6306 日工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2010-12-29 | 296 | 298 | 296 | 298 | 11,000 | 298 |
| 2010-12-28 | 293 | 296 | 293 | 293 | 44,000 | 293 |
| 2010-12-27 | 292 | 294 | 292 | 293 | 12,000 | 293 |
| 2010-12-24 | 294 | 294 | 291 | 292 | 15,000 | 292 |
| 2010-12-22 | 294 | 294 | 292 | 294 | 13,000 | 294 |
| 2010-12-21 | 298 | 298 | 293 | 296 | 20,000 | 296 |
| 2010-12-20 | 297 | 304 | 296 | 299 | 83,000 | 299 |
| 2010-12-17 | 294 | 296 | 294 | 295 | 19,000 | 295 |
| 2010-12-16 | 289 | 294 | 288 | 294 | 14,000 | 294 |
| 2010-12-15 | 294 | 294 | 290 | 292 | 11,000 | 292 |
| 2010-12-14 | 291 | 296 | 291 | 296 | 16,000 | 296 |
| 2010-12-13 | 296 | 297 | 288 | 291 | 64,000 | 291 |
| 2010-12-10 | 295 | 296 | 292 | 294 | 70,000 | 294 |
| 2010-12-09 | 285 | 293 | 285 | 292 | 117,000 | 292 |
| 2010-12-08 | 278 | 283 | 278 | 283 | 28,000 | 283 |
| 2010-12-07 | 280 | 284 | 271 | 282 | 46,000 | 282 |
| 2010-12-06 | 288 | 288 | 280 | 280 | 36,000 | 280 |
| 2010-12-03 | 282 | 289 | 282 | 288 | 81,000 | 288 |
| 2010-12-02 | 281 | 284 | 281 | 282 | 21,000 | 282 |
| 2010-12-01 | 275 | 281 | 275 | 281 | 28,000 | 281 |
| 2010-11-30 | 280 | 280 | 274 | 276 | 50,000 | 276 |
| 2010-11-29 | 272 | 282 | 272 | 280 | 61,000 | 280 |
| 2010-11-26 | 263 | 271 | 263 | 270 | 32,000 | 270 |
| 2010-11-25 | 259 | 264 | 259 | 263 | 19,000 | 263 |
| 2010-11-24 | 258 | 259 | 257 | 259 | 17,000 | 259 |
| 2010-11-22 | 250 | 265 | 249 | 258 | 48,000 | 258 |
| 2010-11-19 | 246 | 250 | 242 | 250 | 48,000 | 250 |
| 2010-11-18 | 236 | 242 | 233 | 242 | 28,000 | 242 |
| 2010-11-17 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2010-11-16 | 241 | 241 | 230 | 232 | 29,000 | 232 |
| 2010-11-15 | 241 | 241 | 238 | 241 | 10,000 | 241 |
| 2010-11-12 | 239 | 241 | 239 | 241 | 15,000 | 241 |
| 2010-11-11 | 230 | 238 | 230 | 237 | 21,000 | 237 |
| 2010-11-10 | 234 | 238 | 227 | 227 | 25,000 | 227 |
| 2010-11-09 | 232 | 237 | 232 | 237 | 55,000 | 237 |
| 2010-11-08 | 243 | 248 | 242 | 248 | 13,000 | 248 |
| 2010-11-05 | 233 | 247 | 232 | 239 | 27,000 | 239 |
| 2010-11-04 | 230 | 233 | 230 | 233 | 3,000 | 233 |
| 2010-11-02 | 230 | 234 | 229 | 230 | 12,000 | 230 |
| 2010-11-01 | 225 | 239 | 225 | 234 | 16,000 | 234 |
| 2010-10-29 | 234 | 234 | 228 | 228 | 24,000 | 228 |
| 2010-10-28 | 234 | 239 | 231 | 231 | 107,000 | 231 |
| 2010-10-27 | 231 | 234 | 231 | 233 | 14,000 | 233 |
| 2010-10-26 | 230 | 234 | 228 | 230 | 19,000 | 230 |
| 2010-10-25 | 232 | 233 | 230 | 230 | 17,000 | 230 |
| 2010-10-22 | 228 | 233 | 228 | 232 | 16,000 | 232 |
| 2010-10-21 | 236 | 236 | 229 | 234 | 13,000 | 234 |
| 2010-10-20 | 240 | 240 | 234 | 236 | 33,000 | 236 |
