6306 日工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 403 | 408 | 402 | 407 | 63,000 | 407 |
| 2014-12-29 | 402 | 403 | 393 | 401 | 67,000 | 401 |
| 2014-12-26 | 393 | 403 | 393 | 402 | 88,000 | 402 |
| 2014-12-25 | 393 | 395 | 391 | 394 | 100,000 | 394 |
| 2014-12-24 | 395 | 395 | 391 | 393 | 103,000 | 393 |
| 2014-12-22 | 396 | 396 | 390 | 392 | 64,000 | 392 |
| 2014-12-19 | 392 | 399 | 391 | 398 | 59,000 | 398 |
| 2014-12-18 | 397 | 397 | 388 | 390 | 69,000 | 390 |
| 2014-12-17 | 390 | 397 | 387 | 387 | 104,000 | 387 |
| 2014-12-16 | 402 | 404 | 388 | 390 | 100,000 | 390 |
| 2014-12-15 | 416 | 416 | 407 | 407 | 115,000 | 407 |
| 2014-12-12 | 423 | 430 | 414 | 422 | 153,000 | 422 |
| 2014-12-11 | 408 | 419 | 408 | 419 | 141,000 | 419 |
| 2014-12-10 | 415 | 424 | 401 | 407 | 157,000 | 407 |
| 2014-12-09 | 420 | 424 | 419 | 419 | 102,000 | 419 |
| 2014-12-08 | 427 | 427 | 422 | 424 | 70,000 | 424 |
| 2014-12-05 | 422 | 425 | 420 | 423 | 53,000 | 423 |
| 2014-12-04 | 422 | 422 | 418 | 422 | 76,000 | 422 |
| 2014-12-03 | 420 | 425 | 418 | 420 | 103,000 | 420 |
| 2014-12-02 | 418 | 422 | 417 | 421 | 83,000 | 421 |
| 2014-12-01 | 422 | 422 | 417 | 420 | 41,000 | 420 |
| 2014-11-28 | 417 | 424 | 417 | 421 | 96,000 | 421 |
| 2014-11-27 | 419 | 419 | 416 | 417 | 34,000 | 417 |
| 2014-11-26 | 420 | 422 | 417 | 420 | 46,000 | 420 |
| 2014-11-25 | 418 | 422 | 418 | 420 | 31,000 | 420 |
| 2014-11-21 | 415 | 416 | 412 | 415 | 24,000 | 415 |
| 2014-11-20 | 417 | 419 | 412 | 416 | 44,000 | 416 |
| 2014-11-19 | 427 | 427 | 414 | 414 | 106,000 | 414 |
| 2014-11-18 | 409 | 427 | 409 | 427 | 82,000 | 427 |
| 2014-11-17 | 420 | 420 | 411 | 411 | 53,000 | 411 |
| 2014-11-14 | 428 | 428 | 417 | 420 | 48,000 | 420 |
| 2014-11-13 | 430 | 430 | 421 | 425 | 55,000 | 425 |
| 2014-11-12 | 436 | 436 | 427 | 428 | 46,000 | 428 |
| 2014-11-11 | 433 | 439 | 429 | 430 | 84,000 | 430 |
| 2014-11-10 | 431 | 434 | 430 | 433 | 76,000 | 433 |
| 2014-11-07 | 434 | 435 | 428 | 430 | 127,000 | 430 |
| 2014-11-06 | 444 | 447 | 436 | 442 | 103,000 | 442 |
| 2014-11-05 | 445 | 446 | 430 | 443 | 69,000 | 443 |
| 2014-11-04 | 446 | 462 | 442 | 445 | 203,000 | 445 |
| 2014-10-31 | 405 | 428 | 405 | 422 | 113,000 | 422 |
| 2014-10-30 | 405 | 412 | 404 | 406 | 162,000 | 406 |
| 2014-10-29 | 405 | 411 | 405 | 407 | 104,000 | 407 |
| 2014-10-28 | 402 | 408 | 402 | 404 | 111,000 | 404 |
| 2014-10-27 | 402 | 406 | 401 | 402 | 22,000 | 402 |
| 2014-10-24 | 398 | 399 | 394 | 397 | 34,000 | 397 |
| 2014-10-23 | 395 | 395 | 390 | 391 | 56,000 | 391 |
| 2014-10-22 | 391 | 399 | 389 | 395 | 56,000 | 395 |
| 2014-10-21 | 393 | 396 | 384 | 385 | 41,000 | 385 |
