6306 日工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 246 | 246 | 236 | 240 | 55,000 | 240 |
| 2007-12-27 | 246 | 246 | 244 | 246 | 23,000 | 246 |
| 2007-12-26 | 252 | 252 | 245 | 245 | 98,000 | 245 |
| 2007-12-25 | 249 | 257 | 249 | 257 | 28,000 | 257 |
| 2007-12-21 | 255 | 255 | 242 | 247 | 18,000 | 247 |
| 2007-12-20 | 256 | 257 | 256 | 256 | 31,000 | 256 |
| 2007-12-19 | 258 | 267 | 257 | 257 | 67,000 | 257 |
| 2007-12-18 | 255 | 256 | 254 | 256 | 5,000 | 256 |
| 2007-12-17 | 259 | 260 | 255 | 255 | 17,000 | 255 |
| 2007-12-14 | 258 | 265 | 258 | 260 | 41,000 | 260 |
| 2007-12-13 | 273 | 273 | 258 | 263 | 34,000 | 263 |
| 2007-12-12 | 272 | 274 | 272 | 273 | 13,000 | 273 |
| 2007-12-11 | 279 | 280 | 274 | 274 | 65,000 | 274 |
| 2007-12-10 | 276 | 276 | 273 | 273 | 11,000 | 273 |
| 2007-12-07 | 279 | 280 | 278 | 279 | 15,000 | 279 |
| 2007-12-06 | 279 | 279 | 275 | 278 | 35,000 | 278 |
| 2007-12-05 | 272 | 279 | 272 | 275 | 17,000 | 275 |
| 2007-12-04 | 280 | 281 | 271 | 272 | 26,000 | 272 |
| 2007-12-03 | 266 | 287 | 266 | 279 | 163,000 | 279 |
| 2007-11-30 | 259 | 266 | 258 | 262 | 37,000 | 262 |
| 2007-11-29 | 258 | 261 | 257 | 258 | 36,000 | 258 |
| 2007-11-28 | 249 | 266 | 249 | 262 | 60,000 | 262 |
| 2007-11-27 | 243 | 250 | 243 | 248 | 18,000 | 248 |
| 2007-11-26 | 237 | 251 | 237 | 248 | 33,000 | 248 |
| 2007-11-22 | 226 | 239 | 226 | 237 | 23,000 | 237 |
| 2007-11-21 | 245 | 245 | 234 | 236 | 20,000 | 236 |
| 2007-11-20 | 245 | 245 | 235 | 240 | 40,000 | 240 |
| 2007-11-19 | 240 | 245 | 240 | 245 | 14,000 | 245 |
| 2007-11-16 | 246 | 246 | 239 | 240 | 34,000 | 240 |
| 2007-11-15 | 244 | 248 | 244 | 247 | 12,000 | 247 |
| 2007-11-14 | 247 | 249 | 246 | 249 | 5,000 | 249 |
| 2007-11-13 | 247 | 247 | 241 | 244 | 23,000 | 244 |
| 2007-11-12 | 254 | 255 | 246 | 247 | 34,000 | 247 |
| 2007-11-09 | 265 | 265 | 250 | 251 | 28,000 | 251 |
| 2007-11-08 | 268 | 268 | 265 | 265 | 11,000 | 265 |
| 2007-11-07 | 272 | 272 | 268 | 268 | 15,000 | 268 |
| 2007-11-06 | 268 | 272 | 268 | 272 | 9,000 | 272 |
| 2007-11-05 | 268 | 269 | 268 | 268 | 11,000 | 268 |
| 2007-11-02 | 273 | 274 | 273 | 273 | 17,000 | 273 |
| 2007-11-01 | 271 | 275 | 271 | 273 | 12,000 | 273 |
| 2007-10-31 | 271 | 273 | 271 | 271 | 23,000 | 271 |
| 2007-10-30 | 270 | 270 | 268 | 268 | 31,000 | 268 |
| 2007-10-29 | 268 | 275 | 268 | 274 | 65,000 | 274 |
| 2007-10-26 | 269 | 269 | 267 | 267 | 3,000 | 267 |
| 2007-10-25 | 269 | 269 | 262 | 264 | 32,000 | 264 |
| 2007-10-24 | 272 | 272 | 272 | 272 | 8,000 | 272 |
| 2007-10-23 | 272 | 272 | 270 | 272 | 15,000 | 272 |
| 2007-10-22 | 271 | 272 | 266 | 272 | 34,000 | 272 |
| 2007-10-19 | 277 | 277 | 271 | 271 | 15,000 | 271 |
