6306 日工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,298	2,339	2,261	2,336	33,100	467.20
2018-12-27	2,311	2,318	2,264	2,316	14,500	463.20
2018-12-26	2,340	2,358	2,231	2,289	8,100	457.80
2018-12-25	2,293	2,371	2,270	2,365	18,300	473
2018-12-21	2,303	2,332	2,217	2,293	13,900	458.60
2018-12-20	2,415	2,430	2,353	2,358	14,100	471.60
2018-12-19	2,442	2,453	2,427	2,449	7,500	489.80
2018-12-18	2,463	2,465	2,447	2,447	3,700	489.40
2018-12-17	2,490	2,497	2,467	2,487	3,100	497.40
2018-12-14	2,486	2,503	2,431	2,492	17,000	498.40
2018-12-13	2,551	2,563	2,524	2,540	6,800	508
2018-12-12	2,470	2,590	2,470	2,567	18,900	513.40
2018-12-11	2,429	2,486	2,414	2,452	15,000	490.40
2018-12-10	2,434	2,454	2,425	2,451	6,700	490.20
2018-12-07	2,482	2,482	2,441	2,463	6,500	492.60
2018-12-06	2,510	2,512	2,452	2,482	11,600	496.40
2018-12-05	2,523	2,538	2,500	2,509	4,700	501.80
2018-12-04	2,534	2,534	2,498	2,523	5,400	504.60
2018-12-03	2,531	2,536	2,501	2,526	5,300	505.20
2018-11-30	2,505	2,524	2,499	2,505	7,000	501
2018-11-29	2,510	2,521	2,495	2,503	4,700	500.60
2018-11-28	2,500	2,513	2,468	2,492	10,500	498.40
2018-11-27	2,460	2,500	2,460	2,500	5,400	500
2018-11-26	2,456	2,466	2,449	2,456	3,100	491.20
2018-11-22	2,457	2,459	2,448	2,459	4,100	491.80
2018-11-21	2,446	2,458	2,429	2,457	4,200	491.40
2018-11-20	2,450	2,459	2,443	2,452	5,600	490.40
2018-11-19	2,435	2,454	2,434	2,450	2,800	490
2018-11-16	2,449	2,449	2,441	2,445	2,700	489
2018-11-15	2,458	2,458	2,426	2,457	8,600	491.40
2018-11-14	2,493	2,493	2,458	2,458	4,000	491.60
2018-11-13	2,501	2,501	2,480	2,490	7,200	498
2018-11-12	2,505	2,540	2,503	2,503	6,400	500.60
2018-11-09	2,500	2,516	2,490	2,514	9,000	502.80
2018-11-08	2,460	2,527	2,427	2,500	18,200	500
2018-11-07	2,472	2,472	2,430	2,438	5,700	487.60
2018-11-06	2,464	2,470	2,456	2,457	4,600	491.40
2018-11-05	2,477	2,480	2,464	2,464	4,800	492.80
2018-11-02	2,441	2,481	2,441	2,477	5,100	495.40
2018-11-01	2,484	2,484	2,460	2,464	5,500	492.80
2018-10-31	2,440	2,478	2,400	2,474	28,100	494.80
2018-10-30	2,470	2,510	2,356	2,481	56,000	496.20
2018-10-29	2,463	2,492	2,463	2,467	10,400	493.40
2018-10-26	2,459	2,472	2,435	2,463	10,300	492.60
2018-10-25	2,464	2,485	2,449	2,462	12,200	492.40
2018-10-24	2,461	2,466	2,442	2,464	11,800	492.80
2018-10-23	2,459	2,470	2,448	2,461	9,500	492.20
2018-10-22	2,472	2,487	2,455	2,475	6,500	495
2018-10-19	2,478	2,496	2,468	2,478	3,800	495.60
2018-10-18	2,481	2,505	2,477	2,502	10,400	500.40
2018-10-17	2,472	2,538	2,472	2,505	8,000	501
2018-10-16	2,449	2,470	2,416	2,470	11,500	494
2018-10-15	2,494	2,498	2,446	2,462	10,200	492.40
2018-10-12	2,545	2,545	2,475	2,503	12,900	500.60
2018-10-11	2,535	2,550	2,379	2,545	38,800	509
2018-10-10	2,500	2,537	2,500	2,518	14,000	503.60
2018-10-09	2,489	2,531	2,483	2,517	7,900	503.40
2018-10-05	2,470	2,491	2,470	2,489	8,900	497.80
2018-10-04	2,438	2,485	2,435	2,471	17,600	494.20
2018-10-03	2,455	2,464	2,448	2,454	6,000	490.80
