6306 日工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	833	835	824	830	107,400	830
2019-12-27	826	837	826	833	131,500	833
2019-12-26	818	833	813	826	228,200	826
2019-12-25	834	835	806	815	448,800	815
2019-12-24	858	859	834	834	348,000	834
2019-12-23	885	885	864	872	151,300	872
2019-12-20	889	893	880	886	123,100	886
2019-12-19	872	897	872	895	210,900	895
2019-12-18	890	892	871	885	168,900	885
2019-12-17	905	908	888	898	163,500	898
2019-12-16	868	909	865	893	329,800	893
2019-12-13	893	893	857	878	267,600	878
2019-12-12	915	919	873	881	483,200	881
2019-12-11	842	879	842	870	349,700	870
2019-12-10	830	848	827	840	258,800	840
2019-12-09	842	842	813	819	269,700	819
2019-12-06	768	815	767	809	332,000	809
2019-12-05	741	768	740	764	261,400	764
2019-12-04	740	740	727	737	167,500	737
2019-12-03	746	748	741	742	115,300	742
2019-12-02	745	755	745	751	134,900	751
2019-11-29	749	749	741	742	102,300	742
2019-11-28	760	764	746	749	174,600	749
2019-11-27	755	765	752	757	185,100	757
2019-11-26	755	764	750	752	285,000	752
2019-11-25	735	750	735	747	224,800	747
2019-11-22	712	736	712	732	292,700	732
2019-11-21	710	715	701	712	128,900	712
2019-11-20	711	713	705	709	136,400	709
2019-11-19	717	717	704	709	157,900	709
2019-11-18	707	716	702	712	233,300	712
2019-11-15	687	712	685	710	300,800	710
2019-11-14	679	694	677	683	150,800	683
2019-11-13	688	688	678	679	90,700	679
2019-11-12	684	687	680	684	108,000	684
2019-11-11	689	689	674	682	175,000	682
2019-11-08	690	705	680	680	387,700	680
2019-11-07	683	690	662	682	368,100	682
2019-11-06	690	690	677	680	146,600	680
2019-11-05	678	687	670	682	242,400	682
2019-11-01	661	664	655	656	90,100	656
2019-10-31	664	669	661	664	142,600	664
2019-10-30	658	663	658	659	171,800	659
2019-10-29	660	667	656	658	175,200	658
2019-10-28	679	679	657	660	258,900	660
2019-10-25	692	692	679	680	105,900	680
2019-10-24	687	692	682	688	108,700	688
2019-10-23	683	684	670	683	132,800	683
2019-10-21	677	685	675	682	101,700	682
2019-10-18	669	687	669	675	183,000	675
2019-10-17	658	662	652	662	136,100	662
2019-10-16	634	664	634	650	256,900	650
2019-10-15	633	640	630	631	106,000	631
2019-10-11	624	626	620	625	67,000	625
2019-10-10	626	629	616	622	90,100	622
2019-10-09	617	626	608	626	88,100	626
2019-10-08	603	624	602	620	170,500	620
2019-10-07	617	618	595	601	238,900	601
2019-10-04	622	622	610	618	155,300	618
2019-10-03	639	639	620	622	157,600	622
2019-10-02	648	653	640	649	223,700	649
2019-10-01	666	666	641	653	264,700	653
2019-09-30	677	682	661	666	163,100	666
2019-09-27	660	694	659	677	231,800	677
2019-09-26	3,600	3,610	3,530	3,550	74,500	710
2019-09-25	3,655	3,660	3,575	3,585	60,200	717
2019-09-24	3,550	3,650	3,535	3,615	77,800	723
2019-09-20	3,460	3,540	3,450	3,515	67,100	703
