6306 日工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,094	2,128	2,084	2,111	6,000	422.20
2016-12-29	2,093	2,122	2,080	2,117	11,800	423.40
2016-12-28	2,098	2,157	2,042	2,115	21,300	423
2016-12-27	2,089	2,140	2,089	2,098	8,700	419.60
2016-12-26	2,111	2,136	2,097	2,098	13,700	419.60
2016-12-22	2,100	2,112	2,079	2,111	19,200	422.20
2016-12-21	2,111	2,113	2,095	2,100	7,100	420
2016-12-20	2,095	2,120	2,082	2,120	11,400	424
2016-12-19	2,100	2,100	2,082	2,092	10,000	418.40
2016-12-16	2,129	2,129	2,089	2,104	10,700	420.80
2016-12-15	2,114	2,135	2,104	2,111	16,600	422.20
2016-12-14	2,066	2,111	2,066	2,093	11,100	418.60
2016-12-13	2,071	2,111	2,071	2,110	12,200	422
2016-12-12	2,132	2,147	2,089	2,109	12,000	421.80
2016-12-09	2,066	2,110	2,061	2,110	20,100	422
2016-12-08	2,064	2,101	1,969	2,061	47,000	412.20
2016-12-07	2,038	2,053	2,032	2,039	15,200	407.80
2016-12-06	2,038	2,038	2,015	2,032	16,300	406.40
2016-12-05	2,005	2,030	2,000	2,005	22,300	401
2016-12-02	2,035	2,057	2,018	2,024	20,000	404.80
2016-12-01	2,000	2,040	2,000	2,030	16,600	406
2016-11-30	1,965	1,996	1,965	1,988	18,900	397.60
2016-11-29	1,938	1,959	1,924	1,959	14,900	391.80
2016-11-28	1,914	1,940	1,914	1,938	14,900	387.60
2016-11-25	1,904	1,914	1,890	1,914	12,400	382.80
2016-11-24	1,904	1,912	1,895	1,904	8,900	380.80
2016-11-22	1,900	1,909	1,881	1,903	11,400	380.60
2016-11-21	1,877	1,902	1,860	1,878	17,400	375.60
2016-11-18	1,835	1,850	1,835	1,840	6,200	368
2016-11-17	1,834	1,846	1,822	1,835	13,200	367
2016-11-16	1,818	1,836	1,814	1,826	11,300	365.20
2016-11-15	1,823	1,830	1,783	1,818	5,700	363.60
2016-11-14	1,810	1,828	1,806	1,819	6,400	363.80
2016-11-11	1,788	1,812	1,775	1,791	21,500	358.20
2016-11-10	1,780	1,780	1,751	1,776	23,600	355.20
2016-11-09	1,696	1,714	1,656	1,679	8,900	335.80
2016-11-08	1,698	1,704	1,681	1,699	6,800	339.80
2016-11-07	1,694	1,694	1,677	1,688	5,000	337.60
2016-11-04	1,698	1,698	1,660	1,677	6,800	335.40
2016-11-02	1,705	1,710	1,684	1,705	9,800	341
2016-11-01	1,711	1,726	1,711	1,725	8,100	345
2016-10-31	1,730	1,742	1,712	1,731	8,600	346.20
2016-10-28	1,706	1,732	1,706	1,727	20,000	345.40
2016-10-27	1,700	1,712	1,696	1,706	10,400	341.20
2016-10-26	1,686	1,699	1,680	1,699	11,300	339.80
2016-10-25	1,677	1,689	1,674	1,686	15,600	337.20
2016-10-24	1,652	1,669	1,652	1,667	10,000	333.40
2016-10-21	1,659	1,672	1,650	1,652	4,700	330.40
2016-10-20	1,654	1,656	1,640	1,650	19,100	330
2016-10-19	1,620	1,655	1,619	1,655	13,400	331
2016-10-17	1,615	1,630	1,600	1,617	11,100	323.40
2016-10-13	1,591	1,612	1,591	1,600	3,200	320
2016-10-12	1,590	1,613	1,590	1,591	3,300	318.20
2016-10-11	1,625	1,628	1,590	1,607	9,500	321.40
2016-10-07	1,608	1,627	1,608	1,625	3,500	325
2016-10-06	1,650	1,650	1,634	1,636	3,000	327.20
2016-10-05	1,645	1,645	1,589	1,636	9,700	327.20
2016-10-04	1,646	1,646	1,620	1,639	4,600	327.80
2016-10-03	1,621	1,631	1,613	1,629	3,800	325.80
2016-09-30	1,616	1,630	1,560	1,630	6,300	326
2016-09-29	1,594	1,643	1,594	1,632	15,700	326.40
2016-09-28	1,620	1,645	1,590	1,594	11,300	318.80
2016-09-27	326	330	323	329	54,000	329
2016-09-26	330	330	324	327	30,000	327
2016-09-23	316	326	315	326	75,000	326
2016-09-21	306	313	306	313	19,000	313
2016-09-20	311	311	303	305	31,000	305
2016-09-16	307	307	304	305	18,000	305
2016-09-15	310	310	307	307	11,000	307
2016-09-14	307	309	306	306	16,000	306
