6306 日工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	274	274	274	274	1,000	274
2011-12-29	269	277	268	277	12,000	277
2011-12-28	274	274	268	269	32,000	269
2011-12-27	274	274	267	274	24,000	274
2011-12-26	275	280	274	274	5,000	274
2011-12-22	271	275	268	268	16,000	268
2011-12-21	273	278	270	271	20,000	271
2011-12-20	274	276	267	273	15,000	273
2011-12-19	271	278	269	270	90,000	270
2011-12-16	270	270	266	266	9,000	266
2011-12-15	276	282	271	271	27,000	271
2011-12-14	277	277	275	276	6,000	276
2011-12-13	286	286	270	277	44,000	277
2011-12-12	290	290	286	286	7,000	286
2011-12-09	288	288	285	288	40,000	288
2011-12-08	285	292	284	292	80,000	292
2011-12-07	274	280	273	279	13,000	279
2011-12-06	283	283	273	273	5,000	273
2011-12-05	278	285	278	285	69,000	285
2011-12-02	275	275	274	275	14,000	275
2011-12-01	275	276	273	275	21,000	275
2011-11-30	278	278	267	269	36,000	269
2011-11-29	283	283	278	282	20,000	282
2011-11-28	279	280	275	276	34,000	276
2011-11-25	273	280	273	279	15,000	279
2011-11-24	265	273	265	273	14,000	273
2011-11-22	261	265	261	265	8,000	265
2011-11-21	262	264	262	263	27,000	263
2011-11-18	261	268	261	268	28,000	268
2011-11-17	265	270	265	266	13,000	266
2011-11-16	275	275	263	263	5,000	263
2011-11-15	261	270	261	270	4,000	270
2011-11-14	267	267	267	267	5,000	267
2011-11-11	266	267	266	266	4,000	266
2011-11-10	269	270	269	270	6,000	270
2011-11-09	277	277	266	269	15,000	269
2011-11-08	277	277	275	276	4,000	276
2011-11-07	276	282	276	282	9,000	282
2011-11-04	285	285	275	276	17,000	276
2011-11-02	281	285	280	281	11,000	281
2011-11-01	288	288	285	285	3,000	285
2011-10-31	284	292	284	290	10,000	290
2011-10-28	295	296	284	285	42,000	285
2011-10-27	285	295	285	295	13,000	295
2011-10-26	283	287	282	284	10,000	284
2011-10-25	285	288	285	288	11,000	288
2011-10-24	287	287	282	285	8,000	285
2011-10-21	277	282	277	282	3,000	282
2011-10-20	288	288	276	277	22,000	277
2011-10-19	284	287	284	287	4,000	287
2011-10-18	280	280	279	280	3,000	280
2011-10-17	282	284	280	280	6,000	280
2011-10-14	277	288	276	276	11,000	276
2011-10-13	282	283	282	282	3,000	282
2011-10-12	280	283	278	280	9,000	280
2011-10-11	281	286	280	286	8,000	286
2011-10-07	287	287	276	276	6,000	276
2011-10-06	274	279	274	279	3,000	279
2011-10-05	283	284	273	274	17,000	274
2011-10-04	285	293	282	282	5,000	282
2011-10-03	294	294	293	293	4,000	293
2011-09-30	305	305	298	299	13,000	299
2011-09-29	300	305	299	305	19,000	305
2011-09-28	300	301	297	300	55,000	300
2011-09-27	282	300	282	300	24,000	300
2011-09-26	289	291	281	281	15,000	281
2011-09-22	289	290	288	288	4,000	288
2011-09-21	296	296	292	292	10,000	292
2011-09-20	297	297	295	297	6,000	297
2011-09-16	294	300	294	297	24,000	297
2011-09-15	287	294	286	294	11,000	294
2011-09-14	295	295	279	286	15,000	286
2011-09-13	296	297	293	293	7,000	293
2011-09-12	293	294	285	294	11,000	294
2011-09-09	300	300	298	298	43,000	298
2011-09-08	299	299	298	298	2,000	298
2011-09-07	291	296	285	291	10,000	291
2011-09-06	288	296	288	296	16,000	296
2011-09-05	287	288	287	288	2,000	288
2011-09-02	289	290	287	287	3,000	287
2011-09-01	299	299	289	289	12,000	289
