6306 日工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 2009-12-29 | 251 | 255 | 248 | 255 | 33,000 | 255 |
| 2009-12-28 | 245 | 255 | 244 | 247 | 83,000 | 247 |
| 2009-12-25 | 243 | 245 | 241 | 244 | 18,000 | 244 |
| 2009-12-24 | 237 | 240 | 236 | 240 | 13,000 | 240 |
| 2009-12-22 | 239 | 239 | 235 | 236 | 24,000 | 236 |
| 2009-12-21 | 233 | 241 | 233 | 234 | 68,000 | 234 |
| 2009-12-18 | 230 | 234 | 230 | 233 | 10,000 | 233 |
| 2009-12-17 | 234 | 234 | 233 | 234 | 8,000 | 234 |
| 2009-12-16 | 235 | 235 | 232 | 232 | 16,000 | 232 |
| 2009-12-15 | 231 | 231 | 230 | 231 | 8,000 | 231 |
| 2009-12-14 | 234 | 234 | 226 | 231 | 15,000 | 231 |
| 2009-12-11 | 238 | 238 | 229 | 233 | 45,000 | 233 |
| 2009-12-10 | 234 | 234 | 232 | 233 | 76,000 | 233 |
| 2009-12-09 | 233 | 234 | 229 | 229 | 13,000 | 229 |
| 2009-12-08 | 231 | 233 | 231 | 231 | 7,000 | 231 |
| 2009-12-07 | 240 | 241 | 232 | 232 | 21,000 | 232 |
| 2009-12-04 | 233 | 236 | 230 | 232 | 18,000 | 232 |
| 2009-12-03 | 233 | 236 | 233 | 234 | 97,000 | 234 |
| 2009-12-02 | 230 | 230 | 225 | 229 | 26,000 | 229 |
| 2009-12-01 | 229 | 236 | 227 | 234 | 51,000 | 234 |
| 2009-11-30 | 238 | 238 | 230 | 234 | 112,000 | 234 |
| 2009-11-27 | 229 | 233 | 229 | 233 | 15,000 | 233 |
| 2009-11-26 | 234 | 234 | 230 | 230 | 17,000 | 230 |
| 2009-11-25 | 232 | 235 | 232 | 234 | 24,000 | 234 |
| 2009-11-24 | 227 | 235 | 227 | 230 | 24,000 | 230 |
| 2009-11-20 | 227 | 228 | 225 | 226 | 13,000 | 226 |
| 2009-11-19 | 227 | 231 | 227 | 231 | 26,000 | 231 |
| 2009-11-18 | 227 | 231 | 227 | 227 | 9,000 | 227 |
| 2009-11-17 | 233 | 233 | 225 | 227 | 12,000 | 227 |
| 2009-11-16 | 227 | 237 | 227 | 232 | 7,000 | 232 |
| 2009-11-13 | 238 | 241 | 232 | 233 | 10,000 | 233 |
| 2009-11-12 | 242 | 242 | 237 | 238 | 15,000 | 238 |
| 2009-11-11 | 248 | 248 | 243 | 243 | 12,000 | 243 |
| 2009-11-10 | 252 | 252 | 245 | 248 | 19,000 | 248 |
| 2009-11-09 | 251 | 251 | 245 | 247 | 15,000 | 247 |
| 2009-11-06 | 253 | 253 | 247 | 248 | 12,000 | 248 |
| 2009-11-05 | 260 | 260 | 252 | 253 | 10,000 | 253 |
| 2009-11-04 | 251 | 252 | 251 | 252 | 7,000 | 252 |
| 2009-11-02 | 251 | 251 | 249 | 249 | 10,000 | 249 |
| 2009-10-30 | 248 | 252 | 248 | 251 | 12,000 | 251 |
| 2009-10-29 | 255 | 255 | 247 | 247 | 32,000 | 247 |
| 2009-10-28 | 263 | 263 | 256 | 257 | 60,000 | 257 |
| 2009-10-27 | 267 | 267 | 263 | 265 | 23,000 | 265 |
| 2009-10-26 | 271 | 271 | 262 | 267 | 25,000 | 267 |
| 2009-10-23 | 270 | 270 | 268 | 268 | 41,000 | 268 |
| 2009-10-22 | 267 | 269 | 262 | 269 | 17,000 | 269 |
| 2009-10-21 | 261 | 267 | 261 | 267 | 14,000 | 267 |