| 2007-10-18 | 274 | 280 | 274 | 278 | 18,000 | 278 |
| 2007-10-17 | 277 | 277 | 273 | 273 | 6,000 | 273 |
| 2007-10-16 | 282 | 285 | 278 | 278 | 10,000 | 278 |
| 2007-10-15 | 282 | 283 | 280 | 281 | 16,000 | 281 |
| 2007-10-12 | 283 | 286 | 282 | 282 | 19,000 | 282 |
| 2007-10-11 | 280 | 283 | 280 | 283 | 21,000 | 283 |
| 2007-10-10 | 281 | 285 | 281 | 281 | 18,000 | 281 |
| 2007-10-09 | 285 | 285 | 281 | 281 | 22,000 | 281 |
| 2007-10-05 | 281 | 284 | 280 | 283 | 29,000 | 283 |
| 2007-10-04 | 278 | 282 | 278 | 279 | 9,000 | 279 |
| 2007-10-03 | 277 | 279 | 277 | 278 | 30,000 | 278 |
| 2007-10-02 | 272 | 273 | 270 | 272 | 36,000 | 272 |
| 2007-10-01 | 269 | 269 | 266 | 266 | 15,000 | 266 |
| 2007-09-28 | 271 | 271 | 266 | 267 | 92,000 | 267 |
| 2007-09-27 | 262 | 264 | 256 | 264 | 94,000 | 264 |
| 2007-09-26 | 258 | 259 | 255 | 257 | 78,000 | 257 |
| 2007-09-25 | 271 | 271 | 252 | 258 | 107,000 | 258 |
| 2007-09-21 | 272 | 272 | 270 | 271 | 47,000 | 271 |
| 2007-09-20 | 283 | 283 | 270 | 272 | 181,000 | 272 |
| 2007-09-19 | 292 | 295 | 282 | 284 | 139,000 | 284 |
| 2007-09-18 | 286 | 287 | 286 | 287 | 5,000 | 287 |
| 2007-09-14 | 292 | 292 | 290 | 292 | 46,000 | 292 |
| 2007-09-13 | 284 | 288 | 284 | 287 | 15,000 | 287 |
| 2007-09-12 | 292 | 292 | 283 | 284 | 16,000 | 284 |
| 2007-09-11 | 289 | 293 | 286 | 287 | 17,000 | 287 |
| 2007-09-10 | 286 | 293 | 286 | 292 | 14,000 | 292 |
| 2007-09-07 | 302 | 302 | 301 | 301 | 8,000 | 301 |
| 2007-09-06 | 300 | 303 | 300 | 301 | 17,000 | 301 |
| 2007-09-05 | 298 | 305 | 298 | 304 | 23,000 | 304 |
| 2007-09-04 | 300 | 300 | 298 | 298 | 7,000 | 298 |
| 2007-09-03 | 286 | 299 | 286 | 299 | 36,000 | 299 |
| 2007-08-31 | 283 | 285 | 282 | 285 | 14,000 | 285 |
| 2007-08-30 | 282 | 286 | 282 | 283 | 29,000 | 283 |
| 2007-08-29 | 282 | 283 | 278 | 283 | 55,000 | 283 |
| 2007-08-28 | 277 | 283 | 276 | 282 | 89,000 | 282 |
| 2007-08-27 | 282 | 283 | 273 | 276 | 74,000 | 276 |
| 2007-08-24 | 269 | 274 | 267 | 272 | 91,000 | 272 |
| 2007-08-23 | 265 | 271 | 263 | 270 | 284,000 | 270 |
| 2007-08-22 | 278 | 281 | 261 | 261 | 274,000 | 261 |
| 2007-08-21 | 294 | 295 | 278 | 278 | 167,000 | 278 |
| 2007-08-20 | 285 | 292 | 285 | 290 | 15,000 | 290 |
| 2007-08-17 | 292 | 292 | 283 | 283 | 73,000 | 283 |
| 2007-08-16 | 294 | 296 | 281 | 287 | 101,000 | 287 |
| 2007-08-15 | 321 | 321 | 309 | 309 | 16,000 | 309 |
| 2007-08-14 | 323 | 323 | 318 | 321 | 7,000 | 321 |
| 2007-08-13 | 328 | 328 | 324 | 328 | 14,000 | 328 |
| 2007-08-10 | 340 | 340 | 330 | 330 | 32,000 | 330 |
| 2007-08-09 | 338 | 340 | 338 | 339 | 11,000 | 339 |
| 2007-08-08 | 348 | 348 | 339 | 340 | 36,000 | 340 |