| 2010-10-19 | 236 | 240 | 236 | 240 | 7,000 | 240 |
| 2010-10-18 | 238 | 238 | 235 | 236 | 11,000 | 236 |
| 2010-10-15 | 237 | 238 | 237 | 238 | 4,000 | 238 |
| 2010-10-14 | 235 | 244 | 235 | 244 | 14,000 | 244 |
| 2010-10-13 | 237 | 242 | 237 | 240 | 9,000 | 240 |
| 2010-10-12 | 252 | 252 | 237 | 237 | 26,000 | 237 |
| 2010-10-08 | 247 | 251 | 245 | 247 | 47,000 | 247 |
| 2010-10-07 | 243 | 255 | 242 | 253 | 24,000 | 253 |
| 2010-10-06 | 248 | 250 | 246 | 249 | 8,000 | 249 |
| 2010-10-05 | 253 | 253 | 247 | 252 | 21,000 | 252 |
| 2010-10-04 | 263 | 263 | 254 | 254 | 8,000 | 254 |
| 2010-10-01 | 256 | 264 | 251 | 264 | 20,000 | 264 |
| 2010-09-30 | 267 | 267 | 258 | 258 | 16,000 | 258 |
| 2010-09-29 | 258 | 265 | 256 | 265 | 44,000 | 265 |
| 2010-09-28 | 249 | 266 | 249 | 261 | 81,000 | 261 |
| 2010-09-27 | 245 | 254 | 245 | 249 | 25,000 | 249 |
| 2010-09-24 | 244 | 248 | 244 | 245 | 27,000 | 245 |
| 2010-09-22 | 243 | 244 | 243 | 244 | 3,000 | 244 |
| 2010-09-21 | 251 | 251 | 245 | 247 | 11,000 | 247 |
| 2010-09-17 | 244 | 253 | 244 | 251 | 48,000 | 251 |
| 2010-09-16 | 239 | 244 | 239 | 244 | 12,000 | 244 |
| 2010-09-15 | 242 | 244 | 239 | 239 | 16,000 | 239 |
| 2010-09-14 | 235 | 242 | 235 | 242 | 22,000 | 242 |
| 2010-09-13 | 239 | 241 | 238 | 238 | 12,000 | 238 |
| 2010-09-10 | 240 | 246 | 239 | 239 | 93,000 | 239 |
| 2010-09-09 | 227 | 234 | 227 | 232 | 12,000 | 232 |
| 2010-09-08 | 229 | 229 | 226 | 229 | 10,000 | 229 |
| 2010-09-06 | 233 | 234 | 228 | 229 | 22,000 | 229 |
| 2010-09-03 | 232 | 232 | 227 | 229 | 18,000 | 229 |
| 2010-09-02 | 225 | 225 | 222 | 224 | 18,000 | 224 |
| 2010-09-01 | 221 | 224 | 221 | 222 | 17,000 | 222 |
| 2010-08-31 | 228 | 234 | 221 | 222 | 46,000 | 222 |
| 2010-08-30 | 218 | 228 | 218 | 228 | 42,000 | 228 |
| 2010-08-27 | 216 | 219 | 215 | 217 | 14,000 | 217 |
| 2010-08-26 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2010-08-25 | 214 | 214 | 207 | 210 | 26,000 | 210 |
| 2010-08-24 | 223 | 226 | 215 | 217 | 32,000 | 217 |
| 2010-08-23 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2010-08-20 | 218 | 226 | 218 | 218 | 26,000 | 218 |
| 2010-08-19 | 214 | 218 | 214 | 218 | 16,000 | 218 |
| 2010-08-18 | 212 | 217 | 212 | 213 | 8,000 | 213 |
| 2010-08-17 | 216 | 216 | 213 | 214 | 10,000 | 214 |
| 2010-08-16 | 213 | 215 | 213 | 215 | 6,000 | 215 |
| 2010-08-13 | 218 | 218 | 215 | 217 | 3,000 | 217 |
| 2010-08-12 | 214 | 222 | 214 | 218 | 12,000 | 218 |
| 2010-08-11 | 217 | 217 | 213 | 214 | 15,000 | 214 |
| 2010-08-10 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2010-08-09 | 218 | 220 | 218 | 219 | 10,000 | 219 |