| 2009-10-20 | 264 | 269 | 264 | 266 | 34,000 | 266 |
| 2009-10-19 | 259 | 263 | 256 | 262 | 26,000 | 262 |
| 2009-10-16 | 275 | 275 | 250 | 256 | 90,000 | 256 |
| 2009-10-15 | 256 | 265 | 256 | 257 | 13,000 | 257 |
| 2009-10-14 | 261 | 265 | 253 | 254 | 17,000 | 254 |
| 2009-10-13 | 264 | 266 | 258 | 259 | 11,000 | 259 |
| 2009-10-09 | 251 | 260 | 250 | 259 | 14,000 | 259 |
| 2009-10-08 | 253 | 258 | 253 | 256 | 11,000 | 256 |
| 2009-10-07 | 246 | 248 | 246 | 248 | 6,000 | 248 |
| 2009-10-06 | 257 | 257 | 244 | 245 | 17,000 | 245 |
| 2009-10-05 | 256 | 256 | 246 | 247 | 8,000 | 247 |
| 2009-10-02 | 242 | 248 | 241 | 245 | 11,000 | 245 |
| 2009-10-01 | 260 | 260 | 251 | 252 | 22,000 | 252 |
| 2009-09-30 | 270 | 270 | 265 | 270 | 20,000 | 270 |
| 2009-09-29 | 263 | 270 | 263 | 270 | 30,000 | 270 |
| 2009-09-28 | 255 | 263 | 254 | 262 | 33,000 | 262 |
| 2009-09-25 | 256 | 256 | 252 | 254 | 16,000 | 254 |
| 2009-09-24 | 246 | 256 | 246 | 256 | 34,000 | 256 |
| 2009-09-18 | 245 | 246 | 244 | 245 | 13,000 | 245 |
| 2009-09-17 | 245 | 248 | 243 | 245 | 50,000 | 245 |
| 2009-09-16 | 249 | 249 | 242 | 242 | 22,000 | 242 |
| 2009-09-15 | 249 | 250 | 245 | 249 | 11,000 | 249 |
| 2009-09-14 | 253 | 256 | 250 | 251 | 12,000 | 251 |
| 2009-09-11 | 259 | 259 | 252 | 253 | 46,000 | 253 |
| 2009-09-10 | 262 | 262 | 259 | 259 | 5,000 | 259 |
| 2009-09-09 | 263 | 263 | 258 | 258 | 7,000 | 258 |
| 2009-09-08 | 259 | 259 | 258 | 258 | 8,000 | 258 |
| 2009-09-07 | 259 | 259 | 258 | 258 | 4,000 | 258 |
| 2009-09-04 | 260 | 261 | 258 | 258 | 18,000 | 258 |
| 2009-09-03 | 267 | 268 | 262 | 262 | 24,000 | 262 |
| 2009-09-02 | 268 | 268 | 266 | 267 | 15,000 | 267 |
| 2009-09-01 | 272 | 273 | 270 | 270 | 9,000 | 270 |
| 2009-08-31 | 271 | 273 | 269 | 269 | 10,000 | 269 |
| 2009-08-28 | 273 | 274 | 269 | 270 | 44,000 | 270 |
| 2009-08-27 | 269 | 273 | 269 | 273 | 18,000 | 273 |
| 2009-08-26 | 273 | 273 | 270 | 273 | 17,000 | 273 |
| 2009-08-25 | 270 | 273 | 270 | 271 | 6,000 | 271 |
| 2009-08-24 | 273 | 273 | 272 | 273 | 48,000 | 273 |
| 2009-08-21 | 272 | 272 | 271 | 271 | 7,000 | 271 |
| 2009-08-20 | 272 | 273 | 270 | 272 | 27,000 | 272 |
| 2009-08-19 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2009-08-18 | 275 | 275 | 269 | 270 | 16,000 | 270 |
| 2009-08-17 | 277 | 277 | 270 | 273 | 27,000 | 273 |
| 2009-08-14 | 275 | 275 | 274 | 275 | 9,000 | 275 |
| 2009-08-13 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2009-08-12 | 280 | 280 | 275 | 275 | 18,000 | 275 |
| 2009-08-11 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2009-08-10 | 278 | 278 | 277 | 278 | 8,000 | 278 |
| 2009-08-07 | 276 | 276 | 273 | 273 | 13,000 | 273 |