2019-09-19	3,400	3,435	3,365	3,430	53,200	686
2019-09-18	3,435	3,500	3,400	3,405	54,400	681
2019-09-17	3,320	3,415	3,285	3,395	57,000	679
2019-09-13	3,255	3,325	3,255	3,320	51,500	664
2019-09-12	3,220	3,255	3,220	3,245	25,800	649
2019-09-11	3,200	3,255	3,185	3,210	58,100	642
2019-09-10	3,160	3,190	3,150	3,175	33,800	635
2019-09-09	3,150	3,155	3,120	3,140	45,300	628
2019-09-06	3,260	3,275	3,145	3,170	63,800	634
2019-09-05	3,245	3,270	3,245	3,260	30,200	652
2019-09-04	3,245	3,265	3,220	3,240	42,100	648
2019-09-03	3,325	3,340	3,240	3,250	49,300	650
2019-09-02	3,305	3,350	3,300	3,350	21,700	670
2019-08-30	3,300	3,315	3,280	3,315	18,700	663
2019-08-29	3,285	3,300	3,280	3,295	14,600	659
2019-08-28	3,295	3,300	3,270	3,300	16,200	660
2019-08-27	3,300	3,305	3,260	3,295	12,800	659
2019-08-26	3,250	3,315	3,250	3,290	30,900	658
2019-08-23	3,275	3,315	3,260	3,290	24,000	658
2019-08-22	3,305	3,345	3,270	3,270	16,400	654
2019-08-21	3,320	3,320	3,280	3,305	19,100	661
2019-08-20	3,340	3,365	3,310	3,335	23,000	667
2019-08-19	3,330	3,340	3,305	3,335	20,100	667
2019-08-16	3,315	3,335	3,275	3,300	29,200	660
2019-08-15	3,200	3,335	3,200	3,315	40,800	663
2019-08-14	3,330	3,350	3,245	3,260	32,100	652
2019-08-13	3,160	3,340	3,160	3,325	55,400	665
2019-08-09	3,155	3,205	3,100	3,190	47,700	638
2019-08-08	3,300	3,320	3,110	3,145	214,100	629
2019-08-07	2,930	2,940	2,920	2,925	14,500	585
2019-08-06	2,921	2,945	2,900	2,930	23,000	586
2019-08-05	2,908	2,926	2,900	2,921	13,800	584.20
2019-08-02	2,936	2,936	2,901	2,918	21,900	583.60
2019-08-01	2,933	2,948	2,910	2,943	13,300	588.60
2019-07-31	2,935	2,941	2,908	2,918	14,100	583.60
2019-07-30	2,936	2,940	2,910	2,924	16,900	584.80
2019-07-29	2,940	2,966	2,931	2,934	16,700	586.80
2019-07-26	2,922	2,939	2,909	2,939	8,600	587.80
2019-07-25	2,937	2,945	2,923	2,932	15,500	586.40
2019-07-24	2,920	2,921	2,902	2,912	15,500	582.40
2019-07-23	2,935	2,952	2,907	2,930	15,300	586
2019-07-22	2,968	2,980	2,934	2,940	12,700	588
2019-07-19	2,890	2,980	2,890	2,957	21,000	591.40
2019-07-18	2,965	2,965	2,880	2,886	40,300	577.20
2019-07-17	2,985	2,989	2,957	2,975	11,000	595
2019-07-16	2,983	2,999	2,976	2,985	18,900	597
2019-07-12	2,968	2,991	2,954	2,983	9,500	596.60
2019-07-11	2,952	2,998	2,952	2,968	14,200	593.60
2019-07-10	2,989	2,989	2,913	2,948	29,200	589.60
2019-07-09	3,005	3,025	2,969	3,005	20,500	601
2019-07-08	2,991	3,005	2,980	3,005	23,500	601
2019-07-05	2,985	3,005	2,972	2,991	19,800	598.20
2019-07-04	2,919	3,025	2,915	2,988	47,400	597.60
2019-07-03	2,828	2,922	2,818	2,900	36,100	580
2019-07-02	2,787	2,815	2,782	2,811	33,000	562.20
2019-07-01	2,782	2,812	2,780	2,787	25,200	557.40
2019-06-28	2,791	2,795	2,758	2,775	27,800	555
2019-06-27	2,733	2,794	2,733	2,791	15,000	558.20
2019-06-26	2,752	2,755	2,731	2,731	11,600	546.20
