6306 日工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 274 | 277 | 270 | 277 | 12,000 | 277 |
| 2008-12-29 | 271 | 274 | 269 | 269 | 49,000 | 269 |
| 2008-12-26 | 263 | 270 | 263 | 270 | 12,000 | 270 |
| 2008-12-25 | 262 | 264 | 262 | 264 | 3,000 | 264 |
| 2008-12-24 | 266 | 266 | 262 | 264 | 18,000 | 264 |
| 2008-12-22 | 262 | 266 | 260 | 266 | 12,000 | 266 |
| 2008-12-19 | 258 | 264 | 257 | 264 | 64,000 | 264 |
| 2008-12-18 | 257 | 257 | 254 | 254 | 16,000 | 254 |
| 2008-12-17 | 260 | 260 | 252 | 257 | 22,000 | 257 |
| 2008-12-16 | 258 | 259 | 251 | 259 | 12,000 | 259 |
| 2008-12-15 | 259 | 264 | 256 | 259 | 34,000 | 259 |
| 2008-12-12 | 259 | 259 | 255 | 255 | 35,000 | 255 |
| 2008-12-11 | 256 | 260 | 256 | 260 | 23,000 | 260 |
| 2008-12-10 | 240 | 259 | 240 | 258 | 94,000 | 258 |
| 2008-12-09 | 251 | 253 | 230 | 235 | 28,000 | 235 |
| 2008-12-08 | 243 | 251 | 243 | 251 | 24,000 | 251 |
| 2008-12-05 | 243 | 247 | 243 | 243 | 23,000 | 243 |
| 2008-12-04 | 250 | 251 | 235 | 235 | 23,000 | 235 |
| 2008-12-03 | 244 | 255 | 244 | 245 | 26,000 | 245 |
| 2008-12-02 | 254 | 256 | 235 | 240 | 48,000 | 240 |
| 2008-12-01 | 241 | 257 | 241 | 254 | 78,000 | 254 |
| 2008-11-28 | 229 | 236 | 229 | 236 | 46,000 | 236 |
| 2008-11-27 | 216 | 229 | 216 | 229 | 23,000 | 229 |
| 2008-11-26 | 220 | 220 | 212 | 216 | 15,000 | 216 |
| 2008-11-25 | 225 | 230 | 213 | 230 | 28,000 | 230 |
| 2008-11-21 | 203 | 217 | 202 | 217 | 23,000 | 217 |
| 2008-11-20 | 218 | 218 | 208 | 210 | 12,000 | 210 |
| 2008-11-19 | 218 | 221 | 203 | 215 | 46,000 | 215 |
| 2008-11-18 | 205 | 213 | 200 | 209 | 19,000 | 209 |
| 2008-11-17 | 203 | 205 | 200 | 202 | 14,000 | 202 |
| 2008-11-14 | 210 | 210 | 205 | 205 | 7,000 | 205 |
| 2008-11-13 | 215 | 215 | 209 | 209 | 7,000 | 209 |
| 2008-11-12 | 205 | 220 | 205 | 220 | 15,000 | 220 |
| 2008-11-11 | 227 | 227 | 212 | 213 | 28,000 | 213 |
| 2008-11-10 | 229 | 229 | 221 | 222 | 12,000 | 222 |
| 2008-11-07 | 224 | 230 | 214 | 227 | 19,000 | 227 |
| 2008-11-06 | 237 | 237 | 220 | 228 | 32,000 | 228 |
| 2008-11-05 | 230 | 237 | 222 | 237 | 39,000 | 237 |
| 2008-11-04 | 211 | 217 | 211 | 217 | 22,000 | 217 |
| 2008-10-31 | 207 | 211 | 197 | 211 | 36,000 | 211 |
| 2008-10-30 | 195 | 205 | 185 | 197 | 51,000 | 197 |
| 2008-10-29 | 189 | 200 | 189 | 200 | 30,000 | 200 |
| 2008-10-28 | 185 | 194 | 184 | 190 | 74,000 | 190 |
| 2008-10-27 | 186 | 186 | 177 | 184 | 21,000 | 184 |
| 2008-10-24 | 190 | 194 | 184 | 186 | 20,000 | 186 |
| 2008-10-23 | 181 | 196 | 181 | 196 | 39,000 | 196 |
| 2008-10-22 | 198 | 198 | 191 | 195 | 17,000 | 195 |
| 2008-10-21 | 197 | 205 | 197 | 205 | 55,000 | 205 |
| 2008-10-20 | 184 | 188 | 179 | 185 | 26,000 | 185 |
