6306 日工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,397	2,408	2,373	2,380	4,800	476
2017-12-28	2,394	2,410	2,394	2,408	24,100	481.60
2017-12-27	2,400	2,401	2,389	2,394	4,200	478.80
2017-12-26	2,382	2,400	2,377	2,400	4,400	480
2017-12-25	2,400	2,410	2,375	2,388	15,300	477.60
2017-12-22	2,344	2,380	2,339	2,380	14,000	476
2017-12-21	2,335	2,344	2,328	2,344	7,000	468.80
2017-12-20	2,318	2,338	2,316	2,336	7,500	467.20
2017-12-19	2,331	2,331	2,318	2,318	7,100	463.60
2017-12-18	2,324	2,327	2,309	2,327	9,900	465.40
2017-12-15	2,309	2,320	2,298	2,311	10,600	462.20
2017-12-14	2,303	2,320	2,302	2,319	10,200	463.80
2017-12-13	2,300	2,315	2,294	2,303	5,700	460.60
2017-12-12	2,309	2,318	2,304	2,318	9,200	463.60
2017-12-11	2,287	2,321	2,286	2,309	18,000	461.80
2017-12-08	2,262	2,290	2,262	2,286	9,600	457.20
2017-12-07	2,287	2,307	2,287	2,292	10,900	458.40
2017-12-06	2,295	2,308	2,280	2,281	9,100	456.20
2017-12-05	2,298	2,301	2,286	2,297	3,100	459.40
2017-12-04	2,293	2,308	2,293	2,301	13,400	460.20
2017-12-01	2,286	2,295	2,285	2,293	4,700	458.60
2017-11-30	2,292	2,297	2,281	2,281	7,600	456.20
2017-11-29	2,295	2,300	2,285	2,300	10,200	460
2017-11-28	2,272	2,300	2,272	2,295	13,200	459
2017-11-27	2,262	2,272	2,261	2,272	5,500	454.40
2017-11-24	2,267	2,274	2,253	2,262	7,600	452.40
2017-11-22	2,235	2,260	2,235	2,253	6,400	450.60
2017-11-21	2,213	2,243	2,213	2,230	2,600	446
2017-11-20	2,220	2,237	2,205	2,212	7,200	442.40
2017-11-17	2,289	2,289	2,135	2,228	18,000	445.60
2017-11-16	2,240	2,256	2,231	2,241	7,600	448.20
2017-11-15	2,299	2,299	2,235	2,240	12,600	448
2017-11-13	2,283	2,283	2,270	2,282	5,200	456.40
2017-11-10	2,230	2,285	2,213	2,283	9,000	456.60
2017-11-09	2,265	2,295	2,221	2,280	14,100	456
2017-11-08	2,282	2,319	2,261	2,269	20,700	453.80
2017-11-07	2,287	2,298	2,275	2,298	2,900	459.60
2017-11-06	2,289	2,306	2,289	2,298	6,200	459.60
2017-11-02	2,302	2,302	2,290	2,299	3,300	459.80
2017-11-01	2,315	2,315	2,292	2,302	9,300	460.40
2017-10-31	2,313	2,319	2,296	2,300	9,300	460
2017-10-30	2,293	2,307	2,279	2,296	32,300	459.20
2017-10-27	2,282	2,295	2,282	2,292	5,800	458.40
2017-10-26	2,287	2,307	2,276	2,300	17,300	460
2017-10-25	2,252	2,287	2,252	2,276	10,200	455.20
2017-10-24	2,255	2,257	2,246	2,251	9,200	450.20
2017-10-23	2,228	2,257	2,216	2,255	16,800	451
2017-10-20	2,213	2,219	2,183	2,191	12,000	438.20
2017-10-19	2,222	2,238	2,216	2,224	7,700	444.80
2017-10-18	2,233	2,233	2,210	2,222	3,900	444.40
2017-10-17	2,254	2,254	2,216	2,233	6,500	446.60
2017-10-16	2,195	2,268	2,195	2,229	23,900	445.80
2017-10-13	2,194	2,206	2,193	2,195	6,000	439
2017-10-12	2,187	2,207	2,186	2,203	6,300	440.60
2017-10-11	2,214	2,216	2,174	2,202	8,000	440.40
2017-10-10	2,218	2,243	2,218	2,230	6,300	446
2017-10-06	2,225	2,230	2,218	2,230	6,600	446
2017-10-05	2,229	2,229	2,206	2,212	2,300	442.40
2017-10-04	2,222	2,224	2,212	2,223	4,900	444.60
2017-10-03	2,223	2,229	2,214	2,222	2,800	444.40
2017-10-02	2,230	2,232	2,208	2,210	3,800	442