| 2007-08-07 | 340 | 346 | 340 | 346 | 8,000 | 346 |
| 2007-08-06 | 346 | 346 | 338 | 344 | 14,000 | 344 |
| 2007-08-03 | 346 | 347 | 341 | 347 | 25,000 | 347 |
| 2007-08-02 | 343 | 348 | 341 | 345 | 19,000 | 345 |
| 2007-08-01 | 338 | 340 | 338 | 338 | 30,000 | 338 |
| 2007-07-31 | 350 | 350 | 348 | 349 | 4,000 | 349 |
| 2007-07-30 | 350 | 350 | 345 | 350 | 39,000 | 350 |
| 2007-07-27 | 352 | 352 | 345 | 352 | 50,000 | 352 |
| 2007-07-26 | 353 | 358 | 351 | 355 | 17,000 | 355 |
| 2007-07-25 | 353 | 357 | 350 | 352 | 18,000 | 352 |
| 2007-07-24 | 367 | 368 | 362 | 363 | 18,000 | 363 |
| 2007-07-23 | 353 | 370 | 348 | 367 | 116,000 | 367 |
| 2007-07-20 | 350 | 355 | 350 | 354 | 63,000 | 354 |
| 2007-07-19 | 346 | 350 | 343 | 345 | 24,000 | 345 |
| 2007-07-18 | 351 | 353 | 345 | 345 | 15,000 | 345 |
| 2007-07-17 | 350 | 352 | 345 | 347 | 16,000 | 347 |
| 2007-07-13 | 348 | 348 | 343 | 345 | 35,000 | 345 |
| 2007-07-12 | 348 | 360 | 347 | 348 | 64,000 | 348 |
| 2007-07-11 | 350 | 355 | 343 | 351 | 50,000 | 351 |
| 2007-07-10 | 358 | 362 | 356 | 359 | 33,000 | 359 |
| 2007-07-09 | 367 | 367 | 363 | 364 | 10,000 | 364 |
| 2007-07-06 | 360 | 360 | 359 | 360 | 16,000 | 360 |
| 2007-07-05 | 362 | 365 | 362 | 364 | 271,000 | 364 |
| 2007-07-04 | 362 | 362 | 357 | 361 | 11,000 | 361 |
| 2007-07-03 | 359 | 364 | 359 | 360 | 23,000 | 360 |
| 2007-07-02 | 362 | 364 | 362 | 364 | 43,000 | 364 |
| 2007-06-29 | 362 | 364 | 361 | 362 | 57,000 | 362 |
| 2007-06-28 | 357 | 364 | 357 | 362 | 52,000 | 362 |
| 2007-06-27 | 362 | 365 | 356 | 357 | 49,000 | 357 |
| 2007-06-26 | 359 | 367 | 357 | 361 | 64,000 | 361 |
| 2007-06-25 | 339 | 352 | 336 | 351 | 89,000 | 351 |
| 2007-06-22 | 342 | 342 | 337 | 339 | 12,000 | 339 |
| 2007-06-21 | 341 | 342 | 341 | 342 | 9,000 | 342 |
| 2007-06-20 | 336 | 342 | 336 | 341 | 35,000 | 341 |
| 2007-06-19 | 340 | 340 | 335 | 335 | 38,000 | 335 |
| 2007-06-18 | 334 | 338 | 333 | 338 | 26,000 | 338 |
| 2007-06-15 | 330 | 334 | 328 | 334 | 6,000 | 334 |
| 2007-06-14 | 329 | 331 | 329 | 331 | 8,000 | 331 |
| 2007-06-13 | 331 | 336 | 331 | 334 | 6,000 | 334 |
| 2007-06-12 | 336 | 336 | 331 | 331 | 11,000 | 331 |
| 2007-06-11 | 336 | 338 | 335 | 335 | 8,000 | 335 |
| 2007-06-08 | 338 | 338 | 332 | 335 | 57,000 | 335 |
| 2007-06-07 | 336 | 343 | 336 | 343 | 37,000 | 343 |
| 2007-06-06 | 343 | 343 | 333 | 336 | 25,000 | 336 |
| 2007-06-05 | 342 | 343 | 335 | 342 | 24,000 | 342 |
| 2007-06-04 | 342 | 342 | 340 | 341 | 5,000 | 341 |
| 2007-06-01 | 339 | 340 | 322 | 338 | 27,000 | 338 |
| 2007-05-31 | 335 | 338 | 335 | 338 | 24,000 | 338 |
| 2007-05-30 | 332 | 337 | 332 | 335 | 5,000 | 335 |