| 2008-10-17 | 175 | 186 | 174 | 182 | 20,000 | 182 |
| 2008-10-16 | 170 | 172 | 166 | 172 | 28,000 | 172 |
| 2008-10-15 | 186 | 188 | 168 | 188 | 64,000 | 188 |
| 2008-10-14 | 205 | 205 | 184 | 185 | 71,000 | 185 |
| 2008-10-10 | 180 | 196 | 161 | 180 | 68,000 | 180 |
| 2008-10-09 | 180 | 191 | 180 | 190 | 42,000 | 190 |
| 2008-10-08 | 210 | 211 | 193 | 193 | 29,000 | 193 |
| 2008-10-07 | 204 | 220 | 197 | 220 | 47,000 | 220 |
| 2008-10-06 | 217 | 217 | 203 | 207 | 18,000 | 207 |
| 2008-10-03 | 229 | 229 | 221 | 222 | 21,000 | 222 |
| 2008-10-02 | 233 | 233 | 228 | 229 | 9,000 | 229 |
| 2008-10-01 | 232 | 237 | 232 | 233 | 17,000 | 233 |
| 2008-09-30 | 245 | 246 | 228 | 229 | 14,000 | 229 |
| 2008-09-29 | 252 | 253 | 249 | 250 | 60,000 | 250 |
| 2008-09-26 | 256 | 256 | 243 | 247 | 57,000 | 247 |
| 2008-09-25 | 259 | 259 | 251 | 251 | 37,000 | 251 |
| 2008-09-24 | 265 | 270 | 265 | 267 | 19,000 | 267 |
| 2008-09-22 | 268 | 268 | 265 | 265 | 9,000 | 265 |
| 2008-09-19 | 256 | 268 | 256 | 268 | 45,000 | 268 |
| 2008-09-18 | 251 | 261 | 249 | 255 | 18,000 | 255 |
| 2008-09-17 | 260 | 261 | 250 | 251 | 13,000 | 251 |
| 2008-09-16 | 261 | 262 | 246 | 246 | 18,000 | 246 |
| 2008-09-12 | 267 | 267 | 264 | 264 | 42,000 | 264 |
| 2008-09-11 | 265 | 267 | 260 | 260 | 26,000 | 260 |
| 2008-09-10 | 255 | 267 | 255 | 265 | 25,000 | 265 |
| 2008-09-09 | 260 | 261 | 255 | 256 | 15,000 | 256 |
| 2008-09-08 | 255 | 268 | 255 | 268 | 11,000 | 268 |
| 2008-09-05 | 257 | 259 | 255 | 259 | 25,000 | 259 |
| 2008-09-04 | 268 | 269 | 262 | 267 | 12,000 | 267 |
| 2008-09-03 | 263 | 270 | 263 | 270 | 8,000 | 270 |
| 2008-09-02 | 268 | 272 | 263 | 263 | 14,000 | 263 |
| 2008-09-01 | 273 | 273 | 270 | 270 | 10,000 | 270 |
| 2008-08-29 | 274 | 278 | 273 | 273 | 36,000 | 273 |
| 2008-08-28 | 270 | 275 | 270 | 273 | 45,000 | 273 |
| 2008-08-27 | 268 | 271 | 264 | 270 | 13,000 | 270 |
| 2008-08-26 | 259 | 269 | 254 | 269 | 17,000 | 269 |
| 2008-08-25 | 242 | 254 | 242 | 254 | 15,000 | 254 |
| 2008-08-22 | 240 | 242 | 240 | 242 | 4,000 | 242 |
| 2008-08-21 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2008-08-20 | 236 | 244 | 236 | 244 | 21,000 | 244 |
| 2008-08-19 | 240 | 240 | 234 | 236 | 17,000 | 236 |
| 2008-08-18 | 239 | 249 | 239 | 243 | 29,000 | 243 |
| 2008-08-15 | 240 | 240 | 235 | 240 | 17,000 | 240 |
| 2008-08-14 | 249 | 250 | 239 | 239 | 24,000 | 239 |
| 2008-08-13 | 261 | 261 | 259 | 259 | 13,000 | 259 |
| 2008-08-12 | 270 | 270 | 261 | 265 | 9,000 | 265 |
| 2008-08-11 | 271 | 271 | 269 | 271 | 7,000 | 271 |
| 2008-08-08 | 260 | 275 | 255 | 275 | 16,000 | 275 |
| 2008-08-07 | 275 | 275 | 265 | 265 | 13,000 | 265 |