2018-10-02	2,450	2,472	2,450	2,455	14,000	491
2018-10-01	2,440	2,455	2,440	2,448	5,500	489.60
2018-09-28	2,430	2,486	2,430	2,446	13,100	489.20
2018-09-27	2,452	2,453	2,426	2,430	7,100	486
2018-09-26	2,447	2,454	2,410	2,452	8,900	490.40
2018-09-25	2,469	2,496	2,455	2,496	17,500	499.20
2018-09-21	2,443	2,472	2,440	2,469	18,700	493.80
2018-09-20	2,478	2,481	2,432	2,443	12,100	488.60
2018-09-19	2,495	2,495	2,458	2,478	7,600	495.60
2018-09-18	2,452	2,482	2,432	2,478	8,300	495.60
2018-09-14	2,441	2,452	2,436	2,452	14,000	490.40
2018-09-13	2,426	2,439	2,420	2,434	4,900	486.80
2018-09-12	2,428	2,428	2,408	2,426	7,500	485.20
2018-09-11	2,430	2,430	2,424	2,428	2,700	485.60
2018-09-10	2,424	2,430	2,422	2,430	4,000	486
2018-09-07	2,428	2,428	2,418	2,425	5,300	485
2018-09-06	2,424	2,430	2,420	2,428	4,300	485.60
2018-09-05	2,423	2,427	2,414	2,424	7,200	484.80
2018-09-04	2,419	2,423	2,418	2,423	6,200	484.60
2018-09-03	2,422	2,425	2,411	2,420	6,100	484
2018-08-31	2,419	2,425	2,418	2,423	2,800	484.60
2018-08-30	2,423	2,424	2,416	2,419	6,100	483.80
2018-08-29	2,411	2,424	2,410	2,420	5,000	484
2018-08-28	2,404	2,413	2,399	2,411	8,700	482.20
2018-08-27	2,401	2,411	2,390	2,404	6,400	480.80
2018-08-24	2,400	2,438	2,396	2,400	12,900	480
2018-08-23	2,381	2,399	2,381	2,394	2,100	478.80
2018-08-22	2,369	2,391	2,360	2,381	6,100	476.20
2018-08-21	2,402	2,402	2,363	2,369	5,400	473.80
2018-08-20	2,420	2,423	2,410	2,413	3,700	482.60
2018-08-17	2,402	2,434	2,402	2,424	2,400	484.80
2018-08-16	2,423	2,423	2,403	2,413	5,600	482.60
2018-08-15	2,449	2,449	2,425	2,426	3,600	485.20
2018-08-14	2,416	2,456	2,415	2,449	4,600	489.80
2018-08-13	2,455	2,455	2,415	2,428	8,900	485.60
2018-08-10	2,478	2,485	2,451	2,452	14,500	490.40
2018-08-09	2,521	2,521	2,478	2,478	7,700	495.60
2018-08-08	2,600	2,600	2,514	2,521	12,900	504.20
2018-08-07	2,600	2,649	2,600	2,647	5,600	529.40
2018-08-06	2,664	2,669	2,632	2,634	3,300	526.80
2018-08-03	2,695	2,695	2,667	2,669	4,000	533.80
2018-08-02	2,680	2,718	2,680	2,695	19,300	539
2018-08-01	2,705	2,705	2,652	2,666	9,400	533.20
2018-07-31	2,697	2,706	2,667	2,686	6,700	537.20
2018-07-30	2,657	2,698	2,653	2,688	11,900	537.60
2018-07-27	2,635	2,664	2,635	2,657	8,500	531.40
2018-07-26	2,629	2,634	2,608	2,634	9,300	526.80
2018-07-25	2,600	2,613	2,575	2,608	12,100	521.60
2018-07-24	2,556	2,600	2,556	2,600	5,500	520
2018-07-23	2,536	2,561	2,536	2,555	7,900	511
2018-07-20	2,563	2,568	2,548	2,559	2,900	511.80
2018-07-19	2,531	2,574	2,530	2,563	9,400	512.60
2018-07-18	2,508	2,574	2,506	2,531	7,500	506.20
2018-07-17	2,524	2,524	2,499	2,507	8,900	501.40
2018-07-13	2,498	2,499	2,494	2,499	4,300	499.80
2018-07-12	2,495	2,498	2,481	2,486	8,500	497.20
2018-07-11	2,476	2,476	2,461	2,463	20,800	492.60
2018-07-10	2,488	2,491	2,458	2,458	20,900	491.60
2018-07-09	2,472	2,484	2,472	2,480	4,200	496
2018-07-06	2,479	2,480	2,466	2,469	5,100	493.80
2018-07-05	2,467	2,493	2,467	2,479	10,200	495.80
2018-07-04	2,451	2,476	2,448	2,467	10,200	493.40
