6306 日工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 403 | 403 | 399 | 402 | 18,000 | 402 |
| 2015-12-29 | 393 | 398 | 392 | 398 | 31,000 | 398 |
| 2015-12-28 | 385 | 392 | 385 | 391 | 28,000 | 391 |
| 2015-12-25 | 387 | 387 | 380 | 385 | 69,000 | 385 |
| 2015-12-24 | 390 | 391 | 385 | 386 | 73,000 | 386 |
| 2015-12-22 | 391 | 393 | 387 | 389 | 47,000 | 389 |
| 2015-12-21 | 403 | 403 | 385 | 393 | 94,000 | 393 |
| 2015-12-18 | 407 | 409 | 403 | 405 | 33,000 | 405 |
| 2015-12-17 | 410 | 412 | 408 | 409 | 26,000 | 409 |
| 2015-12-16 | 406 | 409 | 406 | 408 | 24,000 | 408 |
| 2015-12-15 | 406 | 411 | 401 | 402 | 33,000 | 402 |
| 2015-12-14 | 407 | 409 | 401 | 409 | 14,000 | 409 |
| 2015-12-11 | 405 | 414 | 404 | 413 | 154,000 | 413 |
| 2015-12-10 | 405 | 405 | 398 | 403 | 41,000 | 403 |
| 2015-12-09 | 410 | 410 | 406 | 406 | 34,000 | 406 |
| 2015-12-08 | 412 | 414 | 410 | 410 | 50,000 | 410 |
| 2015-12-07 | 408 | 414 | 408 | 412 | 36,000 | 412 |
| 2015-12-04 | 410 | 410 | 406 | 407 | 55,000 | 407 |
| 2015-12-03 | 410 | 412 | 410 | 411 | 55,000 | 411 |
| 2015-12-02 | 412 | 412 | 409 | 410 | 48,000 | 410 |
| 2015-12-01 | 410 | 413 | 409 | 412 | 35,000 | 412 |
| 2015-11-30 | 409 | 410 | 406 | 410 | 36,000 | 410 |
| 2015-11-27 | 409 | 412 | 409 | 409 | 52,000 | 409 |
| 2015-11-26 | 409 | 413 | 408 | 410 | 40,000 | 410 |
| 2015-11-25 | 407 | 407 | 403 | 406 | 33,000 | 406 |
| 2015-11-24 | 406 | 407 | 402 | 407 | 40,000 | 407 |
| 2015-11-20 | 405 | 407 | 404 | 406 | 30,000 | 406 |
| 2015-11-19 | 406 | 408 | 405 | 405 | 33,000 | 405 |
| 2015-11-18 | 406 | 406 | 402 | 404 | 18,000 | 404 |
| 2015-11-17 | 401 | 407 | 401 | 403 | 53,000 | 403 |
| 2015-11-16 | 398 | 403 | 398 | 401 | 35,000 | 401 |
| 2015-11-13 | 397 | 401 | 397 | 401 | 27,000 | 401 |
| 2015-11-12 | 399 | 402 | 397 | 400 | 30,000 | 400 |
| 2015-11-11 | 414 | 416 | 397 | 398 | 184,000 | 398 |
| 2015-11-10 | 419 | 419 | 413 | 415 | 27,000 | 415 |
| 2015-11-09 | 422 | 423 | 417 | 419 | 60,000 | 419 |
| 2015-11-06 | 405 | 416 | 399 | 414 | 57,000 | 414 |
| 2015-11-05 | 400 | 407 | 400 | 404 | 42,000 | 404 |
| 2015-11-04 | 403 | 403 | 398 | 400 | 33,000 | 400 |
| 2015-11-02 | 398 | 398 | 392 | 395 | 29,000 | 395 |
| 2015-10-30 | 395 | 400 | 391 | 398 | 43,000 | 398 |
| 2015-10-29 | 393 | 400 | 388 | 392 | 124,000 | 392 |
| 2015-10-28 | 398 | 399 | 389 | 391 | 72,000 | 391 |
| 2015-10-27 | 400 | 400 | 392 | 398 | 45,000 | 398 |
| 2015-10-26 | 410 | 411 | 397 | 399 | 122,000 | 399 |
| 2015-10-23 | 413 | 415 | 407 | 409 | 43,000 | 409 |
| 2015-10-22 | 406 | 410 | 403 | 407 | 88,000 | 407 |
| 2015-10-21 | 409 | 414 | 398 | 412 | 43,000 | 412 |