| 2008-08-06 | 264 | 271 | 264 | 271 | 18,000 | 271 |
| 2008-08-05 | 261 | 269 | 261 | 265 | 10,000 | 265 |
| 2008-08-04 | 265 | 267 | 263 | 265 | 12,000 | 265 |
| 2008-08-01 | 284 | 284 | 270 | 270 | 17,000 | 270 |
| 2008-07-31 | 285 | 285 | 278 | 284 | 24,000 | 284 |
| 2008-07-30 | 280 | 280 | 273 | 280 | 15,000 | 280 |
| 2008-07-29 | 270 | 277 | 270 | 275 | 10,000 | 275 |
| 2008-07-28 | 278 | 286 | 278 | 283 | 48,000 | 283 |
| 2008-07-25 | 283 | 283 | 273 | 278 | 20,000 | 278 |
| 2008-07-24 | 281 | 285 | 281 | 284 | 19,000 | 284 |
| 2008-07-23 | 275 | 284 | 275 | 281 | 33,000 | 281 |
| 2008-07-22 | 268 | 273 | 266 | 273 | 60,000 | 273 |
| 2008-07-18 | 258 | 268 | 258 | 266 | 10,000 | 266 |
| 2008-07-17 | 262 | 263 | 262 | 263 | 9,000 | 263 |
| 2008-07-16 | 257 | 258 | 255 | 256 | 10,000 | 256 |
| 2008-07-15 | 251 | 263 | 250 | 257 | 39,000 | 257 |
| 2008-07-14 | 268 | 268 | 250 | 255 | 28,000 | 255 |
| 2008-07-11 | 270 | 272 | 270 | 271 | 23,000 | 271 |
| 2008-07-10 | 270 | 272 | 270 | 271 | 21,000 | 271 |
| 2008-07-09 | 276 | 278 | 271 | 271 | 12,000 | 271 |
| 2008-07-08 | 281 | 281 | 270 | 275 | 39,000 | 275 |
| 2008-07-07 | 284 | 285 | 280 | 281 | 38,000 | 281 |
| 2008-07-04 | 283 | 287 | 281 | 286 | 59,000 | 286 |
| 2008-07-03 | 286 | 288 | 283 | 285 | 88,000 | 285 |
| 2008-07-02 | 293 | 293 | 286 | 287 | 138,000 | 287 |
| 2008-07-01 | 290 | 296 | 289 | 294 | 192,000 | 294 |
| 2008-06-30 | 268 | 300 | 268 | 290 | 537,000 | 290 |
| 2008-06-27 | 259 | 264 | 257 | 262 | 16,000 | 262 |
| 2008-06-26 | 273 | 273 | 268 | 269 | 12,000 | 269 |
| 2008-06-25 | 271 | 271 | 266 | 270 | 29,000 | 270 |
| 2008-06-24 | 262 | 275 | 262 | 271 | 51,000 | 271 |
| 2008-06-23 | 256 | 259 | 255 | 259 | 18,000 | 259 |
| 2008-06-20 | 249 | 257 | 249 | 255 | 31,000 | 255 |
| 2008-06-19 | 247 | 252 | 245 | 247 | 19,000 | 247 |
| 2008-06-18 | 249 | 251 | 248 | 249 | 19,000 | 249 |
| 2008-06-17 | 255 | 257 | 252 | 252 | 7,000 | 252 |
| 2008-06-16 | 258 | 258 | 252 | 252 | 8,000 | 252 |
| 2008-06-13 | 245 | 250 | 243 | 248 | 81,000 | 248 |
| 2008-06-12 | 250 | 260 | 245 | 259 | 46,000 | 259 |
| 2008-06-11 | 246 | 249 | 246 | 248 | 9,000 | 248 |
| 2008-06-10 | 249 | 249 | 243 | 244 | 13,000 | 244 |
| 2008-06-09 | 250 | 253 | 245 | 250 | 18,000 | 250 |
| 2008-06-06 | 260 | 262 | 258 | 258 | 41,000 | 258 |
| 2008-06-05 | 260 | 262 | 260 | 261 | 17,000 | 261 |
| 2008-06-04 | 258 | 260 | 257 | 260 | 10,000 | 260 |
| 2008-06-03 | 255 | 256 | 250 | 254 | 21,000 | 254 |
| 2008-06-02 | 259 | 260 | 259 | 260 | 8,000 | 260 |
| 2008-05-30 | 257 | 259 | 257 | 259 | 7,000 | 259 |
| 2008-05-29 | 257 | 259 | 255 | 259 | 9,000 | 259 |