2019-06-25	2,790	2,800	2,761	2,762	27,300	552.40
2019-06-24	2,771	2,800	2,767	2,785	25,200	557
2019-06-21	2,744	2,777	2,744	2,767	22,400	553.40
2019-06-20	2,750	2,750	2,729	2,736	7,400	547.20
2019-06-19	2,710	2,736	2,710	2,728	12,900	545.60
2019-06-18	2,700	2,720	2,681	2,695	15,400	539
2019-06-17	2,679	2,708	2,655	2,695	8,200	539
2019-06-14	2,656	2,686	2,653	2,679	7,600	535.80
2019-06-13	2,689	2,689	2,652	2,665	9,000	533
2019-06-12	2,699	2,700	2,684	2,686	8,900	537.20
2019-06-11	2,697	2,698	2,675	2,698	7,600	539.60
2019-06-10	2,691	2,691	2,673	2,673	7,900	534.60
2019-06-07	2,679	2,693	2,656	2,687	11,000	537.40
2019-06-06	2,635	2,672	2,635	2,645	7,400	529
2019-06-05	2,657	2,657	2,602	2,625	11,400	525
2019-06-04	2,581	2,610	2,581	2,607	14,700	521.40
2019-06-03	2,589	2,593	2,579	2,582	4,400	516.40
2019-05-31	2,591	2,612	2,586	2,589	5,500	517.80
2019-05-30	2,599	2,604	2,564	2,583	11,600	516.60
2019-05-29	2,623	2,626	2,591	2,591	9,900	518.20
2019-05-28	2,623	2,649	2,621	2,623	13,900	524.60
2019-05-27	2,601	2,649	2,601	2,649	9,700	529.80
2019-05-24	2,637	2,650	2,585	2,585	25,800	517
2019-05-23	2,648	2,671	2,619	2,637	8,800	527.40
2019-05-22	2,621	2,680	2,621	2,648	11,500	529.60
2019-05-21	2,671	2,686	2,611	2,613	19,600	522.60
2019-05-20	2,686	2,707	2,640	2,671	11,600	534.20
2019-05-17	2,659	2,711	2,635	2,636	21,300	527.20
2019-05-16	2,623	2,644	2,617	2,630	6,800	526
2019-05-15	2,663	2,665	2,559	2,624	14,300	524.80
2019-05-14	2,650	2,667	2,603	2,663	23,000	532.60
2019-05-13	2,799	2,799	2,685	2,685	49,700	537
2019-05-10	2,408	2,872	2,382	2,738	52,500	547.60
2019-05-09	2,418	2,454	2,413	2,416	13,000	483.20
2019-05-08	2,443	2,452	2,403	2,413	10,200	482.60
2019-05-07	2,450	2,471	2,442	2,443	9,800	488.60
2019-04-26	2,452	2,463	2,431	2,450	4,600	490
2019-04-25	2,447	2,461	2,444	2,461	8,600	492.20
2019-04-24	2,447	2,452	2,424	2,439	5,200	487.80
2019-04-23	2,435	2,463	2,433	2,447	8,800	489.40
2019-04-22	2,450	2,467	2,436	2,449	5,600	489.80
2019-04-19	2,414	2,441	2,414	2,441	3,000	488.20
2019-04-18	2,440	2,443	2,413	2,416	5,300	483.20
2019-04-17	2,433	2,442	2,429	2,440	4,400	488
2019-04-16	2,412	2,437	2,405	2,421	6,200	484.20
2019-04-15	2,399	2,422	2,399	2,407	8,700	481.40
2019-04-12	2,430	2,430	2,394	2,394	3,400	478.80
2019-04-11	2,425	2,450	2,417	2,435	4,800	487
2019-04-10	2,449	2,450	2,428	2,429	9,200	485.80
2019-04-09	2,440	2,467	2,440	2,467	5,900	493.40
2019-04-08	2,448	2,460	2,444	2,452	12,500	490.40
2019-04-05	2,396	2,437	2,392	2,426	8,500	485.20
2019-04-04	2,407	2,432	2,358	2,402	15,400	480.40
2019-04-03	2,376	2,410	2,376	2,408	11,600	481.60
2019-04-02	2,416	2,419	2,384	2,404	9,300	480.80
2019-04-01	2,407	2,421	2,400	2,416	6,300	483.20
2019-03-29	2,386	2,423	2,363	2,407	11,500	481.40