| 2014-10-20 | 388 | 399 | 388 | 398 | 27,000 | 398 |
| 2014-10-17 | 390 | 390 | 380 | 381 | 66,000 | 381 |
| 2014-10-16 | 388 | 394 | 384 | 386 | 55,000 | 386 |
| 2014-10-15 | 389 | 406 | 389 | 399 | 41,000 | 399 |
| 2014-10-14 | 385 | 394 | 385 | 387 | 83,000 | 387 |
| 2014-10-10 | 402 | 407 | 401 | 401 | 52,000 | 401 |
| 2014-10-09 | 430 | 431 | 408 | 409 | 65,000 | 409 |
| 2014-10-08 | 427 | 434 | 426 | 430 | 48,000 | 430 |
| 2014-10-07 | 447 | 448 | 439 | 439 | 39,000 | 439 |
| 2014-10-06 | 443 | 448 | 443 | 447 | 34,000 | 447 |
| 2014-10-03 | 431 | 437 | 431 | 435 | 72,000 | 435 |
| 2014-10-02 | 455 | 455 | 432 | 433 | 79,000 | 433 |
| 2014-10-01 | 467 | 475 | 460 | 461 | 68,000 | 461 |
| 2014-09-30 | 471 | 477 | 460 | 468 | 49,000 | 468 |
| 2014-09-29 | 471 | 473 | 469 | 473 | 41,000 | 473 |
| 2014-09-26 | 467 | 473 | 467 | 469 | 59,000 | 469 |
| 2014-09-25 | 474 | 481 | 474 | 479 | 47,000 | 479 |
| 2014-09-24 | 475 | 475 | 469 | 473 | 34,000 | 473 |
| 2014-09-22 | 479 | 484 | 470 | 478 | 49,000 | 478 |
| 2014-09-19 | 476 | 480 | 474 | 479 | 40,000 | 479 |
| 2014-09-18 | 467 | 474 | 467 | 470 | 24,000 | 470 |
| 2014-09-17 | 484 | 485 | 464 | 468 | 58,000 | 468 |
| 2014-09-16 | 469 | 482 | 466 | 476 | 45,000 | 476 |
| 2014-09-12 | 468 | 473 | 468 | 469 | 66,000 | 469 |
| 2014-09-11 | 470 | 476 | 465 | 470 | 68,000 | 470 |
| 2014-09-10 | 468 | 471 | 459 | 471 | 128,000 | 471 |
| 2014-09-09 | 479 | 482 | 472 | 474 | 90,000 | 474 |
| 2014-09-08 | 494 | 499 | 479 | 483 | 69,000 | 483 |
| 2014-09-05 | 480 | 498 | 476 | 493 | 109,000 | 493 |
| 2014-09-04 | 490 | 495 | 486 | 487 | 50,000 | 487 |
| 2014-09-03 | 497 | 505 | 495 | 500 | 69,000 | 500 |
| 2014-09-02 | 509 | 509 | 501 | 504 | 52,000 | 504 |
| 2014-09-01 | 509 | 514 | 503 | 509 | 61,000 | 509 |
| 2014-08-29 | 514 | 514 | 506 | 509 | 74,000 | 509 |
| 2014-08-28 | 487 | 517 | 483 | 514 | 198,000 | 514 |
| 2014-08-27 | 468 | 493 | 468 | 483 | 77,000 | 483 |
| 2014-08-26 | 478 | 478 | 468 | 468 | 29,000 | 468 |
| 2014-08-25 | 476 | 476 | 453 | 474 | 59,000 | 474 |
| 2014-08-22 | 480 | 480 | 468 | 476 | 51,000 | 476 |
| 2014-08-21 | 475 | 483 | 475 | 482 | 43,000 | 482 |
| 2014-08-20 | 476 | 482 | 475 | 477 | 48,000 | 477 |
| 2014-08-19 | 478 | 482 | 473 | 476 | 76,000 | 476 |
| 2014-08-18 | 466 | 477 | 466 | 474 | 42,000 | 474 |
| 2014-08-15 | 466 | 469 | 465 | 465 | 31,000 | 465 |
| 2014-08-14 | 454 | 467 | 454 | 464 | 21,000 | 464 |
| 2014-08-13 | 453 | 456 | 450 | 453 | 14,000 | 453 |
| 2014-08-12 | 449 | 460 | 449 | 449 | 40,000 | 449 |
| 2014-08-11 | 447 | 458 | 446 | 454 | 33,000 | 454 |
| 2014-08-08 | 445 | 448 | 434 | 442 | 44,000 | 442 |
| 2014-08-07 | 450 | 462 | 440 | 445 | 97,000 | 445 |
