 2006-05-10 | 384 | 384 | 381 | 381 | 23,000 | 381 |
| 2006-05-09 | 384 | 386 | 384 | 385 | 7,000 | 385 |
| 2006-05-08 | 384 | 387 | 384 | 385 | 32,000 | 385 |
| 2006-05-02 | 386 | 387 | 376 | 379 | 124,000 | 379 |
| 2006-05-01 | 384 | 385 | 383 | 383 | 19,000 | 383 |
| 2006-04-28 | 382 | 387 | 380 | 385 | 113,000 | 385 |
| 2006-04-27 | 399 | 399 | 395 | 397 | 13,000 | 397 |
| 2006-04-26 | 393 | 399 | 393 | 399 | 17,000 | 399 |
| 2006-04-25 | 394 | 394 | 391 | 392 | 12,000 | 392 |
| 2006-04-24 | 401 | 405 | 395 | 398 | 49,000 | 398 |
| 2006-04-21 | 403 | 403 | 399 | 401 | 39,000 | 401 |
| 2006-04-20 | 399 | 405 | 399 | 399 | 29,000 | 399 |
| 2006-04-19 | 400 | 400 | 398 | 398 | 15,000 | 398 |
| 2006-04-18 | 395 | 399 | 395 | 399 | 16,000 | 399 |
| 2006-04-17 | 399 | 399 | 396 | 396 | 23,000 | 396 |
| 2006-04-14 | 402 | 402 | 399 | 401 | 15,000 | 401 |
| 2006-04-13 | 401 | 401 | 399 | 399 | 42,000 | 399 |
| 2006-04-12 | 402 | 403 | 400 | 400 | 43,000 | 400 |
| 2006-04-11 | 410 | 410 | 405 | 405 | 22,000 | 405 |
| 2006-04-10 | 406 | 408 | 405 | 408 | 38,000 | 408 |
| 2006-04-07 | 408 | 408 | 405 | 408 | 29,000 | 408 |
| 2006-04-06 | 406 | 407 | 403 | 404 | 46,000 | 404 |
| 2006-04-05 | 403 | 403 | 399 | 399 | 81,000 | 399 |
| 2006-04-04 | 406 | 406 | 396 | 406 | 53,000 | 406 |
| 2006-04-03 | 409 | 409 | 402 | 404 | 30,000 | 404 |
| 2006-03-31 | 402 | 403 | 397 | 399 | 39,000 | 399 |
| 2006-03-30 | 401 | 405 | 400 | 403 | 48,000 | 403 |
| 2006-03-29 | 397 | 400 | 393 | 396 | 18,000 | 396 |
| 2006-03-28 | 400 | 401 | 394 | 395 | 50,000 | 395 |
| 2006-03-27 | 400 | 405 | 394 | 399 | 54,000 | 399 |
| 2006-03-24 | 401 | 402 | 399 | 402 | 19,000 | 402 |
| 2006-03-23 | 404 | 405 | 400 | 401 | 60,000 | 401 |
| 2006-03-22 | 412 | 412 | 399 | 402 | 42,000 | 402 |
| 2006-03-20 | 404 | 412 | 404 | 412 | 38,000 | 412 |
| 2006-03-17 | 395 | 402 | 395 | 402 | 23,000 | 402 |
| 2006-03-16 | 399 | 399 | 395 | 395 | 11,000 | 395 |
| 2006-03-15 | 406 | 406 | 395 | 398 | 17,000 | 398 |
| 2006-03-14 | 410 | 410 | 401 | 401 | 12,000 | 401 |
| 2006-03-13 | 407 | 409 | 407 | 408 | 8,000 | 408 |
| 2006-03-10 | 398 | 398 | 391 | 396 | 55,000 | 396 |
| 2006-03-09 | 390 | 393 | 383 | 392 | 54,000 | 392 |
| 2006-03-08 | 398 | 398 | 391 | 391 | 13,000 | 391 |
| 2006-03-07 | 399 | 401 | 398 | 398 | 14,000 | 398 |
| 2006-03-06 | 391 | 399 | 391 | 399 | 8,000 | 399 |