2016-09-13	306	310	305	308	25,000	308
2016-09-12	307	308	306	306	24,000	306
2016-09-09	312	315	311	313	32,000	313
2016-09-08	315	315	313	313	22,000	313
2016-09-07	312	313	311	312	17,000	312
2016-09-06	311	314	309	312	21,000	312
2016-09-05	312	313	311	311	9,000	311
2016-09-02	314	314	312	312	15,000	312
2016-09-01	315	315	311	311	17,000	311
2016-08-31	308	315	308	313	14,000	313
2016-08-30	308	316	300	300	21,000	300
2016-08-29	303	311	303	310	63,000	310
2016-08-26	301	302	301	301	12,000	301
2016-08-25	302	302	300	301	13,000	301
2016-08-24	301	302	300	302	13,000	302
2016-08-23	300	302	299	299	27,000	299
2016-08-22	300	304	300	304	21,000	304
2016-08-19	300	302	300	300	11,000	300
2016-08-18	300	302	300	300	23,000	300
2016-08-17	305	305	301	304	39,000	304
2016-08-16	310	312	305	305	28,000	305
2016-08-15	313	313	308	310	12,000	310
2016-08-12	317	317	304	313	48,000	313
2016-08-10	314	317	314	317	10,000	317
2016-08-09	318	320	318	318	13,000	318
2016-08-08	320	321	315	318	40,000	318
2016-08-05	322	322	318	320	7,000	320
2016-08-04	321	324	310	322	37,000	322
2016-08-03	326	329	321	324	26,000	324
2016-08-02	340	340	336	336	12,000	336
2016-08-01	330	336	329	336	27,000	336
2016-07-29	338	344	335	338	19,000	338
2016-07-28	333	342	330	342	105,000	342
2016-07-27	325	333	325	333	54,000	333
2016-07-26	326	326	322	324	45,000	324
2016-07-25	318	328	318	326	60,000	326
2016-07-22	313	320	313	318	16,000	318
2016-07-21	315	317	313	317	41,000	317
2016-07-20	307	312	307	312	9,000	312
2016-07-19	305	310	305	310	19,000	310
2016-07-15	305	313	304	307	53,000	307
2016-07-14	305	306	305	305	11,000	305
2016-07-13	303	306	303	304	16,000	304
2016-07-12	301	308	301	303	37,000	303
2016-07-11	292	300	292	299	28,000	299
2016-07-08	297	297	291	291	38,000	291
2016-07-07	292	297	292	297	49,000	297
2016-07-06	293	293	289	291	25,000	291
2016-07-05	295	298	295	296	13,000	296
2016-07-04	299	299	297	297	7,000	297
2016-07-01	297	301	297	299	32,000	299
2016-06-30	302	302	296	296	21,000	296
2016-06-29	295	298	294	295	39,000	295
2016-06-28	288	300	288	295	199,000	295
2016-06-27	277	290	277	288	63,000	288
2016-06-24	295	296	278	279	60,000	279
2016-06-23	294	295	293	295	25,000	295
2016-06-22	292	293	290	293	22,000	293
2016-06-21	289	292	289	292	10,000	292
2016-06-20	284	294	284	291	15,000	291
2016-06-17	283	286	283	283	20,000	283
2016-06-16	288	289	281	283	54,000	283
2016-06-15	284	291	284	289	29,000	289
2016-06-14	290	294	287	287	36,000	287
2016-06-13	304	304	293	293	79,000	293
2016-06-10	305	307	304	305	52,000	305
2016-06-09	306	308	306	306	12,000	306
2016-06-08	306	307	306	306	10,000	306
2016-06-07	305	306	305	306	12,000	306
2016-06-06	304	306	304	306	17,000	306
2016-06-03	304	305	304	305	9,000	305
2016-06-02	310	310	304	304	26,000	304
2016-06-01	306	316	306	310	26,000	310
2016-05-31	306	311	306	310	25,000	310
2016-05-30	306	308	304	308	64,000	308
2016-05-27	302	305	302	305	29,000	305
2016-05-26	304	306	304	304	24,000	304
2016-05-25	306	308	303	304	52,000	304
2016-05-24	307	307	304	305	53,000	305
2016-05-23	310	310	307	307	26,000	307
2016-05-20	309	311	309	310	9,000	310
2016-05-19	312	312	309	311	28,000	311
2016-05-18	311	312	311	312	20,000	312
2016-05-17	320	320	311	311	42,000	311
2016-05-16	309	314	309	312	36,000	312
2016-05-13	334	334	313	316	64,000	316
2016-05-12	332	332	323	326	20,000	326