| 2014-08-06 | 455 | 461 | 450 | 451 | 21,000 | 451 |
| 2014-08-05 | 470 | 473 | 461 | 461 | 39,000 | 461 |
| 2014-08-04 | 480 | 480 | 473 | 473 | 44,000 | 473 |
| 2014-08-01 | 467 | 470 | 464 | 467 | 124,000 | 467 |
| 2014-07-31 | 496 | 497 | 470 | 475 | 93,000 | 475 |
| 2014-07-30 | 505 | 505 | 497 | 502 | 60,000 | 502 |
| 2014-07-29 | 506 | 517 | 506 | 511 | 36,000 | 511 |
| 2014-07-28 | 519 | 519 | 507 | 514 | 34,000 | 514 |
| 2014-07-25 | 515 | 522 | 513 | 519 | 102,000 | 519 |
| 2014-07-24 | 519 | 523 | 511 | 515 | 35,000 | 515 |
| 2014-07-23 | 512 | 523 | 509 | 523 | 60,000 | 523 |
| 2014-07-22 | 510 | 526 | 492 | 518 | 140,000 | 518 |
| 2014-07-18 | 490 | 519 | 488 | 510 | 190,000 | 510 |
| 2014-07-17 | 507 | 507 | 491 | 494 | 32,000 | 494 |
| 2014-07-16 | 499 | 505 | 495 | 499 | 31,000 | 499 |
| 2014-07-15 | 503 | 511 | 503 | 506 | 24,000 | 506 |
| 2014-07-14 | 493 | 505 | 493 | 503 | 25,000 | 503 |
| 2014-07-11 | 486 | 505 | 486 | 497 | 87,000 | 497 |
| 2014-07-10 | 523 | 523 | 503 | 504 | 63,000 | 504 |
| 2014-07-09 | 534 | 538 | 524 | 524 | 37,000 | 524 |
| 2014-07-08 | 539 | 544 | 531 | 534 | 76,000 | 534 |
| 2014-07-07 | 569 | 569 | 548 | 549 | 55,000 | 549 |
| 2014-07-04 | 582 | 582 | 568 | 569 | 72,000 | 569 |
| 2014-07-03 | 558 | 579 | 558 | 576 | 117,000 | 576 |
| 2014-07-02 | 543 | 558 | 543 | 557 | 52,000 | 557 |
| 2014-07-01 | 542 | 548 | 539 | 543 | 56,000 | 543 |
| 2014-06-30 | 525 | 552 | 525 | 548 | 212,000 | 548 |
| 2014-06-27 | 527 | 527 | 516 | 524 | 73,000 | 524 |
| 2014-06-26 | 521 | 528 | 521 | 527 | 97,000 | 527 |
| 2014-06-25 | 519 | 520 | 517 | 518 | 59,000 | 518 |
| 2014-06-24 | 520 | 525 | 517 | 519 | 64,000 | 519 |
| 2014-06-23 | 516 | 523 | 516 | 520 | 72,000 | 520 |
| 2014-06-20 | 518 | 519 | 514 | 516 | 84,000 | 516 |
| 2014-06-19 | 522 | 528 | 520 | 523 | 62,000 | 523 |
| 2014-06-18 | 527 | 535 | 520 | 524 | 75,000 | 524 |
| 2014-06-17 | 511 | 537 | 511 | 537 | 142,000 | 537 |
| 2014-06-16 | 512 | 516 | 510 | 512 | 69,000 | 512 |
| 2014-06-13 | 515 | 521 | 512 | 516 | 157,000 | 516 |
| 2014-06-12 | 505 | 509 | 503 | 506 | 50,000 | 506 |
| 2014-06-11 | 501 | 511 | 499 | 509 | 111,000 | 509 |
| 2014-06-10 | 497 | 504 | 494 | 497 | 105,000 | 497 |
| 2014-06-09 | 498 | 502 | 495 | 496 | 78,000 | 496 |
| 2014-06-06 | 496 | 502 | 496 | 498 | 53,000 | 498 |
| 2014-06-05 | 502 | 505 | 496 | 496 | 68,000 | 496 |
| 2014-06-04 | 496 | 507 | 492 | 500 | 125,000 | 500 |
| 2014-06-03 | 496 | 499 | 490 | 495 | 203,000 | 495 |
| 2014-06-02 | 463 | 495 | 455 | 490 | 233,000 | 490 |
| 2014-05-30 | 456 | 461 | 449 | 456 | 82,000 | 456 |
| 2014-05-29 | 450 | 459 | 450 | 454 | 70,000 | 454 |