| 2006-03-03 | 395 | 402 | 391 | 391 | 27,000 | 391 |
| 2006-03-02 | 394 | 403 | 394 | 395 | 19,000 | 395 |
| 2006-03-01 | 409 | 409 | 396 | 396 | 28,000 | 396 |
| 2006-02-28 | 409 | 409 | 405 | 409 | 59,000 | 409 |
| 2006-02-27 | 414 | 415 | 408 | 409 | 38,000 | 409 |
| 2006-02-24 | 401 | 410 | 401 | 405 | 15,000 | 405 |
| 2006-02-23 | 396 | 402 | 395 | 399 | 27,000 | 399 |
| 2006-02-22 | 399 | 401 | 395 | 395 | 18,000 | 395 |
| 2006-02-21 | 384 | 390 | 383 | 389 | 34,000 | 389 |
| 2006-02-20 | 389 | 391 | 383 | 383 | 71,000 | 383 |
| 2006-02-17 | 418 | 418 | 410 | 410 | 74,000 | 410 |
| 2006-02-16 | 403 | 414 | 403 | 408 | 18,000 | 408 |
| 2006-02-15 | 418 | 418 | 410 | 411 | 15,000 | 411 |
| 2006-02-14 | 401 | 416 | 401 | 416 | 44,000 | 416 |
| 2006-02-13 | 420 | 420 | 410 | 411 | 22,000 | 411 |
| 2006-02-10 | 429 | 431 | 425 | 429 | 23,000 | 429 |
| 2006-02-09 | 437 | 441 | 433 | 434 | 23,000 | 434 |
| 2006-02-08 | 450 | 450 | 422 | 441 | 77,000 | 441 |
| 2006-02-07 | 444 | 449 | 444 | 449 | 18,000 | 449 |
| 2006-02-06 | 452 | 452 | 446 | 448 | 22,000 | 448 |
| 2006-02-03 | 452 | 452 | 448 | 452 | 12,000 | 452 |
| 2006-02-02 | 454 | 454 | 449 | 452 | 21,000 | 452 |
| 2006-02-01 | 450 | 456 | 450 | 452 | 21,000 | 452 |
| 2006-01-31 | 450 | 455 | 448 | 450 | 62,000 | 450 |
| 2006-01-30 | 443 | 454 | 443 | 449 | 118,000 | 449 |
| 2006-01-27 | 435 | 440 | 433 | 439 | 58,000 | 439 |
| 2006-01-26 | 432 | 432 | 427 | 430 | 32,000 | 430 |
| 2006-01-25 | 422 | 433 | 422 | 429 | 47,000 | 429 |
| 2006-01-24 | 415 | 422 | 415 | 422 | 30,000 | 422 |
| 2006-01-23 | 424 | 424 | 411 | 423 | 29,000 | 423 |
| 2006-01-20 | 439 | 439 | 424 | 424 | 58,000 | 424 |
| 2006-01-19 | 407 | 429 | 407 | 429 | 32,000 | 429 |
| 2006-01-18 | 422 | 427 | 402 | 407 | 60,000 | 407 |
| 2006-01-17 | 443 | 448 | 439 | 439 | 75,000 | 439 |
| 2006-01-16 | 433 | 449 | 431 | 449 | 146,000 | 449 |
| 2006-01-13 | 433 | 435 | 425 | 427 | 78,000 | 427 |
| 2006-01-12 | 434 | 436 | 431 | 434 | 54,000 | 434 |
| 2006-01-11 | 442 | 445 | 431 | 439 | 47,000 | 439 |
| 2006-01-10 | 448 | 450 | 441 | 441 | 82,000 | 441 |
| 2006-01-06 | 450 | 456 | 443 | 450 | 315,000 | 450 |
| 2006-01-05 | 434 | 460 | 425 | 447 | 129,000 | 447 |
| 2006-01-04 | 415 | 421 | 415 | 421 | 40,000 | 421 |
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