| 2010-08-06 | 220 | 223 | 220 | 222 | 5,000 | 222 |
| 2010-08-05 | 220 | 224 | 220 | 223 | 6,000 | 223 |
| 2010-08-04 | 225 | 225 | 218 | 219 | 19,000 | 219 |
| 2010-08-03 | 231 | 231 | 223 | 224 | 23,000 | 224 |
| 2010-08-02 | 233 | 233 | 231 | 231 | 8,000 | 231 |
| 2010-07-30 | 238 | 238 | 236 | 236 | 9,000 | 236 |
| 2010-07-29 | 240 | 240 | 238 | 238 | 7,000 | 238 |
| 2010-07-28 | 240 | 241 | 240 | 240 | 53,000 | 240 |
| 2010-07-27 | 236 | 241 | 236 | 240 | 15,000 | 240 |
| 2010-07-26 | 230 | 236 | 230 | 236 | 16,000 | 236 |
| 2010-07-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2010-07-22 | 229 | 229 | 225 | 225 | 4,000 | 225 |
| 2010-07-21 | 227 | 227 | 224 | 226 | 13,000 | 226 |
| 2010-07-20 | 220 | 227 | 220 | 226 | 68,000 | 226 |
| 2010-07-16 | 221 | 224 | 217 | 219 | 25,000 | 219 |
| 2010-07-15 | 222 | 226 | 222 | 222 | 10,000 | 222 |
| 2010-07-14 | 222 | 226 | 222 | 226 | 7,000 | 226 |
| 2010-07-13 | 226 | 226 | 220 | 220 | 18,000 | 220 |
| 2010-07-12 | 221 | 224 | 220 | 223 | 13,000 | 223 |
| 2010-07-09 | 225 | 230 | 220 | 220 | 32,000 | 220 |
| 2010-07-08 | 220 | 226 | 220 | 226 | 27,000 | 226 |
| 2010-07-07 | 220 | 220 | 216 | 220 | 21,000 | 220 |
| 2010-07-06 | 223 | 225 | 222 | 224 | 18,000 | 224 |
| 2010-07-05 | 225 | 230 | 224 | 224 | 72,000 | 224 |
| 2010-07-02 | 237 | 237 | 224 | 224 | 50,000 | 224 |
| 2010-07-01 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2010-06-30 | 227 | 244 | 227 | 244 | 35,000 | 244 |
| 2010-06-29 | 228 | 236 | 228 | 235 | 18,000 | 235 |
| 2010-06-28 | 228 | 240 | 228 | 236 | 180,000 | 236 |
| 2010-06-25 | 221 | 242 | 221 | 227 | 107,000 | 227 |
| 2010-06-24 | 224 | 228 | 224 | 225 | 18,000 | 225 |
| 2010-06-23 | 228 | 228 | 226 | 226 | 24,000 | 226 |
| 2010-06-22 | 228 | 228 | 226 | 227 | 29,000 | 227 |
| 2010-06-21 | 220 | 228 | 219 | 228 | 29,000 | 228 |
| 2010-06-18 | 215 | 222 | 215 | 220 | 16,000 | 220 |
| 2010-06-17 | 218 | 218 | 217 | 218 | 14,000 | 218 |
| 2010-06-16 | 214 | 215 | 214 | 215 | 16,000 | 215 |
| 2010-06-15 | 210 | 215 | 210 | 212 | 5,000 | 212 |
| 2010-06-14 | 209 | 212 | 209 | 211 | 11,000 | 211 |
| 2010-06-11 | 219 | 219 | 211 | 211 | 41,000 | 211 |
| 2010-06-10 | 211 | 213 | 211 | 212 | 8,000 | 212 |
| 2010-06-08 | 215 | 218 | 215 | 215 | 8,000 | 215 |
| 2010-06-07 | 212 | 214 | 211 | 212 | 29,000 | 212 |
| 2010-06-04 | 215 | 216 | 214 | 215 | 26,000 | 215 |
| 2010-06-03 | 214 | 217 | 214 | 217 | 10,000 | 217 |
| 2010-06-02 | 215 | 215 | 213 | 213 | 27,000 | 213 |
| 2010-06-01 | 216 | 221 | 216 | 219 | 15,000 | 219 |
| 2010-05-31 | 216 | 220 | 216 | 220 | 13,000 | 220 |
| 2010-05-28 | 220 | 222 | 216 | 216 | 61,000 | 216 |