| 2009-08-06 | 279 | 281 | 279 | 281 | 6,000 | 281 |
| 2009-08-05 | 288 | 288 | 282 | 283 | 13,000 | 283 |
| 2009-08-04 | 288 | 290 | 288 | 288 | 10,000 | 288 |
| 2009-08-03 | 289 | 290 | 289 | 289 | 10,000 | 289 |
| 2009-07-31 | 290 | 290 | 284 | 287 | 7,000 | 287 |
| 2009-07-30 | 292 | 292 | 292 | 292 | 7,000 | 292 |
| 2009-07-29 | 290 | 293 | 289 | 291 | 10,000 | 291 |
| 2009-07-28 | 292 | 295 | 291 | 295 | 31,000 | 295 |
| 2009-07-27 | 297 | 297 | 291 | 291 | 24,000 | 291 |
| 2009-07-24 | 292 | 296 | 287 | 294 | 13,000 | 294 |
| 2009-07-23 | 281 | 289 | 281 | 287 | 23,000 | 287 |
| 2009-07-22 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 2009-07-21 | 269 | 283 | 269 | 276 | 61,000 | 276 |
| 2009-07-17 | 264 | 265 | 263 | 265 | 19,000 | 265 |
| 2009-07-16 | 275 | 275 | 268 | 269 | 17,000 | 269 |
| 2009-07-15 | 272 | 272 | 267 | 268 | 17,000 | 268 |
| 2009-07-14 | 273 | 273 | 267 | 267 | 21,000 | 267 |
| 2009-07-13 | 272 | 272 | 268 | 269 | 8,000 | 269 |
| 2009-07-10 | 275 | 275 | 271 | 275 | 17,000 | 275 |
| 2009-07-09 | 275 | 276 | 275 | 275 | 10,000 | 275 |
| 2009-07-08 | 284 | 284 | 275 | 276 | 19,000 | 276 |
| 2009-07-07 | 284 | 290 | 284 | 286 | 11,000 | 286 |
| 2009-07-06 | 290 | 290 | 284 | 284 | 8,000 | 284 |
| 2009-07-03 | 285 | 287 | 281 | 287 | 15,000 | 287 |
| 2009-07-02 | 295 | 296 | 288 | 288 | 8,000 | 288 |
| 2009-07-01 | 289 | 293 | 288 | 293 | 10,000 | 293 |
| 2009-06-30 | 301 | 301 | 288 | 288 | 17,000 | 288 |
| 2009-06-29 | 298 | 310 | 298 | 302 | 191,000 | 302 |
| 2009-06-26 | 290 | 294 | 288 | 294 | 87,000 | 294 |
| 2009-06-25 | 279 | 289 | 279 | 289 | 22,000 | 289 |
| 2009-06-24 | 280 | 287 | 276 | 278 | 51,000 | 278 |
| 2009-06-23 | 280 | 280 | 274 | 275 | 27,000 | 275 |
| 2009-06-22 | 279 | 282 | 277 | 280 | 36,000 | 280 |
| 2009-06-19 | 279 | 279 | 275 | 275 | 9,000 | 275 |
| 2009-06-18 | 275 | 279 | 274 | 275 | 11,000 | 275 |
| 2009-06-17 | 276 | 280 | 275 | 276 | 14,000 | 276 |
| 2009-06-15 | 280 | 285 | 275 | 285 | 12,000 | 285 |
| 2009-06-12 | 278 | 279 | 278 | 279 | 31,000 | 279 |
| 2009-06-11 | 277 | 285 | 277 | 283 | 10,000 | 283 |
| 2009-06-10 | 273 | 280 | 273 | 280 | 11,000 | 280 |
| 2009-06-09 | 281 | 281 | 273 | 273 | 8,000 | 273 |
| 2009-06-08 | 271 | 288 | 271 | 276 | 40,000 | 276 |
| 2009-06-05 | 276 | 280 | 275 | 275 | 12,000 | 275 |
| 2009-06-04 | 287 | 287 | 275 | 277 | 30,000 | 277 |
| 2009-06-03 | 291 | 291 | 285 | 288 | 12,000 | 288 |
| 2009-06-02 | 288 | 294 | 286 | 291 | 21,000 | 291 |
| 2009-06-01 | 293 | 293 | 287 | 288 | 11,000 | 288 |
| 2009-05-29 | 296 | 299 | 291 | 292 | 33,000 | 292 |