| 2008-05-28 | 255 | 260 | 254 | 257 | 51,000 | 257 |
| 2008-05-27 | 250 | 254 | 249 | 254 | 15,000 | 254 |
| 2008-05-26 | 249 | 259 | 247 | 249 | 51,000 | 249 |
| 2008-05-23 | 259 | 260 | 258 | 259 | 28,000 | 259 |
| 2008-05-22 | 259 | 259 | 259 | 259 | 16,000 | 259 |
| 2008-05-21 | 259 | 262 | 259 | 259 | 26,000 | 259 |
| 2008-05-20 | 258 | 261 | 258 | 260 | 28,000 | 260 |
| 2008-05-19 | 256 | 257 | 256 | 257 | 11,000 | 257 |
| 2008-05-16 | 260 | 260 | 253 | 256 | 13,000 | 256 |
| 2008-05-15 | 257 | 262 | 257 | 261 | 19,000 | 261 |
| 2008-05-14 | 255 | 256 | 250 | 256 | 38,000 | 256 |
| 2008-05-13 | 248 | 248 | 245 | 245 | 19,000 | 245 |
| 2008-05-12 | 244 | 258 | 244 | 247 | 21,000 | 247 |
| 2008-05-09 | 244 | 253 | 244 | 244 | 24,000 | 244 |
| 2008-05-08 | 250 | 250 | 238 | 244 | 32,000 | 244 |
| 2008-05-07 | 248 | 248 | 238 | 245 | 23,000 | 245 |
| 2008-05-02 | 254 | 254 | 248 | 248 | 25,000 | 248 |
| 2008-05-01 | 264 | 264 | 257 | 257 | 25,000 | 257 |
| 2008-04-30 | 259 | 265 | 258 | 264 | 33,000 | 264 |
| 2008-04-28 | 257 | 270 | 252 | 258 | 53,000 | 258 |
| 2008-04-25 | 242 | 247 | 242 | 247 | 19,000 | 247 |
| 2008-04-24 | 240 | 245 | 234 | 245 | 15,000 | 245 |
| 2008-04-23 | 234 | 240 | 234 | 240 | 25,000 | 240 |
| 2008-04-22 | 228 | 234 | 228 | 234 | 40,000 | 234 |
| 2008-04-21 | 227 | 228 | 224 | 227 | 12,000 | 227 |
| 2008-04-18 | 222 | 224 | 216 | 224 | 29,000 | 224 |
| 2008-04-17 | 222 | 223 | 221 | 221 | 9,000 | 221 |
| 2008-04-16 | 219 | 222 | 217 | 222 | 15,000 | 222 |
| 2008-04-15 | 210 | 219 | 210 | 219 | 16,000 | 219 |
| 2008-04-14 | 224 | 224 | 212 | 215 | 19,000 | 215 |
| 2008-04-11 | 215 | 229 | 214 | 223 | 26,000 | 223 |
| 2008-04-10 | 223 | 223 | 216 | 218 | 16,000 | 218 |
| 2008-04-09 | 231 | 233 | 228 | 233 | 8,000 | 233 |
| 2008-04-08 | 235 | 238 | 235 | 236 | 4,000 | 236 |
| 2008-04-07 | 235 | 238 | 232 | 238 | 13,000 | 238 |
| 2008-04-04 | 237 | 237 | 235 | 237 | 5,000 | 237 |
| 2008-04-03 | 237 | 237 | 232 | 237 | 19,000 | 237 |
| 2008-04-02 | 238 | 240 | 236 | 236 | 9,000 | 236 |
| 2008-04-01 | 238 | 238 | 233 | 237 | 13,000 | 237 |
| 2008-03-31 | 238 | 239 | 232 | 236 | 25,000 | 236 |
| 2008-03-28 | 240 | 240 | 228 | 238 | 55,000 | 238 |
| 2008-03-27 | 233 | 240 | 233 | 238 | 18,000 | 238 |
| 2008-03-26 | 233 | 247 | 233 | 240 | 20,000 | 240 |
| 2008-03-25 | 234 | 236 | 233 | 236 | 9,000 | 236 |
| 2008-03-24 | 228 | 234 | 228 | 229 | 26,000 | 229 |
| 2008-03-21 | 221 | 227 | 220 | 227 | 16,000 | 227 |
| 2008-03-19 | 219 | 221 | 214 | 216 | 46,000 | 216 |
| 2008-03-18 | 211 | 212 | 206 | 209 | 14,000 | 209 |
| 2008-03-17 | 219 | 219 | 208 | 211 | 24,000 | 211 |
| 2008-03-14 | 217 | 217 | 211 | 214 | 63,000 | 214 |