| 2010-05-27 | 212 | 217 | 212 | 216 | 20,000 | 216 |
| 2010-05-26 | 218 | 231 | 212 | 216 | 75,000 | 216 |
| 2010-05-25 | 221 | 221 | 218 | 218 | 14,000 | 218 |
| 2010-05-24 | 219 | 225 | 219 | 224 | 30,000 | 224 |
| 2010-05-21 | 223 | 223 | 217 | 218 | 22,000 | 218 |
| 2010-05-20 | 227 | 229 | 225 | 226 | 35,000 | 226 |
| 2010-05-19 | 223 | 227 | 223 | 226 | 17,000 | 226 |
| 2010-05-18 | 226 | 229 | 225 | 227 | 6,000 | 227 |
| 2010-05-17 | 240 | 240 | 227 | 227 | 27,000 | 227 |
| 2010-05-14 | 242 | 244 | 233 | 241 | 45,000 | 241 |
| 2010-05-13 | 243 | 243 | 237 | 242 | 35,000 | 242 |
| 2010-05-12 | 232 | 237 | 228 | 237 | 27,000 | 237 |
| 2010-05-11 | 234 | 242 | 232 | 232 | 10,000 | 232 |
| 2010-05-10 | 233 | 235 | 232 | 234 | 19,000 | 234 |
| 2010-05-07 | 232 | 232 | 224 | 231 | 30,000 | 231 |
| 2010-05-06 | 239 | 241 | 236 | 240 | 36,000 | 240 |
| 2010-04-30 | 251 | 252 | 251 | 251 | 23,000 | 251 |
| 2010-04-28 | 251 | 251 | 240 | 249 | 89,000 | 249 |
| 2010-04-27 | 248 | 251 | 247 | 251 | 46,000 | 251 |
| 2010-04-26 | 241 | 246 | 241 | 246 | 24,000 | 246 |
| 2010-04-23 | 237 | 243 | 237 | 237 | 23,000 | 237 |
| 2010-04-22 | 241 | 241 | 236 | 237 | 9,000 | 237 |
| 2010-04-21 | 237 | 242 | 237 | 240 | 19,000 | 240 |
| 2010-04-20 | 238 | 239 | 235 | 238 | 35,000 | 238 |
| 2010-04-19 | 234 | 239 | 234 | 234 | 28,000 | 234 |
| 2010-04-16 | 243 | 243 | 242 | 242 | 16,000 | 242 |
| 2010-04-15 | 244 | 244 | 240 | 243 | 12,000 | 243 |
| 2010-04-14 | 243 | 243 | 235 | 239 | 22,000 | 239 |
| 2010-04-13 | 241 | 241 | 236 | 239 | 7,000 | 239 |
| 2010-04-12 | 241 | 244 | 241 | 241 | 17,000 | 241 |
| 2010-04-09 | 233 | 240 | 233 | 239 | 15,000 | 239 |
| 2010-04-08 | 238 | 239 | 237 | 237 | 10,000 | 237 |
| 2010-04-07 | 236 | 238 | 236 | 238 | 23,000 | 238 |
| 2010-04-06 | 234 | 235 | 234 | 235 | 16,000 | 235 |
| 2010-04-05 | 240 | 240 | 232 | 232 | 25,000 | 232 |
| 2010-04-02 | 234 | 234 | 231 | 233 | 19,000 | 233 |
| 2010-04-01 | 236 | 237 | 232 | 236 | 37,000 | 236 |
| 2010-03-31 | 240 | 242 | 235 | 235 | 35,000 | 235 |
| 2010-03-30 | 238 | 239 | 238 | 239 | 26,000 | 239 |
| 2010-03-29 | 232 | 237 | 232 | 236 | 52,000 | 236 |
| 2010-03-26 | 230 | 235 | 225 | 232 | 47,000 | 232 |
| 2010-03-25 | 226 | 229 | 223 | 226 | 36,000 | 226 |
| 2010-03-24 | 228 | 229 | 226 | 228 | 16,000 | 228 |
| 2010-03-23 | 225 | 227 | 225 | 226 | 37,000 | 226 |
| 2010-03-19 | 227 | 228 | 225 | 225 | 41,000 | 225 |
| 2010-03-18 | 225 | 227 | 225 | 227 | 34,000 | 227 |
| 2010-03-17 | 222 | 224 | 221 | 224 | 19,000 | 224 |
| 2010-03-16 | 221 | 221 | 218 | 221 | 29,000 | 221 |
| 2010-03-15 | 220 | 221 | 218 | 218 | 18,000 | 218 |