2018-07-03	2,477	2,483	2,457	2,471	7,500	494.20
2018-07-02	2,486	2,499	2,470	2,473	7,100	494.60
2018-06-29	2,490	2,497	2,480	2,490	3,300	498
2018-06-28	2,532	2,532	2,470	2,480	27,000	496
2018-06-27	2,520	2,547	2,502	2,532	18,200	506.40
2018-06-26	2,510	2,538	2,495	2,536	11,200	507.20
2018-06-25	2,526	2,529	2,511	2,513	14,000	502.60
2018-06-22	2,517	2,524	2,512	2,524	4,200	504.80
2018-06-21	2,537	2,550	2,527	2,531	3,500	506.20
2018-06-20	2,555	2,555	2,510	2,537	5,000	507.40
2018-06-19	2,563	2,569	2,533	2,534	3,000	506.80
2018-06-18	2,590	2,590	2,551	2,552	3,900	510.40
2018-06-15	2,620	2,620	2,573	2,575	4,800	515
2018-06-14	2,593	2,615	2,593	2,615	3,600	523
2018-06-13	2,604	2,625	2,590	2,593	4,300	518.60
2018-06-12	2,623	2,623	2,594	2,604	1,900	520.80
2018-06-11	2,623	2,629	2,615	2,627	3,000	525.40
2018-06-08	2,619	2,628	2,609	2,623	8,300	524.60
2018-06-07	2,591	2,629	2,591	2,628	6,600	525.60
2018-06-06	2,611	2,611	2,586	2,591	6,500	518.20
2018-06-05	2,614	2,620	2,600	2,611	6,000	522.20
2018-06-04	2,565	2,618	2,562	2,604	10,300	520.80
2018-06-01	2,543	2,590	2,521	2,570	15,300	514
2018-05-31	2,543	2,569	2,534	2,545	8,500	509
2018-05-30	2,545	2,555	2,524	2,543	5,400	508.60
2018-05-29	2,556	2,574	2,555	2,570	1,900	514
2018-05-28	2,566	2,579	2,554	2,567	7,900	513.40
2018-05-25	2,537	2,580	2,537	2,566	7,400	513.20
2018-05-24	2,579	2,579	2,528	2,537	6,100	507.40
2018-05-23	2,567	2,579	2,543	2,579	6,100	515.80
2018-05-22	2,550	2,556	2,540	2,556	5,900	511.20
2018-05-21	2,549	2,570	2,546	2,564	9,900	512.80
2018-05-18	2,544	2,550	2,536	2,549	5,700	509.80
2018-05-17	2,533	2,545	2,524	2,544	4,700	508.80
2018-05-16	2,526	2,548	2,512	2,533	7,700	506.60
2018-05-15	2,514	2,515	2,486	2,505	12,500	501
2018-05-14	2,538	2,538	2,480	2,514	12,400	502.80
2018-05-11	2,488	2,518	2,482	2,518	11,900	503.60
2018-05-10	2,490	2,504	2,478	2,504	3,200	500.80
2018-05-09	2,495	2,508	2,486	2,493	7,800	498.60
2018-05-08	2,450	2,500	2,443	2,495	15,500	499
2018-05-07	2,427	2,439	2,406	2,433	5,600	486.60
2018-05-02	2,426	2,426	2,404	2,411	6,000	482.20
2018-05-01	2,433	2,433	2,408	2,416	12,500	483.20
2018-04-27	2,454	2,457	2,422	2,453	7,500	490.60
2018-04-26	2,449	2,471	2,436	2,466	5,700	493.20
2018-04-25	2,414	2,473	2,406	2,436	23,000	487.20
2018-04-24	2,351	2,417	2,351	2,414	12,200	482.80
2018-04-23	2,398	2,398	2,378	2,385	4,500	477
2018-04-20	2,345	2,360	2,343	2,357	3,800	471.40
2018-04-19	2,340	2,365	2,338	2,355	2,900	471
2018-04-18	2,328	2,343	2,328	2,343	2,500	468.60
2018-04-17	2,335	2,335	2,315	2,328	2,400	465.60
2018-04-16	2,339	2,361	2,318	2,335	7,400	467
2018-04-13	2,335	2,343	2,321	2,339	4,900	467.80
2018-04-12	2,330	2,330	2,312	2,320	3,900	464
2018-04-11	2,310	2,320	2,296	2,307	2,700	461.40
2018-04-10	2,302	2,316	2,291	2,310	6,700	462
2018-04-09	2,301	2,306	2,280	2,302	5,700	460.40
2018-04-06	2,357	2,357	2,298	2,301	5,100	460.20
2018-04-05	2,312	2,361	2,300	2,357	7,800	471.40
2018-04-04	2,290	2,331	2,290	2,311	7,200	462.20