2017-09-29	2,218	2,218	2,198	2,209	5,900	441.80
2017-09-28	2,224	2,226	2,204	2,218	7,800	443.60
2017-09-27	2,203	2,223	2,200	2,223	3,500	444.60
2017-09-26	2,201	2,230	2,200	2,207	6,000	441.40
2017-09-25	2,222	2,253	2,206	2,214	9,600	442.80
2017-09-22	2,195	2,204	2,180	2,202	5,000	440.40
2017-09-21	2,216	2,228	2,195	2,195	4,700	439
2017-09-20	2,200	2,229	2,200	2,227	8,300	445.40
2017-09-19	2,230	2,230	2,208	2,223	7,500	444.60
2017-09-15	2,224	2,224	2,202	2,213	4,300	442.60
2017-09-14	2,223	2,226	2,208	2,211	2,300	442.20
2017-09-13	2,240	2,240	2,166	2,223	6,100	444.60
2017-09-12	2,217	2,234	2,216	2,234	3,500	446.80
2017-09-11	2,207	2,218	2,207	2,217	2,300	443.40
2017-09-08	2,194	2,213	2,194	2,196	7,300	439.20
2017-09-07	2,204	2,217	2,108	2,212	9,400	442.40
2017-09-06	2,201	2,222	2,191	2,203	4,800	440.60
2017-09-05	2,192	2,248	2,167	2,208	15,700	441.60
2017-09-04	2,207	2,210	2,195	2,201	5,200	440.20
2017-09-01	2,217	2,225	2,212	2,225	1,800	445
2017-08-31	2,225	2,247	2,200	2,217	7,200	443.40
2017-08-30	2,176	2,225	2,175	2,207	6,500	441.40
2017-08-29	2,173	2,185	2,162	2,182	4,800	436.40
2017-08-28	2,141	2,187	2,141	2,176	7,200	435.20
2017-08-25	2,140	2,171	2,140	2,141	5,600	428.20
2017-08-24	2,156	2,193	2,139	2,139	12,300	427.80
2017-08-23	2,139	2,156	2,139	2,146	5,300	429.20
2017-08-22	2,104	2,129	2,104	2,129	2,300	425.80
2017-08-21	2,116	2,116	2,104	2,104	1,600	420.80
2017-08-18	2,102	2,117	2,102	2,102	5,300	420.40
2017-08-17	2,115	2,136	2,115	2,117	4,000	423.40
2017-08-16	2,113	2,129	2,111	2,115	2,900	423
2017-08-15	2,129	2,129	2,101	2,101	4,600	420.20
2017-08-14	2,100	2,127	2,099	2,101	9,700	420.20
2017-08-10	2,118	2,132	2,102	2,120	6,300	424
2017-08-09	2,172	2,179	2,104	2,111	9,400	422.20
2017-08-08	2,215	2,215	2,163	2,172	15,200	434.40
2017-08-07	2,250	2,267	2,250	2,265	8,000	453
2017-08-04	2,259	2,259	2,240	2,244	3,100	448.80
2017-08-03	2,261	2,261	2,246	2,255	2,500	451
2017-08-02	2,277	2,277	2,245	2,250	5,200	450
2017-08-01	2,281	2,281	2,252	2,265	4,900	453
2017-07-31	2,288	2,298	2,264	2,264	5,100	452.80
2017-07-28	2,294	2,298	2,250	2,273	12,500	454.60
2017-07-27	2,304	2,305	2,289	2,294	7,300	458.80
2017-07-26	2,317	2,317	2,285	2,304	4,600	460.80
2017-07-25	2,280	2,323	2,280	2,285	21,300	457
2017-07-24	2,273	2,288	2,265	2,278	7,100	455.60
2017-07-21	2,253	2,273	2,253	2,273	5,300	454.60
2017-07-20	2,241	2,259	2,241	2,254	3,600	450.80
2017-07-19	2,242	2,244	2,237	2,238	3,800	447.60
2017-07-18	2,261	2,261	2,226	2,252	7,500	450.40
2017-07-14	2,226	2,255	2,226	2,238	4,800	447.60
2017-07-13	2,232	2,250	2,220	2,237	6,500	447.40
2017-07-12	2,243	2,243	2,232	2,232	2,500	446.40
2017-07-11	2,234	2,246	2,229	2,240	8,400	448
2017-07-10	2,205	2,228	2,205	2,217	6,100	443.40
2017-07-07	2,235	2,235	2,182	2,206	8,600	441.20
2017-07-06	2,211	2,235	2,211	2,235	15,300	447
2017-07-05	2,205	2,210	2,194	2,202	6,900	440.40
2017-07-04	2,230	2,230	2,205	2,205	5,900	441
2017-07-03	2,220	2,227	2,211	2,226	9,600	445.20