| 2007-05-29 | 334 | 335 | 334 | 335 | 5,000 | 335 |
| 2007-05-28 | 336 | 336 | 334 | 334 | 28,000 | 334 |
| 2007-05-25 | 336 | 338 | 333 | 336 | 30,000 | 336 |
| 2007-05-24 | 342 | 344 | 338 | 338 | 6,000 | 338 |
| 2007-05-23 | 338 | 342 | 336 | 342 | 28,000 | 342 |
| 2007-05-22 | 325 | 336 | 325 | 336 | 26,000 | 336 |
| 2007-05-21 | 317 | 324 | 314 | 324 | 18,000 | 324 |
| 2007-05-18 | 321 | 321 | 316 | 316 | 27,000 | 316 |
| 2007-05-17 | 336 | 336 | 317 | 325 | 22,000 | 325 |
| 2007-05-16 | 338 | 338 | 336 | 336 | 18,000 | 336 |
| 2007-05-15 | 353 | 354 | 345 | 345 | 7,000 | 345 |
| 2007-05-14 | 347 | 354 | 347 | 353 | 21,000 | 353 |
| 2007-05-11 | 346 | 350 | 344 | 349 | 14,000 | 349 |
| 2007-05-10 | 346 | 348 | 343 | 343 | 23,000 | 343 |
| 2007-05-09 | 350 | 351 | 343 | 351 | 15,000 | 351 |
| 2007-05-08 | 353 | 354 | 352 | 354 | 4,000 | 354 |
| 2007-05-07 | 355 | 357 | 354 | 356 | 19,000 | 356 |
| 2007-05-02 | 361 | 362 | 360 | 360 | 12,000 | 360 |
| 2007-05-01 | 354 | 360 | 354 | 360 | 26,000 | 360 |
| 2007-04-27 | 353 | 356 | 351 | 352 | 17,000 | 352 |
| 2007-04-26 | 354 | 357 | 352 | 353 | 16,000 | 353 |
| 2007-04-25 | 354 | 358 | 352 | 353 | 12,000 | 353 |
| 2007-04-24 | 356 | 359 | 355 | 359 | 7,000 | 359 |
| 2007-04-23 | 366 | 366 | 360 | 361 | 14,000 | 361 |
| 2007-04-20 | 369 | 369 | 364 | 366 | 25,000 | 366 |
| 2007-04-19 | 365 | 369 | 365 | 369 | 42,000 | 369 |
| 2007-04-18 | 366 | 370 | 365 | 366 | 18,000 | 366 |
| 2007-04-17 | 368 | 369 | 365 | 365 | 19,000 | 365 |
| 2007-04-16 | 362 | 371 | 362 | 366 | 20,000 | 366 |
| 2007-04-13 | 369 | 374 | 362 | 362 | 44,000 | 362 |
| 2007-04-12 | 349 | 384 | 348 | 367 | 138,000 | 367 |
| 2007-04-11 | 344 | 364 | 344 | 357 | 39,000 | 357 |
| 2007-04-10 | 343 | 348 | 343 | 344 | 10,000 | 344 |
| 2007-04-09 | 348 | 350 | 343 | 347 | 6,000 | 347 |
| 2007-04-06 | 348 | 348 | 344 | 346 | 13,000 | 346 |
| 2007-04-05 | 344 | 348 | 344 | 348 | 2,000 | 348 |
| 2007-04-04 | 334 | 348 | 334 | 348 | 17,000 | 348 |
| 2007-04-03 | 333 | 339 | 331 | 335 | 9,000 | 335 |
| 2007-04-02 | 342 | 347 | 334 | 334 | 33,000 | 334 |
| 2007-03-30 | 351 | 351 | 347 | 347 | 9,000 | 347 |
| 2007-03-29 | 355 | 355 | 350 | 351 | 7,000 | 351 |
| 2007-03-28 | 353 | 358 | 352 | 356 | 46,000 | 356 |
| 2007-03-27 | 354 | 354 | 350 | 351 | 14,000 | 351 |
| 2007-03-26 | 355 | 355 | 347 | 350 | 16,000 | 350 |
| 2007-03-23 | 358 | 358 | 351 | 355 | 25,000 | 355 |
| 2007-03-22 | 356 | 358 | 355 | 355 | 10,000 | 355 |
| 2007-03-20 | 358 | 358 | 353 | 353 | 15,000 | 353 |
| 2007-03-19 | 348 | 354 | 348 | 350 | 33,000 | 350 |
| 2007-03-16 | 350 | 352 | 348 | 348 | 10,000 | 348 |
| 2007-03-15 | 352 | 354 | 347 | 347 | 39,000 | 347 |