| 2015-10-20 | 418 | 418 | 407 | 409 | 18,000 | 409 |
| 2015-10-19 | 418 | 418 | 410 | 417 | 13,000 | 417 |
| 2015-10-16 | 412 | 422 | 412 | 415 | 36,000 | 415 |
| 2015-10-15 | 410 | 418 | 408 | 417 | 21,000 | 417 |
| 2015-10-14 | 412 | 418 | 410 | 410 | 33,000 | 410 |
| 2015-10-13 | 412 | 421 | 412 | 417 | 22,000 | 417 |
| 2015-10-09 | 414 | 414 | 405 | 412 | 25,000 | 412 |
| 2015-10-08 | 418 | 418 | 403 | 411 | 31,000 | 411 |
| 2015-10-07 | 406 | 418 | 406 | 416 | 32,000 | 416 |
| 2015-10-06 | 404 | 406 | 401 | 402 | 30,000 | 402 |
| 2015-10-05 | 400 | 403 | 392 | 400 | 16,000 | 400 |
| 2015-10-02 | 404 | 404 | 392 | 401 | 28,000 | 401 |
| 2015-10-01 | 398 | 413 | 394 | 404 | 34,000 | 404 |
| 2015-09-30 | 411 | 420 | 389 | 394 | 54,000 | 394 |
| 2015-09-29 | 431 | 438 | 404 | 408 | 55,000 | 408 |
| 2015-09-28 | 415 | 465 | 409 | 439 | 181,000 | 439 |
| 2015-09-25 | 397 | 416 | 397 | 415 | 61,000 | 415 |
| 2015-09-24 | 394 | 404 | 388 | 393 | 36,000 | 393 |
| 2015-09-18 | 388 | 397 | 388 | 396 | 33,000 | 396 |
| 2015-09-17 | 384 | 390 | 384 | 386 | 8,000 | 386 |
| 2015-09-16 | 388 | 388 | 385 | 385 | 39,000 | 385 |
| 2015-09-15 | 383 | 386 | 381 | 381 | 10,000 | 381 |
| 2015-09-14 | 386 | 386 | 380 | 380 | 7,000 | 380 |
| 2015-09-11 | 379 | 387 | 379 | 384 | 66,000 | 384 |
| 2015-09-10 | 384 | 392 | 376 | 386 | 25,000 | 386 |
| 2015-09-09 | 385 | 390 | 381 | 390 | 26,000 | 390 |
| 2015-09-08 | 375 | 380 | 373 | 373 | 11,000 | 373 |
| 2015-09-07 | 374 | 376 | 367 | 375 | 25,000 | 375 |
| 2015-09-04 | 398 | 398 | 365 | 378 | 60,000 | 378 |
| 2015-09-03 | 394 | 396 | 391 | 392 | 25,000 | 392 |
| 2015-09-02 | 380 | 395 | 380 | 394 | 31,000 | 394 |
| 2015-09-01 | 394 | 399 | 386 | 389 | 25,000 | 389 |
| 2015-08-31 | 398 | 401 | 390 | 398 | 48,000 | 398 |
| 2015-08-28 | 385 | 407 | 385 | 398 | 45,000 | 398 |
| 2015-08-27 | 384 | 396 | 382 | 382 | 41,000 | 382 |
| 2015-08-26 | 366 | 376 | 366 | 376 | 65,000 | 376 |
| 2015-08-25 | 380 | 382 | 361 | 365 | 94,000 | 365 |
| 2015-08-24 | 409 | 409 | 390 | 390 | 52,000 | 390 |
| 2015-08-21 | 415 | 415 | 409 | 410 | 31,000 | 410 |
| 2015-08-20 | 424 | 427 | 418 | 418 | 13,000 | 418 |
| 2015-08-19 | 426 | 429 | 416 | 424 | 36,000 | 424 |
| 2015-08-18 | 428 | 435 | 428 | 433 | 18,000 | 433 |
| 2015-08-17 | 429 | 429 | 426 | 428 | 17,000 | 428 |
| 2015-08-14 | 427 | 429 | 424 | 425 | 27,000 | 425 |
| 2015-08-13 | 423 | 426 | 423 | 424 | 29,000 | 424 |
| 2015-08-12 | 421 | 424 | 418 | 420 | 27,000 | 420 |
| 2015-08-11 | 422 | 427 | 419 | 419 | 20,000 | 419 |
| 2015-08-10 | 425 | 425 | 415 | 421 | 38,000 | 421 |
| 2015-08-07 | 415 | 423 | 415 | 421 | 55,000 | 421 |
| 2015-08-06 | 433 | 434 | 418 | 418 | 105,000 | 418 |