2017-06-30	2,248	2,248	2,219	2,228	6,500	445.60
2017-06-29	2,213	2,250	2,213	2,248	10,700	449.60
2017-06-28	2,223	2,259	2,211	2,211	40,700	442.20
2017-06-27	2,200	2,220	2,200	2,216	11,800	443.20
2017-06-26	2,179	2,199	2,179	2,194	11,400	438.80
2017-06-23	2,171	2,188	2,171	2,179	7,000	435.80
2017-06-22	2,178	2,178	2,153	2,170	6,200	434
2017-06-21	2,185	2,185	2,156	2,156	7,900	431.20
2017-06-20	2,160	2,185	2,160	2,185	6,800	437
2017-06-19	2,127	2,170	2,119	2,158	9,700	431.60
2017-06-16	2,185	2,193	2,093	2,105	23,800	421
2017-06-15	2,181	2,193	2,177	2,185	4,200	437
2017-06-14	2,199	2,200	2,166	2,166	10,400	433.20
2017-06-13	2,193	2,199	2,186	2,186	2,400	437.20
2017-06-12	2,178	2,199	2,178	2,193	4,000	438.60
2017-06-09	2,159	2,200	2,159	2,200	7,000	440
2017-06-08	2,183	2,200	2,125	2,176	15,500	435.20
2017-06-07	2,180	2,200	2,178	2,186	10,800	437.20
2017-06-06	2,180	2,187	2,153	2,180	14,600	436
2017-06-05	2,164	2,185	2,164	2,180	10,100	436
2017-06-02	2,122	2,189	2,122	2,171	19,800	434.20
2017-06-01	2,104	2,122	2,104	2,118	11,600	423.60
2017-05-31	2,140	2,147	2,100	2,104	64,900	420.80
2017-05-30	2,090	2,128	2,086	2,119	23,800	423.80
2017-05-29	2,140	2,151	2,127	2,128	14,500	425.60
2017-05-26	2,141	2,162	2,137	2,144	6,900	428.80
2017-05-25	2,168	2,180	2,147	2,177	12,500	435.40
2017-05-24	2,144	2,171	2,143	2,168	5,400	433.60
2017-05-23	2,152	2,155	2,118	2,144	8,400	428.80
2017-05-22	2,145	2,163	2,135	2,152	4,700	430.40
2017-05-19	2,157	2,157	2,124	2,145	6,200	429
2017-05-18	2,181	2,181	2,133	2,149	4,200	429.80
2017-05-17	2,189	2,190	2,172	2,184	5,100	436.80
2017-05-16	2,173	2,190	2,173	2,189	7,900	437.80
2017-05-15	2,210	2,218	2,166	2,184	7,300	436.80
2017-05-12	2,100	2,211	2,100	2,205	19,900	441
2017-05-11	2,076	2,100	2,072	2,090	8,700	418
2017-05-10	2,088	2,089	2,076	2,076	4,400	415.20
2017-05-09	2,084	2,084	2,064	2,081	7,200	416.20
2017-05-08	2,050	2,067	2,032	2,061	10,800	412.20
2017-05-02	2,012	2,026	2,012	2,013	6,000	402.60
2017-05-01	2,009	2,019	2,002	2,012	5,500	402.40
2017-04-28	2,039	2,041	2,000	2,003	14,300	400.60
2017-04-27	2,066	2,066	2,039	2,039	10,900	407.80
2017-04-26	2,084	2,084	2,053	2,066	4,400	413.20
2017-04-25	2,029	2,067	2,022	2,057	8,900	411.40
2017-04-24	1,994	2,005	1,993	2,004	2,800	400.80
2017-04-21	1,977	2,003	1,968	1,993	3,700	398.60
2017-04-20	1,950	1,977	1,950	1,957	3,100	391.40
2017-04-19	1,959	1,984	1,950	1,950	4,600	390
2017-04-18	1,938	1,965	1,938	1,942	11,400	388.40
2017-04-17	1,917	1,948	1,916	1,920	3,200	384
2017-04-14	1,916	1,930	1,897	1,917	4,800	383.40
2017-04-13	1,898	1,948	1,885	1,916	10,300	383.20
2017-04-12	1,951	1,964	1,934	1,938	6,100	387.60
2017-04-11	1,975	1,986	1,953	1,976	5,700	395.20
2017-04-10	1,996	1,996	1,964	1,975	3,600	395
2017-04-07	1,970	1,991	1,945	1,965	2,900	393
2017-04-06	2,020	2,020	1,932	1,934	11,100	386.80
2017-04-05	2,054	2,059	2,011	2,012	5,500	402.40
2017-04-04	2,045	2,075	2,032	2,075	6,300	415
2017-04-03	2,046	2,096	2,019	2,045	9,100	409