2011-08-31	305	305	295	295	9,000	295
2011-08-30	295	304	295	302	17,000	302
2011-08-29	282	292	282	292	41,000	292
2011-08-26	276	281	276	281	13,000	281
2011-08-25	273	277	273	276	16,000	276
2011-08-24	270	272	270	270	6,000	270
2011-08-23	276	276	269	270	25,000	270
2011-08-22	272	274	269	269	24,000	269
2011-08-19	263	269	263	269	10,000	269
2011-08-18	265	265	258	264	18,000	264
2011-08-17	271	271	265	265	9,000	265
2011-08-16	271	271	269	269	4,000	269
2011-08-15	266	266	264	265	6,000	265
2011-08-12	256	261	253	261	10,000	261
2011-08-11	254	263	254	259	9,000	259
2011-08-10	254	256	254	256	11,000	256
2011-08-09	263	263	248	252	14,000	252
2011-08-08	260	261	252	255	23,000	255
2011-08-05	259	266	259	260	21,000	260
2011-08-04	276	277	275	275	10,000	275
2011-08-03	275	279	273	279	13,000	279
2011-08-02	282	283	279	279	5,000	279
2011-08-01	283	286	283	285	8,000	285
2011-07-29	292	293	289	291	19,000	291
2011-07-28	298	300	295	300	33,000	300
2011-07-27	298	298	294	298	12,000	298
2011-07-26	296	297	295	295	4,000	295
2011-07-25	301	301	293	296	13,000	296
2011-07-22	302	302	297	301	13,000	301
2011-07-20	302	305	301	303	65,000	303
2011-07-19	301	306	295	298	47,000	298
2011-07-15	294	297	294	297	10,000	297
2011-07-14	294	295	291	291	17,000	291
2011-07-13	301	301	298	298	8,000	298
2011-07-12	299	299	294	298	11,000	298
2011-07-11	297	299	297	299	7,000	299
2011-07-08	305	305	300	301	7,000	301
2011-07-07	303	304	303	303	4,000	303
2011-07-06	305	305	303	303	8,000	303
2011-07-05	298	304	298	300	5,000	300
2011-07-04	300	308	299	301	74,000	301
2011-07-01	296	296	292	294	13,000	294
2011-06-30	295	295	290	294	10,000	294
2011-06-29	297	299	292	296	22,000	296
2011-06-28	309	310	290	295	129,000	295
2011-06-27	300	312	300	309	67,000	309
2011-06-24	296	303	295	303	30,000	303
2011-06-23	296	299	296	299	22,000	299
2011-06-22	295	298	295	296	22,000	296
2011-06-21	283	304	283	302	99,000	302
2011-06-20	273	281	273	281	9,000	281
2011-06-17	276	281	276	277	9,000	277
2011-06-16	279	291	279	281	9,000	281
2011-06-15	279	280	279	280	9,000	280
2011-06-14	274	279	274	279	7,000	279
2011-06-13	272	282	272	282	9,000	282
2011-06-10	278	279	276	279	32,000	279
2011-06-09	276	277	276	277	10,000	277
2011-06-08	280	280	276	277	6,000	277
2011-06-07	281	281	281	281	4,000	281
2011-06-06	285	289	280	280	8,000	280
2011-06-03	296	296	290	290	9,000	290
2011-06-02	298	298	296	296	6,000	296
2011-06-01	299	299	293	298	6,000	298
2011-05-31	297	300	297	300	11,000	300
2011-05-30	295	300	295	297	40,000	297
2011-05-27	295	295	291	295	12,000	295
2011-05-26	293	295	293	294	8,000	294
2011-05-25	286	292	285	287	13,000	287
2011-05-24	285	287	285	285	18,000	285
2011-05-23	291	291	290	290	14,000	290
2011-05-20	298	310	291	291	36,000	291
2011-05-19	293	297	293	296	19,000	296
2011-05-18	287	294	287	292	10,000	292
2011-05-17	289	289	288	288	11,000	288
2011-05-16	302	302	293	293	22,000	293
2011-05-13	316	316	302	304	13,000	304
2011-05-12	323	323	320	320	7,000	320
2011-05-11	329	330	325	325	23,000	325
2011-05-10	332	334	327	329	18,000	329
2011-05-09	334	335	334	334	6,000	334
2011-05-06	332	339	332	338	7,000	338
2011-05-02	342	349	336	338	18,000	338