| 2010-03-12 | 215 | 219 | 215 | 219 | 43,000 | 219 |
| 2010-03-11 | 215 | 215 | 213 | 215 | 13,000 | 215 |
| 2010-03-10 | 215 | 215 | 214 | 214 | 18,000 | 214 |
| 2010-03-09 | 216 | 216 | 215 | 215 | 15,000 | 215 |
| 2010-03-08 | 217 | 217 | 215 | 215 | 9,000 | 215 |
| 2010-03-05 | 214 | 215 | 214 | 214 | 34,000 | 214 |
| 2010-03-04 | 216 | 216 | 212 | 214 | 33,000 | 214 |
| 2010-03-03 | 218 | 218 | 217 | 218 | 20,000 | 218 |
| 2010-03-02 | 219 | 225 | 219 | 220 | 23,000 | 220 |
| 2010-03-01 | 216 | 223 | 216 | 219 | 69,000 | 219 |
| 2010-02-26 | 220 | 220 | 215 | 216 | 70,000 | 216 |
| 2010-02-25 | 215 | 220 | 211 | 220 | 78,000 | 220 |
| 2010-02-24 | 216 | 216 | 215 | 215 | 13,000 | 215 |
| 2010-02-23 | 216 | 216 | 215 | 215 | 21,000 | 215 |
| 2010-02-22 | 214 | 216 | 214 | 215 | 41,000 | 215 |
| 2010-02-19 | 217 | 218 | 215 | 215 | 46,000 | 215 |
| 2010-02-18 | 219 | 220 | 216 | 219 | 34,000 | 219 |
| 2010-02-17 | 218 | 218 | 215 | 215 | 50,000 | 215 |
| 2010-02-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2010-02-15 | 221 | 221 | 216 | 218 | 63,000 | 218 |
| 2010-02-12 | 221 | 222 | 219 | 221 | 37,000 | 221 |
| 2010-02-10 | 228 | 228 | 221 | 221 | 43,000 | 221 |
| 2010-02-09 | 231 | 233 | 231 | 233 | 17,000 | 233 |
| 2010-02-08 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2010-02-05 | 240 | 240 | 236 | 237 | 18,000 | 237 |
| 2010-02-04 | 250 | 250 | 237 | 248 | 19,000 | 248 |
| 2010-02-03 | 249 | 249 | 248 | 249 | 6,000 | 249 |
| 2010-02-02 | 238 | 247 | 238 | 243 | 14,000 | 243 |
| 2010-02-01 | 245 | 245 | 235 | 241 | 32,000 | 241 |
| 2010-01-29 | 262 | 262 | 247 | 247 | 24,000 | 247 |
| 2010-01-28 | 259 | 265 | 259 | 262 | 42,000 | 262 |
| 2010-01-27 | 252 | 260 | 252 | 258 | 14,000 | 258 |
| 2010-01-26 | 260 | 261 | 254 | 254 | 28,000 | 254 |
| 2010-01-25 | 252 | 256 | 252 | 255 | 7,000 | 255 |
| 2010-01-22 | 259 | 259 | 247 | 252 | 13,000 | 252 |
| 2010-01-21 | 256 | 265 | 245 | 251 | 19,000 | 251 |
| 2010-01-20 | 255 | 259 | 250 | 256 | 41,000 | 256 |
| 2010-01-19 | 251 | 254 | 251 | 253 | 15,000 | 253 |
| 2010-01-18 | 249 | 256 | 248 | 256 | 24,000 | 256 |
| 2010-01-15 | 268 | 268 | 257 | 257 | 16,000 | 257 |
| 2010-01-14 | 263 | 263 | 259 | 260 | 6,000 | 260 |
| 2010-01-13 | 259 | 267 | 259 | 262 | 16,000 | 262 |
| 2010-01-12 | 259 | 259 | 257 | 258 | 5,000 | 258 |
| 2010-01-08 | 259 | 259 | 255 | 256 | 12,000 | 256 |
| 2010-01-07 | 260 | 260 | 250 | 254 | 18,000 | 254 |
| 2010-01-06 | 260 | 262 | 255 | 258 | 18,000 | 258 |
| 2010-01-05 | 249 | 257 | 249 | 255 | 12,000 | 255 |
| 2010-01-04 | 255 | 255 | 245 | 249 | 11,000 | 249 |
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