2018-04-03	2,290	2,297	2,192	2,288	25,400	457.60
2018-03-30	2,340	2,340	2,300	2,309	2,900	461.80
2018-03-29	2,339	2,339	2,290	2,323	8,100	464.60
2018-03-28	2,340	2,340	2,308	2,313	17,900	462.60
2018-03-27	2,318	2,370	2,310	2,370	19,100	474
2018-03-26	2,285	2,323	2,281	2,312	11,700	462.40
2018-03-23	2,320	2,323	2,287	2,306	12,700	461.20
2018-03-22	2,321	2,326	2,296	2,320	10,000	464
2018-03-20	2,323	2,323	2,277	2,289	7,600	457.80
2018-03-19	2,335	2,335	2,314	2,329	4,300	465.80
2018-03-16	2,330	2,335	2,327	2,330	2,800	466
2018-03-15	2,331	2,333	2,311	2,330	5,300	466
2018-03-14	2,347	2,355	2,339	2,341	6,800	468.20
2018-03-13	2,364	2,364	2,340	2,347	4,400	469.40
2018-03-12	2,336	2,364	2,331	2,364	5,100	472.80
2018-03-09	2,351	2,358	2,320	2,329	11,900	465.80
2018-03-08	2,341	2,356	2,340	2,351	10,000	470.20
2018-03-07	2,330	2,366	2,326	2,346	31,200	469.20
2018-03-06	2,350	2,372	2,345	2,350	16,600	470
2018-03-05	2,341	2,360	2,333	2,340	12,000	468
2018-03-02	2,385	2,402	2,336	2,339	14,500	467.80
2018-03-01	2,436	2,447	2,410	2,410	14,200	482
2018-02-28	2,464	2,470	2,435	2,436	13,300	487.20
2018-02-27	2,475	2,503	2,456	2,469	8,700	493.80
2018-02-26	2,450	2,489	2,425	2,475	8,700	495
2018-02-23	2,470	2,558	2,374	2,432	29,500	486.40
2018-02-22	2,435	2,491	2,435	2,454	17,400	490.80
2018-02-21	2,500	2,503	2,460	2,462	11,700	492.40
2018-02-20	2,555	2,556	2,494	2,497	11,600	499.40
2018-02-19	2,531	2,587	2,529	2,584	3,400	516.80
2018-02-16	2,532	2,555	2,513	2,513	5,300	502.60
2018-02-15	2,499	2,551	2,473	2,532	10,500	506.40
2018-02-14	2,506	2,512	2,441	2,450	7,400	490
2018-02-13	2,601	2,601	2,449	2,500	23,200	500
2018-02-09	2,366	2,529	2,365	2,526	27,200	505.20
2018-02-08	2,388	2,414	2,380	2,385	16,700	477
2018-02-07	2,364	2,430	2,360	2,388	16,000	477.60
2018-02-06	2,374	2,439	2,333	2,362	20,300	472.40
2018-02-05	2,474	2,474	2,450	2,460	20,500	492
2018-02-02	2,535	2,535	2,520	2,520	3,000	504
2018-02-01	2,525	2,561	2,524	2,550	6,500	510
2018-01-31	2,520	2,546	2,516	2,524	9,500	504.80
2018-01-30	2,585	2,597	2,541	2,557	10,400	511.40
2018-01-29	2,539	2,602	2,533	2,592	19,400	518.40
2018-01-26	2,529	2,544	2,529	2,539	3,800	507.80
2018-01-25	2,522	2,545	2,522	2,528	7,800	505.60
2018-01-24	2,511	2,533	2,511	2,522	5,000	504.40
2018-01-23	2,549	2,549	2,509	2,528	10,800	505.60
2018-01-22	2,543	2,543	2,520	2,538	7,200	507.60
2018-01-19	2,514	2,533	2,510	2,520	3,800	504
2018-01-18	2,534	2,549	2,523	2,523	10,200	504.60
2018-01-17	2,480	2,544	2,480	2,523	13,000	504.60
2018-01-16	2,474	2,486	2,474	2,480	7,700	496
2018-01-15	2,477	2,478	2,465	2,474	8,900	494.80
2018-01-12	2,426	2,497	2,419	2,460	13,400	492
2018-01-11	2,399	2,452	2,399	2,428	11,700	485.60
2018-01-10	2,389	2,409	2,382	2,401	12,000	480.20
2018-01-09	2,400	2,400	2,376	2,389	6,400	477.80
2018-01-05	2,410	2,410	2,398	2,400	5,100	480
2018-01-04	2,379	2,404	2,373	2,402	6,900	480.40

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