2019-03-28	2,399	2,402	2,347	2,386	15,400	477.20
2019-03-27	2,357	2,400	2,329	2,400	22,000	480
2019-03-26	2,305	2,390	2,305	2,375	20,600	475
2019-03-25	2,307	2,313	2,284	2,305	12,600	461
2019-03-22	2,236	2,307	2,236	2,307	8,400	461.40
2019-03-20	2,220	2,274	2,140	2,265	14,400	453
2019-03-19	2,232	2,241	2,205	2,228	7,000	445.60
2019-03-18	2,246	2,246	2,218	2,245	7,000	449
2019-03-15	2,218	2,265	2,218	2,226	9,700	445.20
2019-03-14	2,166	2,224	2,166	2,218	8,100	443.60
2019-03-13	2,218	2,228	2,203	2,203	2,600	440.60
2019-03-12	2,184	2,241	2,148	2,238	12,000	447.60
2019-03-11	2,142	2,222	2,113	2,152	19,800	430.40
2019-03-08	2,201	2,201	2,136	2,151	9,300	430.20
2019-03-07	2,222	2,269	2,210	2,227	4,400	445.40
2019-03-06	2,254	2,254	2,216	2,245	5,100	449
2019-03-05	2,285	2,287	2,238	2,255	6,800	451
2019-03-04	2,316	2,336	2,307	2,313	4,300	462.60
2019-03-01	2,329	2,329	2,310	2,316	4,900	463.20
2019-02-28	2,288	2,348	2,288	2,332	15,100	466.40
2019-02-27	2,265	2,296	2,262	2,288	7,800	457.60
2019-02-26	2,221	2,278	2,221	2,275	4,300	455
2019-02-25	2,197	2,232	2,197	2,231	6,800	446.20
2019-02-22	2,190	2,197	2,171	2,195	6,500	439
2019-02-21	2,162	2,186	2,154	2,174	5,000	434.80
2019-02-20	2,201	2,204	2,146	2,147	6,700	429.40
2019-02-19	2,213	2,244	2,166	2,184	8,700	436.80
2019-02-18	2,222	2,229	2,217	2,228	4,000	445.60
2019-02-15	2,224	2,235	2,181	2,214	5,100	442.80
2019-02-14	2,216	2,221	2,193	2,200	4,800	440
2019-02-13	2,205	2,240	2,189	2,216	13,800	443.20
2019-02-12	2,169	2,249	2,159	2,228	19,600	445.60
2019-02-08	2,249	2,310	2,248	2,286	9,900	457.20
2019-02-07	2,272	2,309	2,270	2,287	8,900	457.40
2019-02-06	2,297	2,317	2,297	2,306	5,200	461.20
2019-02-05	2,264	2,302	2,264	2,302	5,300	460.40
2019-02-04	2,213	2,269	2,210	2,243	5,200	448.60
2019-02-01	2,273	2,273	2,214	2,220	8,300	444
2019-01-31	2,291	2,291	2,236	2,273	13,400	454.60
2019-01-30	2,313	2,315	2,282	2,287	12,800	457.40
2019-01-29	2,306	2,312	2,290	2,306	7,100	461.20
2019-01-28	2,312	2,321	2,302	2,309	9,700	461.80
2019-01-25	2,312	2,323	2,306	2,312	6,400	462.40
2019-01-24	2,305	2,322	2,302	2,312	6,500	462.40
2019-01-23	2,305	2,312	2,295	2,312	3,000	462.40
2019-01-22	2,309	2,315	2,303	2,314	6,300	462.80
2019-01-21	2,305	2,319	2,305	2,314	2,800	462.80
2019-01-18	2,277	2,326	2,277	2,305	8,000	461
2019-01-17	2,289	2,313	2,229	2,305	14,500	461
2019-01-16	2,289	2,313	2,289	2,299	7,800	459.80
2019-01-15	2,305	2,327	2,291	2,315	9,700	463
2019-01-11	2,297	2,317	2,297	2,307	4,000	461.40
2019-01-10	2,305	2,321	2,296	2,320	8,700	464
2019-01-09	2,302	2,322	2,283	2,305	14,600	461
2019-01-08	2,320	2,320	2,300	2,302	9,100	460.40
2019-01-07	2,337	2,352	2,322	2,323	10,200	464.60
2019-01-04	2,302	2,342	2,273	2,336	16,000	467.20

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