| 2009-05-28 | 291 | 296 | 291 | 296 | 25,000 | 296 |
| 2009-05-27 | 296 | 296 | 285 | 291 | 33,000 | 291 |
| 2009-05-26 | 292 | 296 | 291 | 296 | 57,000 | 296 |
| 2009-05-25 | 284 | 296 | 280 | 285 | 73,000 | 285 |
| 2009-05-22 | 269 | 270 | 268 | 270 | 23,000 | 270 |
| 2009-05-21 | 267 | 267 | 265 | 265 | 4,000 | 265 |
| 2009-05-20 | 264 | 266 | 264 | 265 | 20,000 | 265 |
| 2009-05-19 | 264 | 264 | 259 | 264 | 8,000 | 264 |
| 2009-05-18 | 264 | 264 | 255 | 256 | 17,000 | 256 |
| 2009-05-15 | 259 | 263 | 255 | 263 | 12,000 | 263 |
| 2009-05-14 | 267 | 267 | 252 | 259 | 24,000 | 259 |
| 2009-05-13 | 267 | 271 | 266 | 266 | 5,000 | 266 |
| 2009-05-12 | 271 | 271 | 266 | 267 | 4,000 | 267 |
| 2009-05-11 | 266 | 271 | 266 | 268 | 11,000 | 268 |
| 2009-05-08 | 273 | 273 | 267 | 271 | 19,000 | 271 |
| 2009-05-07 | 265 | 274 | 265 | 270 | 13,000 | 270 |
| 2009-05-01 | 259 | 266 | 259 | 265 | 27,000 | 265 |
| 2009-04-30 | 271 | 271 | 261 | 269 | 13,000 | 269 |
| 2009-04-28 | 260 | 274 | 260 | 271 | 49,000 | 271 |
| 2009-04-27 | 258 | 260 | 255 | 260 | 12,000 | 260 |
| 2009-04-24 | 258 | 258 | 252 | 252 | 5,000 | 252 |
| 2009-04-23 | 254 | 258 | 253 | 258 | 21,000 | 258 |
| 2009-04-22 | 258 | 258 | 253 | 253 | 12,000 | 253 |
| 2009-04-21 | 259 | 259 | 254 | 259 | 21,000 | 259 |
| 2009-04-20 | 260 | 260 | 258 | 259 | 8,000 | 259 |
| 2009-04-17 | 267 | 267 | 260 | 265 | 13,000 | 265 |
| 2009-04-16 | 260 | 265 | 260 | 262 | 7,000 | 262 |
| 2009-04-15 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2009-04-14 | 268 | 268 | 261 | 262 | 14,000 | 262 |
| 2009-04-13 | 270 | 272 | 270 | 272 | 4,000 | 272 |
| 2009-04-10 | 275 | 275 | 266 | 266 | 8,000 | 266 |
| 2009-04-09 | 272 | 274 | 268 | 274 | 15,000 | 274 |
| 2009-04-08 | 272 | 272 | 269 | 269 | 5,000 | 269 |
| 2009-04-07 | 271 | 272 | 265 | 270 | 11,000 | 270 |
| 2009-04-06 | 266 | 272 | 266 | 270 | 19,000 | 270 |
| 2009-04-03 | 274 | 274 | 262 | 271 | 15,000 | 271 |
| 2009-04-02 | 263 | 272 | 263 | 270 | 12,000 | 270 |
| 2009-04-01 | 265 | 268 | 258 | 268 | 12,000 | 268 |
| 2009-03-31 | 274 | 274 | 269 | 270 | 13,000 | 270 |
| 2009-03-30 | 269 | 276 | 269 | 274 | 38,000 | 274 |
| 2009-03-27 | 264 | 271 | 264 | 269 | 29,000 | 269 |
| 2009-03-26 | 265 | 265 | 260 | 262 | 9,000 | 262 |
| 2009-03-25 | 270 | 273 | 258 | 258 | 26,000 | 258 |
| 2009-03-24 | 269 | 269 | 265 | 266 | 33,000 | 266 |
| 2009-03-23 | 268 | 269 | 268 | 269 | 25,000 | 269 |
| 2009-03-19 | 269 | 269 | 264 | 266 | 27,000 | 266 |
| 2009-03-18 | 260 | 264 | 259 | 260 | 9,000 | 260 |
| 2009-03-17 | 263 | 263 | 255 | 257 | 23,000 | 257 |