| 2014-05-28 | 445 | 460 | 444 | 457 | 116,000 | 457 |
| 2014-05-27 | 440 | 444 | 427 | 440 | 96,000 | 440 |
| 2014-05-26 | 435 | 446 | 427 | 434 | 49,000 | 434 |
| 2014-05-23 | 407 | 424 | 407 | 423 | 91,000 | 423 |
| 2014-05-22 | 389 | 412 | 388 | 407 | 61,000 | 407 |
| 2014-05-21 | 393 | 393 | 384 | 386 | 36,000 | 386 |
| 2014-05-20 | 402 | 402 | 392 | 393 | 44,000 | 393 |
| 2014-05-19 | 406 | 409 | 395 | 396 | 39,000 | 396 |
| 2014-05-16 | 418 | 419 | 400 | 405 | 90,000 | 405 |
| 2014-05-15 | 424 | 438 | 423 | 424 | 44,000 | 424 |
| 2014-05-14 | 426 | 433 | 420 | 426 | 64,000 | 426 |
| 2014-05-13 | 435 | 435 | 426 | 426 | 59,000 | 426 |
| 2014-05-12 | 429 | 433 | 425 | 427 | 95,000 | 427 |
| 2014-05-09 | 432 | 442 | 425 | 429 | 104,000 | 429 |
| 2014-05-08 | 428 | 438 | 427 | 429 | 64,000 | 429 |
| 2014-05-07 | 442 | 447 | 425 | 430 | 40,000 | 430 |
| 2014-05-02 | 444 | 444 | 434 | 443 | 28,000 | 443 |
| 2014-05-01 | 440 | 447 | 437 | 444 | 64,000 | 444 |
| 2014-04-30 | 445 | 448 | 435 | 440 | 26,000 | 440 |
| 2014-04-28 | 447 | 450 | 434 | 445 | 63,000 | 445 |
| 2014-04-25 | 436 | 450 | 436 | 447 | 54,000 | 447 |
| 2014-04-24 | 434 | 436 | 434 | 435 | 22,000 | 435 |
| 2014-04-23 | 429 | 440 | 429 | 433 | 32,000 | 433 |
| 2014-04-22 | 433 | 440 | 429 | 429 | 50,000 | 429 |
| 2014-04-21 | 436 | 440 | 431 | 433 | 36,000 | 433 |
| 2014-04-18 | 433 | 437 | 432 | 436 | 44,000 | 436 |
| 2014-04-17 | 444 | 451 | 439 | 441 | 50,000 | 441 |
| 2014-04-16 | 428 | 450 | 428 | 444 | 59,000 | 444 |
| 2014-04-15 | 433 | 445 | 426 | 429 | 40,000 | 429 |
| 2014-04-14 | 425 | 430 | 425 | 425 | 29,000 | 425 |
| 2014-04-11 | 417 | 432 | 416 | 425 | 54,000 | 425 |
| 2014-04-10 | 435 | 435 | 420 | 422 | 89,000 | 422 |
| 2014-04-09 | 445 | 454 | 429 | 432 | 80,000 | 432 |
| 2014-04-08 | 447 | 449 | 444 | 445 | 76,000 | 445 |
| 2014-04-07 | 452 | 454 | 448 | 450 | 72,000 | 450 |
| 2014-04-04 | 465 | 466 | 457 | 460 | 58,000 | 460 |
| 2014-04-03 | 481 | 481 | 465 | 466 | 91,000 | 466 |
| 2014-04-02 | 488 | 488 | 481 | 481 | 63,000 | 481 |
| 2014-04-01 | 487 | 487 | 481 | 486 | 81,000 | 486 |
| 2014-03-31 | 472 | 485 | 467 | 481 | 102,000 | 481 |
| 2014-03-28 | 463 | 470 | 455 | 469 | 97,000 | 469 |
| 2014-03-27 | 470 | 470 | 446 | 463 | 120,000 | 463 |
| 2014-03-26 | 468 | 478 | 466 | 470 | 93,000 | 470 |
| 2014-03-25 | 452 | 464 | 452 | 460 | 89,000 | 460 |
| 2014-03-24 | 418 | 455 | 418 | 450 | 154,000 | 450 |
| 2014-03-20 | 428 | 428 | 416 | 418 | 66,000 | 418 |
| 2014-03-19 | 442 | 449 | 431 | 434 | 67,000 | 434 |
| 2014-03-18 | 441 | 441 | 434 | 441 | 67,000 | 441 |
| 2014-03-17 | 451 | 451 | 434 | 439 | 95,000 | 439 |