| 2015-08-05 | 434 | 434 | 426 | 433 | 29,000 | 433 |
| 2015-08-04 | 436 | 437 | 428 | 435 | 30,000 | 435 |
| 2015-08-03 | 446 | 446 | 431 | 433 | 31,000 | 433 |
| 2015-07-31 | 438 | 442 | 437 | 441 | 57,000 | 441 |
| 2015-07-30 | 435 | 444 | 435 | 437 | 20,000 | 437 |
| 2015-07-29 | 438 | 439 | 430 | 432 | 9,000 | 432 |
| 2015-07-28 | 440 | 444 | 435 | 440 | 52,000 | 440 |
| 2015-07-27 | 443 | 443 | 438 | 440 | 28,000 | 440 |
| 2015-07-24 | 443 | 445 | 440 | 443 | 80,000 | 443 |
| 2015-07-23 | 437 | 440 | 436 | 439 | 17,000 | 439 |
| 2015-07-22 | 437 | 437 | 434 | 435 | 13,000 | 435 |
| 2015-07-21 | 436 | 440 | 436 | 440 | 25,000 | 440 |
| 2015-07-17 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 2015-07-16 | 440 | 440 | 431 | 433 | 24,000 | 433 |
| 2015-07-15 | 436 | 437 | 434 | 437 | 28,000 | 437 |
| 2015-07-14 | 438 | 440 | 436 | 436 | 12,000 | 436 |
| 2015-07-13 | 430 | 438 | 428 | 432 | 23,000 | 432 |
| 2015-07-10 | 431 | 431 | 420 | 424 | 38,000 | 424 |
| 2015-07-09 | 428 | 428 | 417 | 426 | 59,000 | 426 |
| 2015-07-08 | 434 | 437 | 430 | 430 | 43,000 | 430 |
| 2015-07-07 | 435 | 443 | 435 | 438 | 18,000 | 438 |
| 2015-07-06 | 442 | 444 | 432 | 435 | 29,000 | 435 |
| 2015-07-03 | 446 | 450 | 445 | 447 | 39,000 | 447 |
| 2015-07-02 | 446 | 448 | 443 | 446 | 35,000 | 446 |
| 2015-07-01 | 439 | 443 | 439 | 440 | 31,000 | 440 |
| 2015-06-30 | 438 | 441 | 432 | 439 | 59,000 | 439 |
| 2015-06-29 | 443 | 445 | 436 | 439 | 122,000 | 439 |
| 2015-06-26 | 450 | 458 | 445 | 450 | 84,000 | 450 |
| 2015-06-25 | 458 | 458 | 446 | 452 | 49,000 | 452 |
| 2015-06-24 | 455 | 459 | 454 | 458 | 70,000 | 458 |
| 2015-06-23 | 442 | 452 | 441 | 451 | 96,000 | 451 |
| 2015-06-22 | 437 | 442 | 437 | 441 | 41,000 | 441 |
| 2015-06-19 | 447 | 448 | 441 | 441 | 41,000 | 441 |
| 2015-06-18 | 439 | 444 | 439 | 439 | 35,000 | 439 |
| 2015-06-17 | 446 | 446 | 438 | 439 | 43,000 | 439 |
| 2015-06-16 | 445 | 445 | 442 | 442 | 26,000 | 442 |
| 2015-06-15 | 452 | 452 | 446 | 447 | 50,000 | 447 |
| 2015-06-12 | 450 | 453 | 450 | 453 | 89,000 | 453 |
| 2015-06-11 | 452 | 454 | 451 | 453 | 26,000 | 453 |
| 2015-06-10 | 454 | 454 | 452 | 452 | 37,000 | 452 |
| 2015-06-09 | 458 | 458 | 454 | 455 | 41,000 | 455 |
| 2015-06-08 | 460 | 460 | 457 | 458 | 42,000 | 458 |
| 2015-06-05 | 469 | 469 | 457 | 460 | 112,000 | 460 |
| 2015-06-04 | 469 | 471 | 466 | 466 | 106,000 | 466 |
| 2015-06-03 | 470 | 473 | 467 | 468 | 83,000 | 468 |
| 2015-06-02 | 477 | 478 | 470 | 473 | 77,000 | 473 |
| 2015-06-01 | 470 | 475 | 469 | 472 | 46,000 | 472 |
| 2015-05-29 | 465 | 472 | 464 | 467 | 106,000 | 467 |
| 2015-05-28 | 474 | 475 | 461 | 468 | 106,000 | 468 |