| 2008-03-13 | 231 | 231 | 221 | 221 | 34,000 | 221 |
| 2008-03-12 | 233 | 235 | 227 | 230 | 20,000 | 230 |
| 2008-03-11 | 221 | 228 | 221 | 228 | 14,000 | 228 |
| 2008-03-10 | 229 | 235 | 229 | 233 | 10,000 | 233 |
| 2008-03-07 | 232 | 235 | 232 | 234 | 17,000 | 234 |
| 2008-03-06 | 236 | 240 | 236 | 237 | 18,000 | 237 |
| 2008-03-05 | 221 | 225 | 220 | 220 | 10,000 | 220 |
| 2008-03-04 | 225 | 229 | 220 | 220 | 28,000 | 220 |
| 2008-03-03 | 228 | 232 | 228 | 229 | 13,000 | 229 |
| 2008-02-29 | 236 | 237 | 232 | 232 | 17,000 | 232 |
| 2008-02-28 | 237 | 241 | 237 | 240 | 66,000 | 240 |
| 2008-02-27 | 237 | 239 | 233 | 237 | 45,000 | 237 |
| 2008-02-26 | 247 | 247 | 240 | 240 | 15,000 | 240 |
| 2008-02-25 | 239 | 248 | 239 | 246 | 27,000 | 246 |
| 2008-02-22 | 238 | 239 | 237 | 238 | 10,000 | 238 |
| 2008-02-21 | 238 | 245 | 238 | 242 | 47,000 | 242 |
| 2008-02-20 | 248 | 252 | 242 | 242 | 49,000 | 242 |
| 2008-02-19 | 248 | 250 | 243 | 248 | 21,000 | 248 |
| 2008-02-18 | 243 | 248 | 243 | 246 | 18,000 | 246 |
| 2008-02-15 | 240 | 241 | 234 | 241 | 42,000 | 241 |
| 2008-02-14 | 228 | 235 | 228 | 235 | 26,000 | 235 |
| 2008-02-13 | 225 | 227 | 225 | 227 | 32,000 | 227 |
| 2008-02-12 | 224 | 232 | 224 | 225 | 34,000 | 225 |
| 2008-02-08 | 224 | 229 | 220 | 225 | 154,000 | 225 |
| 2008-02-07 | 249 | 249 | 238 | 244 | 39,000 | 244 |
| 2008-02-06 | 247 | 248 | 242 | 246 | 34,000 | 246 |
| 2008-02-05 | 248 | 252 | 247 | 251 | 28,000 | 251 |
| 2008-02-04 | 235 | 248 | 235 | 248 | 26,000 | 248 |
| 2008-02-01 | 241 | 243 | 239 | 240 | 27,000 | 240 |
| 2008-01-31 | 233 | 239 | 230 | 236 | 48,000 | 236 |
| 2008-01-30 | 231 | 236 | 231 | 233 | 19,000 | 233 |
| 2008-01-29 | 231 | 237 | 231 | 236 | 20,000 | 236 |
| 2008-01-28 | 219 | 230 | 219 | 227 | 83,000 | 227 |
| 2008-01-25 | 210 | 219 | 210 | 219 | 43,000 | 219 |
| 2008-01-24 | 198 | 206 | 198 | 206 | 16,000 | 206 |
| 2008-01-23 | 194 | 196 | 193 | 196 | 33,000 | 196 |
| 2008-01-22 | 194 | 195 | 191 | 192 | 70,000 | 192 |
| 2008-01-21 | 194 | 196 | 194 | 194 | 25,000 | 194 |
| 2008-01-18 | 192 | 201 | 191 | 201 | 46,000 | 201 |
| 2008-01-17 | 190 | 194 | 190 | 194 | 61,000 | 194 |
| 2008-01-16 | 198 | 198 | 191 | 193 | 55,000 | 193 |
| 2008-01-15 | 212 | 217 | 209 | 209 | 22,000 | 209 |
| 2008-01-11 | 212 | 212 | 209 | 209 | 31,000 | 209 |
| 2008-01-10 | 216 | 217 | 214 | 215 | 10,000 | 215 |
| 2008-01-09 | 212 | 219 | 210 | 219 | 46,000 | 219 |
| 2008-01-08 | 216 | 220 | 216 | 216 | 30,000 | 216 |
| 2008-01-07 | 226 | 227 | 217 | 218 | 25,000 | 218 |
| 2008-01-04 | 245 | 245 | 226 | 226 | 18,000 | 226 |
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