| 2014-03-14 | 470 | 470 | 450 | 451 | 208,000 | 451 |
| 2014-03-13 | 471 | 479 | 471 | 477 | 77,000 | 477 |
| 2014-03-12 | 475 | 477 | 467 | 473 | 201,000 | 473 |
| 2014-03-11 | 485 | 486 | 472 | 475 | 250,000 | 475 |
| 2014-03-10 | 502 | 503 | 472 | 478 | 375,000 | 478 |
| 2014-03-07 | 514 | 514 | 491 | 502 | 174,000 | 502 |
| 2014-03-06 | 526 | 526 | 511 | 515 | 54,000 | 515 |
| 2014-03-05 | 521 | 527 | 513 | 525 | 82,000 | 525 |
| 2014-03-04 | 509 | 518 | 506 | 515 | 57,000 | 515 |
| 2014-03-03 | 525 | 526 | 502 | 519 | 59,000 | 519 |
| 2014-02-28 | 528 | 531 | 525 | 526 | 84,000 | 526 |
| 2014-02-27 | 545 | 555 | 526 | 528 | 71,000 | 528 |
| 2014-02-26 | 561 | 561 | 548 | 548 | 51,000 | 548 |
| 2014-02-25 | 550 | 566 | 550 | 561 | 37,000 | 561 |
| 2014-02-24 | 548 | 561 | 545 | 548 | 42,000 | 548 |
| 2014-02-21 | 531 | 546 | 531 | 545 | 56,000 | 545 |
| 2014-02-20 | 548 | 548 | 528 | 529 | 56,000 | 529 |
| 2014-02-19 | 540 | 549 | 540 | 543 | 17,000 | 543 |
| 2014-02-18 | 534 | 550 | 524 | 547 | 72,000 | 547 |
| 2014-02-17 | 528 | 542 | 526 | 534 | 89,000 | 534 |
| 2014-02-14 | 567 | 567 | 524 | 524 | 139,000 | 524 |
| 2014-02-13 | 588 | 588 | 557 | 557 | 74,000 | 557 |
| 2014-02-12 | 585 | 593 | 575 | 583 | 127,000 | 583 |
| 2014-02-10 | 595 | 595 | 567 | 575 | 186,000 | 575 |
| 2014-02-07 | 595 | 616 | 584 | 612 | 137,000 | 612 |
| 2014-02-06 | 601 | 601 | 578 | 579 | 109,000 | 579 |
| 2014-02-05 | 566 | 582 | 556 | 561 | 123,000 | 561 |
| 2014-02-04 | 590 | 590 | 557 | 559 | 195,000 | 559 |
| 2014-02-03 | 604 | 607 | 591 | 600 | 102,000 | 600 |
| 2014-01-31 | 636 | 640 | 616 | 621 | 77,000 | 621 |
| 2014-01-30 | 629 | 644 | 627 | 630 | 148,000 | 630 |
| 2014-01-29 | 628 | 655 | 625 | 653 | 206,000 | 653 |
| 2014-01-28 | 610 | 624 | 610 | 614 | 122,000 | 614 |
| 2014-01-27 | 607 | 620 | 607 | 607 | 136,000 | 607 |
| 2014-01-24 | 638 | 638 | 628 | 631 | 99,000 | 631 |
| 2014-01-23 | 656 | 657 | 636 | 638 | 163,000 | 638 |
| 2014-01-22 | 653 | 653 | 647 | 652 | 64,000 | 652 |
| 2014-01-21 | 645 | 655 | 643 | 643 | 65,000 | 643 |
| 2014-01-20 | 652 | 656 | 643 | 648 | 81,000 | 648 |
| 2014-01-17 | 631 | 645 | 630 | 642 | 162,000 | 642 |
| 2014-01-16 | 659 | 659 | 638 | 638 | 180,000 | 638 |
| 2014-01-15 | 650 | 660 | 643 | 645 | 172,000 | 645 |
| 2014-01-14 | 647 | 653 | 631 | 641 | 335,000 | 641 |
| 2014-01-10 | 662 | 678 | 655 | 657 | 183,000 | 657 |
| 2014-01-09 | 665 | 666 | 655 | 662 | 263,000 | 662 |
| 2014-01-08 | 696 | 697 | 660 | 674 | 306,000 | 674 |
| 2014-01-07 | 720 | 727 | 685 | 687 | 234,000 | 687 |
| 2014-01-06 | 715 | 732 | 708 | 718 | 308,000 | 718 |
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