| 2015-05-27 | 464 | 475 | 458 | 474 | 95,000 | 474 |
| 2015-05-26 | 470 | 470 | 461 | 464 | 78,000 | 464 |
| 2015-05-25 | 473 | 473 | 468 | 470 | 66,000 | 470 |
| 2015-05-22 | 472 | 474 | 469 | 473 | 62,000 | 473 |
| 2015-05-21 | 471 | 477 | 470 | 473 | 69,000 | 473 |
| 2015-05-20 | 477 | 478 | 470 | 471 | 81,000 | 471 |
| 2015-05-19 | 476 | 486 | 472 | 473 | 98,000 | 473 |
| 2015-05-18 | 473 | 478 | 463 | 474 | 82,000 | 474 |
| 2015-05-15 | 477 | 477 | 469 | 473 | 108,000 | 473 |
| 2015-05-14 | 493 | 496 | 457 | 470 | 210,000 | 470 |
| 2015-05-13 | 509 | 517 | 496 | 498 | 150,000 | 498 |
| 2015-05-12 | 509 | 510 | 505 | 510 | 52,000 | 510 |
| 2015-05-11 | 506 | 510 | 506 | 509 | 55,000 | 509 |
| 2015-05-08 | 500 | 503 | 499 | 503 | 42,000 | 503 |
| 2015-05-07 | 503 | 505 | 498 | 500 | 59,000 | 500 |
| 2015-05-01 | 490 | 502 | 490 | 499 | 62,000 | 499 |
| 2015-04-30 | 504 | 510 | 494 | 496 | 80,000 | 496 |
| 2015-04-28 | 496 | 509 | 496 | 504 | 187,000 | 504 |
| 2015-04-27 | 487 | 496 | 475 | 492 | 83,000 | 492 |
| 2015-04-24 | 476 | 480 | 476 | 479 | 90,000 | 479 |
| 2015-04-23 | 474 | 477 | 472 | 476 | 40,000 | 476 |
| 2015-04-22 | 477 | 477 | 470 | 474 | 55,000 | 474 |
| 2015-04-21 | 472 | 476 | 469 | 475 | 70,000 | 475 |
| 2015-04-20 | 469 | 472 | 462 | 471 | 64,000 | 471 |
| 2015-04-17 | 476 | 484 | 469 | 469 | 126,000 | 469 |
| 2015-04-16 | 461 | 472 | 461 | 471 | 103,000 | 471 |
| 2015-04-15 | 460 | 460 | 455 | 456 | 25,000 | 456 |
| 2015-04-14 | 453 | 460 | 452 | 460 | 61,000 | 460 |
| 2015-04-13 | 449 | 461 | 449 | 453 | 46,000 | 453 |
| 2015-04-10 | 453 | 457 | 447 | 449 | 73,000 | 449 |
| 2015-04-09 | 442 | 442 | 440 | 442 | 11,000 | 442 |
| 2015-04-08 | 445 | 446 | 440 | 443 | 13,000 | 443 |
| 2015-04-07 | 441 | 448 | 439 | 441 | 43,000 | 441 |
| 2015-04-06 | 446 | 447 | 444 | 444 | 16,000 | 444 |
| 2015-04-03 | 435 | 447 | 435 | 446 | 29,000 | 446 |
| 2015-04-02 | 440 | 445 | 436 | 440 | 45,000 | 440 |
| 2015-04-01 | 438 | 439 | 434 | 435 | 34,000 | 435 |
| 2015-03-31 | 441 | 445 | 440 | 441 | 23,000 | 441 |
| 2015-03-30 | 449 | 451 | 430 | 441 | 52,000 | 441 |
| 2015-03-27 | 449 | 457 | 445 | 449 | 70,000 | 449 |
| 2015-03-26 | 460 | 465 | 438 | 446 | 102,000 | 446 |
| 2015-03-25 | 467 | 467 | 452 | 460 | 76,000 | 460 |
| 2015-03-24 | 468 | 479 | 465 | 467 | 89,000 | 467 |
| 2015-03-23 | 461 | 476 | 459 | 474 | 78,000 | 474 |
| 2015-03-20 | 471 | 479 | 460 | 461 | 88,000 | 461 |
| 2015-03-19 | 445 | 471 | 445 | 468 | 249,000 | 468 |
| 2015-03-18 | 430 | 442 | 430 | 441 | 129,000 | 441 |
| 2015-03-17 | 431 | 431 | 423 | 425 | 54,000 | 425 |
| 2015-03-16 | 427 | 430 | 426 | 429 | 20,000 | 429 |