| 2007-03-14 | 362 | 362 | 350 | 350 | 33,000 | 350 |
| 2007-03-13 | 371 | 371 | 365 | 365 | 8,000 | 365 |
| 2007-03-12 | 368 | 372 | 368 | 371 | 18,000 | 371 |
| 2007-03-09 | 364 | 376 | 364 | 372 | 51,000 | 372 |
| 2007-03-08 | 357 | 362 | 355 | 362 | 14,000 | 362 |
| 2007-03-07 | 362 | 362 | 354 | 357 | 34,000 | 357 |
| 2007-03-06 | 350 | 355 | 346 | 354 | 16,000 | 354 |
| 2007-03-05 | 361 | 361 | 350 | 351 | 28,000 | 351 |
| 2007-03-02 | 364 | 365 | 364 | 365 | 12,000 | 365 |
| 2007-03-01 | 367 | 369 | 364 | 365 | 19,000 | 365 |
| 2007-02-28 | 374 | 374 | 361 | 369 | 61,000 | 369 |
| 2007-02-27 | 377 | 377 | 373 | 376 | 32,000 | 376 |
| 2007-02-26 | 370 | 376 | 370 | 376 | 8,000 | 376 |
| 2007-02-23 | 370 | 373 | 370 | 373 | 22,000 | 373 |
| 2007-02-22 | 362 | 373 | 362 | 368 | 35,000 | 368 |
| 2007-02-21 | 364 | 367 | 360 | 363 | 35,000 | 363 |
| 2007-02-20 | 361 | 365 | 361 | 365 | 33,000 | 365 |
| 2007-02-19 | 363 | 363 | 358 | 360 | 46,000 | 360 |
| 2007-02-16 | 360 | 360 | 358 | 358 | 84,000 | 358 |
| 2007-02-15 | 355 | 359 | 355 | 359 | 23,000 | 359 |
| 2007-02-14 | 350 | 356 | 350 | 354 | 27,000 | 354 |
| 2007-02-13 | 354 | 354 | 350 | 351 | 17,000 | 351 |
| 2007-02-09 | 351 | 354 | 350 | 354 | 26,000 | 354 |
| 2007-02-08 | 357 | 357 | 353 | 354 | 24,000 | 354 |
| 2007-02-07 | 355 | 356 | 353 | 355 | 11,000 | 355 |
| 2007-02-06 | 353 | 357 | 353 | 353 | 23,000 | 353 |
| 2007-02-05 | 357 | 360 | 352 | 353 | 34,000 | 353 |
| 2007-02-02 | 356 | 357 | 354 | 357 | 26,000 | 357 |
| 2007-02-01 | 351 | 355 | 349 | 355 | 27,000 | 355 |
| 2007-01-31 | 355 | 355 | 348 | 350 | 67,000 | 350 |
| 2007-01-30 | 349 | 350 | 340 | 343 | 37,000 | 343 |
| 2007-01-29 | 343 | 348 | 343 | 347 | 42,000 | 347 |
| 2007-01-26 | 343 | 343 | 342 | 343 | 6,000 | 343 |
| 2007-01-25 | 344 | 344 | 340 | 342 | 20,000 | 342 |
| 2007-01-24 | 340 | 344 | 340 | 344 | 24,000 | 344 |
| 2007-01-23 | 343 | 343 | 342 | 343 | 16,000 | 343 |
| 2007-01-22 | 342 | 345 | 342 | 342 | 38,000 | 342 |
| 2007-01-19 | 337 | 340 | 332 | 339 | 27,000 | 339 |
| 2007-01-18 | 337 | 338 | 336 | 337 | 31,000 | 337 |
| 2007-01-17 | 337 | 337 | 336 | 336 | 15,000 | 336 |
| 2007-01-16 | 339 | 340 | 336 | 338 | 27,000 | 338 |
| 2007-01-15 | 322 | 336 | 322 | 335 | 46,000 | 335 |
| 2007-01-12 | 321 | 325 | 317 | 322 | 21,000 | 322 |
| 2007-01-11 | 317 | 318 | 316 | 316 | 21,000 | 316 |
| 2007-01-10 | 326 | 326 | 317 | 319 | 38,000 | 319 |
| 2007-01-09 | 325 | 327 | 321 | 325 | 37,000 | 325 |
| 2007-01-05 | 335 | 335 | 329 | 329 | 267,000 | 329 |
| 2007-01-04 | 331 | 334 | 331 | 334 | 16,000 | 334 |
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