2011-04-28	345	353	342	342	70,000	342
2011-04-27	332	345	332	345	34,000	345
2011-04-26	338	338	335	335	20,000	335
2011-04-25	326	338	326	338	17,000	338
2011-04-22	327	327	324	326	3,000	326
2011-04-21	335	335	327	332	12,000	332
2011-04-20	336	336	326	329	17,000	329
2011-04-19	322	336	322	336	20,000	336
2011-04-18	334	334	324	328	20,000	328
2011-04-15	333	334	331	331	10,000	331
2011-04-14	328	333	328	331	18,000	331
2011-04-13	339	341	336	336	9,000	336
2011-04-12	338	343	338	338	23,000	338
2011-04-11	343	345	343	344	12,000	344
2011-04-08	340	344	340	343	31,000	343
2011-04-07	340	344	340	343	28,000	343
2011-04-06	340	344	340	342	37,000	342
2011-04-05	349	349	340	340	57,000	340
2011-04-04	361	361	353	355	64,000	355
2011-04-01	360	370	359	361	388,000	361
2011-03-31	358	359	348	359	27,000	359
2011-03-30	359	360	353	359	43,000	359
2011-03-29	348	360	348	360	46,000	360
2011-03-28	359	361	357	359	67,000	359
2011-03-25	358	360	351	359	105,000	359
2011-03-24	353	353	341	347	64,000	347
2011-03-23	328	353	328	337	100,000	337
2011-03-22	339	339	321	326	65,000	326
2011-03-18	318	325	314	323	54,000	323
2011-03-17	293	316	293	310	33,000	310
2011-03-16	295	308	295	308	22,000	308
2011-03-15	319	345	295	295	51,000	295
2011-03-14	295	356	295	338	65,000	338
2011-03-11	297	297	295	295	67,000	295
2011-03-10	295	296	295	296	17,000	296
2011-03-09	300	300	295	295	23,000	295
2011-03-08	292	295	292	295	13,000	295
2011-03-07	295	299	291	296	22,000	296
2011-03-04	296	298	295	296	16,000	296
2011-03-03	298	298	291	296	14,000	296
2011-03-02	291	296	291	291	13,000	291
2011-03-01	295	299	295	297	7,000	297
2011-02-28	291	295	291	294	53,000	294
2011-02-25	289	291	289	291	28,000	291
2011-02-24	290	292	288	291	16,000	291
2011-02-23	287	295	287	290	13,000	290
2011-02-22	286	295	285	287	36,000	287
2011-02-21	282	286	282	285	22,000	285
2011-02-18	284	285	283	285	13,000	285
2011-02-17	287	287	285	285	13,000	285
2011-02-16	286	287	282	283	11,000	283
2011-02-15	284	287	282	283	13,000	283
2011-02-14	280	283	279	281	10,000	281
2011-02-10	286	286	281	282	6,000	282
2011-02-09	291	291	281	286	19,000	286
2011-02-08	286	286	283	284	12,000	284
2011-02-07	280	285	277	285	9,000	285
2011-02-04	276	284	276	280	17,000	280
2011-02-03	279	279	277	277	7,000	277
2011-02-02	281	283	281	282	11,000	282
2011-02-01	286	287	285	285	11,000	285
2011-01-31	287	288	286	288	14,000	288
2011-01-28	294	295	293	294	55,000	294
2011-01-27	290	293	290	293	11,000	293
2011-01-26	290	295	289	289	21,000	289
2011-01-25	284	290	284	290	9,000	290
2011-01-24	289	289	281	284	34,000	284
2011-01-21	297	297	286	286	16,000	286
2011-01-20	291	296	291	296	31,000	296
2011-01-19	289	291	289	291	11,000	291
2011-01-18	288	289	288	289	6,000	289
2011-01-17	290	290	289	289	3,000	289
2011-01-14	289	290	289	289	12,000	289
2011-01-13	290	290	289	289	22,000	289
2011-01-12	293	293	290	290	11,000	290
2011-01-11	294	296	288	296	23,000	296
2011-01-07	299	300	286	296	22,000	296
2011-01-06	299	300	296	299	6,000	299
2011-01-05	299	300	296	300	14,000	300
2011-01-04	295	299	295	298	12,000	298

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