| 2015-03-13 | 425 | 430 | 425 | 427 | 76,000 | 427 |
| 2015-03-12 | 425 | 430 | 421 | 427 | 48,000 | 427 |
| 2015-03-11 | 421 | 425 | 421 | 425 | 32,000 | 425 |
| 2015-03-10 | 429 | 430 | 425 | 425 | 33,000 | 425 |
| 2015-03-09 | 427 | 429 | 427 | 429 | 12,000 | 429 |
| 2015-03-06 | 427 | 428 | 425 | 426 | 22,000 | 426 |
| 2015-03-05 | 425 | 429 | 425 | 427 | 15,000 | 427 |
| 2015-03-04 | 425 | 427 | 424 | 425 | 52,000 | 425 |
| 2015-03-03 | 428 | 430 | 427 | 427 | 56,000 | 427 |
| 2015-03-02 | 429 | 430 | 426 | 427 | 81,000 | 427 |
| 2015-02-27 | 424 | 426 | 424 | 426 | 75,000 | 426 |
| 2015-02-26 | 419 | 423 | 415 | 423 | 54,000 | 423 |
| 2015-02-25 | 417 | 418 | 415 | 418 | 46,000 | 418 |
| 2015-02-24 | 419 | 419 | 416 | 417 | 21,000 | 417 |
| 2015-02-23 | 419 | 421 | 417 | 421 | 64,000 | 421 |
| 2015-02-20 | 419 | 419 | 416 | 418 | 32,000 | 418 |
| 2015-02-19 | 411 | 418 | 410 | 416 | 71,000 | 416 |
| 2015-02-18 | 407 | 413 | 406 | 412 | 53,000 | 412 |
| 2015-02-17 | 399 | 405 | 399 | 402 | 38,000 | 402 |
| 2015-02-16 | 399 | 400 | 396 | 399 | 37,000 | 399 |
| 2015-02-13 | 398 | 398 | 395 | 395 | 34,000 | 395 |
| 2015-02-12 | 397 | 397 | 393 | 395 | 51,000 | 395 |
| 2015-02-10 | 393 | 399 | 391 | 393 | 64,000 | 393 |
| 2015-02-09 | 400 | 400 | 392 | 396 | 49,000 | 396 |
| 2015-02-06 | 395 | 397 | 391 | 392 | 29,000 | 392 |
| 2015-02-05 | 395 | 395 | 390 | 393 | 23,000 | 393 |
| 2015-02-04 | 395 | 400 | 393 | 394 | 62,000 | 394 |
| 2015-02-03 | 395 | 396 | 390 | 391 | 79,000 | 391 |
| 2015-02-02 | 399 | 399 | 394 | 396 | 52,000 | 396 |
| 2015-01-30 | 407 | 407 | 399 | 401 | 49,000 | 401 |
| 2015-01-29 | 409 | 409 | 402 | 402 | 18,000 | 402 |
| 2015-01-28 | 407 | 409 | 403 | 407 | 42,000 | 407 |
| 2015-01-27 | 408 | 411 | 402 | 407 | 57,000 | 407 |
| 2015-01-26 | 406 | 408 | 406 | 408 | 16,000 | 408 |
| 2015-01-23 | 406 | 410 | 404 | 407 | 46,000 | 407 |
| 2015-01-22 | 399 | 409 | 398 | 404 | 51,000 | 404 |
| 2015-01-21 | 403 | 403 | 396 | 396 | 14,000 | 396 |
| 2015-01-20 | 393 | 403 | 393 | 403 | 29,000 | 403 |
| 2015-01-19 | 393 | 394 | 392 | 392 | 21,000 | 392 |
| 2015-01-16 | 395 | 396 | 391 | 393 | 61,000 | 393 |
| 2015-01-15 | 393 | 400 | 393 | 400 | 29,000 | 400 |
| 2015-01-14 | 401 | 401 | 396 | 396 | 50,000 | 396 |
| 2015-01-13 | 400 | 405 | 400 | 404 | 51,000 | 404 |
| 2015-01-09 | 410 | 415 | 406 | 406 | 36,000 | 406 |
| 2015-01-08 | 409 | 418 | 406 | 416 | 37,000 | 416 |
| 2015-01-07 | 408 | 413 | 408 | 409 | 42,000 | 409 |
| 2015-01-06 | 417 | 417 | 411 | 413 | 80,000 | 413 |
| 2015-01-05 | 411 | 417 | 410 | 417 | 81,000 | 417 |
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