2016-05-11	323	328	323	324	28,000	324
2016-05-10	323	329	320	324	35,000	324
2016-05-09	317	318	316	316	14,000	316
2016-05-06	318	321	314	316	27,000	316
2016-05-02	322	322	317	318	22,000	318
2016-04-28	335	337	326	326	89,000	326
2016-04-27	331	335	331	335	32,000	335
2016-04-26	335	335	332	333	36,000	333
2016-04-25	335	336	334	335	44,000	335
2016-04-22	331	334	329	333	46,000	333
2016-04-21	333	335	329	333	112,000	333
2016-04-20	334	339	331	331	54,000	331
2016-04-19	337	339	334	334	35,000	334
2016-04-18	330	340	330	332	87,000	332
2016-04-15	321	325	321	325	47,000	325
2016-04-14	318	323	318	321	43,000	321
2016-04-13	312	316	312	314	30,000	314
2016-04-12	308	315	308	311	29,000	311
2016-04-11	311	311	309	309	12,000	309
2016-04-08	309	317	306	309	56,000	309
2016-04-07	316	317	311	311	18,000	311
2016-04-06	326	326	313	314	33,000	314
2016-04-05	330	333	323	324	27,000	324
2016-04-04	327	337	316	337	38,000	337
2016-04-01	344	344	323	323	59,000	323
2016-03-31	343	349	342	343	37,000	343
2016-03-30	348	348	340	347	26,000	347
2016-03-29	344	348	340	345	35,000	345
2016-03-28	346	350	346	349	68,000	349
2016-03-25	345	350	344	346	44,000	346
2016-03-24	345	349	341	342	26,000	342
2016-03-23	348	349	345	347	38,000	347
2016-03-22	348	349	342	346	34,000	346
2016-03-18	341	341	337	340	25,000	340
2016-03-17	345	345	340	341	19,000	341
2016-03-16	341	342	339	340	18,000	340
2016-03-15	342	342	340	342	32,000	342
2016-03-14	344	344	340	341	50,000	341
2016-03-11	333	339	333	338	51,000	338
2016-03-10	339	340	337	339	10,000	339
2016-03-09	333	334	329	334	35,000	334
2016-03-08	337	346	335	337	41,000	337
2016-03-07	338	353	338	343	57,000	343
2016-03-04	329	335	329	335	59,000	335
2016-03-03	324	333	324	329	79,000	329
2016-03-02	324	327	324	324	63,000	324
2016-03-01	320	325	320	321	56,000	321
2016-02-29	323	332	320	320	99,000	320
2016-02-26	323	325	321	321	46,000	321
2016-02-25	317	324	315	323	60,000	323
2016-02-24	318	324	314	317	63,000	317
2016-02-23	330	330	323	324	35,000	324
2016-02-22	327	327	324	325	37,000	325
2016-02-19	326	326	316	322	64,000	322
2016-02-18	318	331	317	326	44,000	326
2016-02-17	321	322	316	319	33,000	319
2016-02-16	314	326	314	321	145,000	321
2016-02-15	311	322	308	320	80,000	320
2016-02-12	316	321	303	303	58,000	303
2016-02-10	333	336	319	324	51,000	324
2016-02-09	347	347	331	333	56,000	333
2016-02-08	340	350	333	350	24,000	350
2016-02-05	341	341	336	340	39,000	340
2016-02-04	355	355	346	347	65,000	347
2016-02-03	353	360	352	354	98,000	354
2016-02-02	371	371	359	364	63,000	364
2016-02-01	371	375	371	373	81,000	373
2016-01-29	362	370	362	368	23,000	368
2016-01-28	367	370	362	368	36,000	368
2016-01-27	366	367	364	367	38,000	367
2016-01-26	370	370	364	364	28,000	364
2016-01-25	370	377	369	372	51,000	372
2016-01-22	354	370	354	369	41,000	369
2016-01-21	353	360	352	352	43,000	352
2016-01-20	365	367	359	359	57,000	359
2016-01-19	357	359	357	358	21,000	358
2016-01-18	360	363	356	359	25,000	359
2016-01-15	368	370	365	365	16,000	365
2016-01-14	367	367	362	363	35,000	363
2016-01-13	366	371	366	370	15,000	370
2016-01-12	373	376	365	366	64,000	366
2016-01-08	376	377	372	373	26,000	373
2016-01-07	388	389	378	378	33,000	378
2016-01-06	390	391	385	389	29,000	389
2016-01-05	388	395	388	393	17,000	393
2016-01-04	401	401	392	393	27,000	393

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