2017-03-31	2,126	2,137	1,983	2,015	11,600	403
2017-03-30	2,118	2,120	2,097	2,099	4,000	419.80
2017-03-29	2,088	2,121	2,077	2,120	4,700	424
2017-03-28	2,059	2,121	2,059	2,120	13,400	424
2017-03-27	2,077	2,080	2,058	2,059	10,500	411.80
2017-03-24	2,072	2,097	2,072	2,077	7,000	415.40
2017-03-23	2,094	2,094	2,049	2,072	8,500	414.40
2017-03-22	2,110	2,112	2,093	2,094	8,000	418.80
2017-03-21	2,104	2,129	2,104	2,116	4,300	423.20
2017-03-17	2,103	2,137	2,103	2,110	4,300	422
2017-03-16	2,103	2,126	2,100	2,116	7,000	423.20
2017-03-15	2,114	2,114	2,101	2,107	3,900	421.40
2017-03-14	2,104	2,129	2,101	2,113	9,900	422.60
2017-03-13	2,126	2,144	2,126	2,139	3,600	427.80
2017-03-10	2,145	2,145	2,121	2,128	12,500	425.60
2017-03-09	2,119	2,127	2,114	2,123	3,500	424.60
2017-03-08	2,120	2,120	2,105	2,105	3,800	421
2017-03-07	2,100	2,105	2,100	2,105	1,700	421
2017-03-06	2,104	2,108	2,098	2,100	2,600	420
2017-03-03	2,103	2,122	2,101	2,111	4,200	422.20
2017-03-02	2,123	2,154	2,120	2,127	4,500	425.40
2017-03-01	2,126	2,126	2,113	2,120	1,700	424
2017-02-28	2,093	2,142	2,093	2,108	12,200	421.60
2017-02-27	2,110	2,110	2,086	2,093	4,600	418.60
2017-02-24	2,110	2,114	2,103	2,110	4,800	422
2017-02-23	2,119	2,127	2,102	2,110	3,100	422
2017-02-22	2,115	2,126	2,115	2,119	4,400	423.80
2017-02-21	2,110	2,115	2,109	2,111	4,400	422.20
2017-02-20	2,109	2,109	2,100	2,104	1,600	420.80
2017-02-17	2,110	2,113	2,106	2,109	2,800	421.80
2017-02-16	2,101	2,112	2,100	2,106	2,100	421.20
2017-02-15	2,132	2,132	2,087	2,112	11,300	422.40
2017-02-14	2,078	2,128	2,078	2,082	4,900	416.40
2017-02-13	2,096	2,105	2,067	2,078	7,900	415.60
2017-02-10	2,150	2,151	2,050	2,066	17,500	413.20
2017-02-09	2,151	2,158	2,151	2,151	4,100	430.20
2017-02-08	2,153	2,155	2,146	2,151	3,300	430.20
2017-02-07	2,155	2,166	2,144	2,148	7,100	429.60
2017-02-06	2,159	2,187	2,144	2,155	5,600	431
2017-02-03	2,140	2,163	2,137	2,137	3,400	427.40
2017-02-02	2,200	2,200	2,144	2,145	6,000	429
2017-02-01	2,182	2,200	2,155	2,181	9,800	436.20
2017-01-31	2,179	2,200	2,169	2,179	7,000	435.80
2017-01-30	2,186	2,192	2,174	2,179	12,200	435.80
2017-01-27	2,190	2,206	2,185	2,186	9,700	437.20
2017-01-26	2,183	2,214	2,183	2,191	9,300	438.20
2017-01-25	2,195	2,211	2,178	2,182	10,600	436.40
2017-01-24	2,151	2,184	2,129	2,178	6,500	435.60
2017-01-23	2,171	2,190	2,130	2,151	10,000	430.20
2017-01-20	2,145	2,178	2,144	2,171	9,600	434.20
2017-01-19	2,140	2,178	2,140	2,145	7,300	429
2017-01-18	2,127	2,167	2,126	2,129	6,400	425.80
2017-01-17	2,179	2,179	2,122	2,127	10,000	425.40
2017-01-16	2,185	2,186	2,163	2,168	8,600	433.60
2017-01-13	2,175	2,194	2,146	2,185	12,400	437
2017-01-12	2,190	2,215	2,190	2,197	10,300	439.40
2017-01-11	2,194	2,220	2,194	2,211	11,000	442.20
2017-01-10	2,230	2,240	2,182	2,214	11,400	442.80
2017-01-06	2,193	2,236	2,192	2,227	16,500	445.40
2017-01-05	2,194	2,286	2,178	2,199	17,500	439.80
2017-01-04	2,129	2,218	2,128	2,203	26,000	440.60

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