| 2009-03-16 | 257 | 268 | 257 | 258 | 17,000 | 258 |
| 2009-03-13 | 257 | 257 | 252 | 257 | 47,000 | 257 |
| 2009-03-12 | 247 | 247 | 246 | 247 | 15,000 | 247 |
| 2009-03-11 | 253 | 254 | 253 | 253 | 8,000 | 253 |
| 2009-03-10 | 255 | 255 | 251 | 251 | 4,000 | 251 |
| 2009-03-09 | 259 | 259 | 258 | 258 | 3,000 | 258 |
| 2009-03-06 | 267 | 267 | 259 | 260 | 26,000 | 260 |
| 2009-03-05 | 268 | 269 | 264 | 267 | 24,000 | 267 |
| 2009-03-04 | 260 | 262 | 257 | 261 | 7,000 | 261 |
| 2009-03-03 | 267 | 269 | 259 | 260 | 43,000 | 260 |
| 2009-03-02 | 261 | 269 | 260 | 267 | 27,000 | 267 |
| 2009-02-27 | 254 | 260 | 252 | 260 | 17,000 | 260 |
| 2009-02-26 | 247 | 255 | 247 | 255 | 15,000 | 255 |
| 2009-02-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-02-24 | 246 | 251 | 245 | 251 | 13,000 | 251 |
| 2009-02-23 | 251 | 251 | 250 | 251 | 18,000 | 251 |
| 2009-02-20 | 251 | 252 | 250 | 251 | 28,000 | 251 |
| 2009-02-19 | 249 | 251 | 248 | 251 | 13,000 | 251 |
| 2009-02-18 | 235 | 249 | 235 | 248 | 39,000 | 248 |
| 2009-02-16 | 244 | 246 | 231 | 239 | 30,000 | 239 |
| 2009-02-13 | 250 | 258 | 247 | 248 | 28,000 | 248 |
| 2009-02-12 | 267 | 268 | 248 | 250 | 23,000 | 250 |
| 2009-02-10 | 269 | 269 | 263 | 263 | 25,000 | 263 |
| 2009-02-09 | 261 | 268 | 261 | 268 | 7,000 | 268 |
| 2009-02-06 | 266 | 270 | 266 | 266 | 13,000 | 266 |
| 2009-02-05 | 264 | 267 | 254 | 266 | 26,000 | 266 |
| 2009-02-04 | 252 | 256 | 250 | 256 | 8,000 | 256 |
| 2009-02-03 | 251 | 262 | 251 | 252 | 18,000 | 252 |
| 2009-02-02 | 265 | 265 | 255 | 255 | 16,000 | 255 |
| 2009-01-30 | 268 | 272 | 264 | 265 | 28,000 | 265 |
| 2009-01-29 | 269 | 271 | 264 | 268 | 44,000 | 268 |
| 2009-01-28 | 259 | 267 | 259 | 264 | 50,000 | 264 |
| 2009-01-27 | 253 | 258 | 248 | 258 | 15,000 | 258 |
| 2009-01-26 | 244 | 246 | 239 | 246 | 22,000 | 246 |
| 2009-01-23 | 261 | 261 | 242 | 244 | 37,000 | 244 |
| 2009-01-22 | 262 | 262 | 261 | 261 | 5,000 | 261 |
| 2009-01-21 | 250 | 258 | 250 | 258 | 14,000 | 258 |
| 2009-01-20 | 260 | 265 | 260 | 265 | 20,000 | 265 |
| 2009-01-19 | 258 | 260 | 255 | 260 | 9,000 | 260 |
| 2009-01-16 | 249 | 258 | 244 | 258 | 25,000 | 258 |
| 2009-01-15 | 236 | 245 | 236 | 244 | 23,000 | 244 |
| 2009-01-14 | 245 | 248 | 245 | 248 | 8,000 | 248 |
| 2009-01-13 | 246 | 246 | 237 | 241 | 21,000 | 241 |
| 2009-01-09 | 262 | 262 | 258 | 259 | 17,000 | 259 |
| 2009-01-08 | 278 | 278 | 269 | 270 | 15,000 | 270 |
| 2009-01-07 | 275 | 279 | 273 | 279 | 17,000 | 279 |
| 2009-01-06 | 276 | 276 | 273 | 275 | 5,000 | 275 |
| 2009-01-05 | 275 | 276 | 274 | 274 | 5,000 | 274 |
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
