6306 日工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	620	622	618	620	29,700	620
2021-12-29	621	625	616	621	148,000	621
2021-12-28	623	623	612	621	239,800	621
2021-12-27	607	614	605	614	120,100	614
2021-12-24	609	612	604	608	163,200	608
2021-12-23	605	609	603	606	123,100	606
2021-12-22	607	611	602	604	115,000	604
2021-12-21	610	611	605	606	94,900	606
2021-12-20	618	620	607	607	133,200	607
2021-12-17	620	622	617	622	79,500	622
2021-12-16	622	626	620	624	74,000	624
2021-12-15	620	624	618	621	68,700	621
2021-12-14	621	623	615	619	76,700	619
2021-12-13	626	627	618	622	65,900	622
2021-12-10	623	627	621	627	76,500	627
2021-12-09	629	630	624	625	75,100	625
2021-12-08	630	633	626	629	78,000	629
2021-12-07	615	632	615	632	123,300	632
2021-12-06	617	623	615	615	93,700	615
2021-12-03	615	627	612	627	83,700	627
2021-12-02	609	615	608	610	74,800	610
2021-12-01	610	618	608	611	90,000	611
2021-11-30	616	622	610	610	96,600	610
2021-11-29	621	623	613	615	126,900	615
2021-11-26	635	636	625	628	117,900	628
2021-11-25	639	639	635	635	70,400	635
2021-11-24	642	645	636	636	59,500	636
2021-11-22	636	641	636	641	64,600	641
2021-11-19	637	640	636	640	50,000	640
2021-11-18	640	640	636	637	70,100	637
2021-11-17	646	646	638	642	116,000	642
2021-11-16	652	654	646	646	106,100	646
2021-11-15	660	663	652	656	86,800	656
2021-11-12	655	660	652	660	94,200	660
2021-11-11	661	661	656	656	31,400	656
2021-11-10	660	660	656	659	21,700	659
2021-11-09	661	664	656	656	39,800	656
2021-11-08	669	669	661	661	31,300	661
2021-11-05	669	669	666	666	43,400	666
2021-11-04	664	672	662	672	61,200	672
2021-11-02	664	664	661	663	38,300	663
2021-11-01	662	665	659	663	52,600	663
2021-10-29	665	665	660	661	25,700	661
2021-10-28	658	667	654	667	279,900	667
2021-10-27	663	665	660	660	50,300	660
2021-10-26	664	667	662	667	61,400	667
2021-10-25	662	667	659	659	53,100	659
2021-10-22	658	668	657	665	73,600	665
2021-10-21	665	666	662	662	38,400	662
2021-10-20	668	669	663	664	31,500	664
2021-10-19	664	667	660	667	37,300	667
2021-10-18	660	665	658	664	70,400	664
2021-10-15	661	664	655	662	66,300	662
2021-10-14	659	660	655	659	70,300	659
2021-10-13	658	662	657	660	57,800	660
2021-10-12	659	661	656	657	83,300	657
2021-10-11	658	662	658	661	64,200	661
2021-10-08	657	662	655	658	86,800	658
2021-10-07	664	664	652	653	89,800	653
2021-10-06	668	669	657	661	156,300	661
2021-10-05	661	669	656	663	119,100	663
2021-10-04	673	673	661	666	101,100	666
2021-10-01	666	668	661	668	119,900	668
2021-09-30	674	677	666	666	55,800	666
2021-09-29	666	673	664	673	112,700	673
2021-09-28	682	684	678	682	128,400	682
2021-09-27	685	688	681	681	90,700	681
2021-09-24	688	689	682	685	122,300	685
2021-09-22	685	685	677	678	121,800	678
2021-09-21	675	690	675	686	110,400	686
2021-09-17	686	694	682	694	105,000	694
2021-09-16	690	693	681	687	131,500	687
2021-09-15	699	699	690	695	90,500	695
2021-09-14	698	705	693	702	195,900	702
2021-09-13	686	696	684	695	85,800	695
2021-09-10	688	691	678	690	122,900	690
2021-09-09	689	691	682	689	89,400	689
2021-09-08	688	695	686	695	81,100	695
2021-09-07	681	687	678	687	140,000	687
2021-09-06	682	683	676	681	90,300	681
2021-09-03	681	683	677	682	62,400	682
2021-09-02	681	682	675	680	57,500	680
2021-09-01	669	682	669	682	109,800	682
2021-08-31	685	685	676	676	59,800	676
2021-08-30	677	687	677	685	51,700	685
2021-08-27	672	678	671	677	29,300	677
2021-08-26	668	674	667	674	42,300	674
2021-08-25	669	671	666	669	51,600	669
2021-08-24	667	667	660	661	62,500	661
2021-08-23	664	669	662	664	49,900	664
2021-08-20	660	665	657	658	94,500	658
2021-08-19	671	677	664	664	37,800	664
2021-08-18	675	677	671	671	54,400	671
2021-08-17	679	680	673	673	45,500	673
2021-08-16	673	683	672	679	80,000	679
2021-08-13	678	680	671	676	106,100	676
2021-08-12	683	683	673	676	48,400	676
2021-08-11	666	680	666	677	80,000	677
2021-08-10	658	668	645	659	254,500	659
2021-08-06	693	695	686	688	32,100	688
2021-08-05	697	698	687	687	29,700	687
2021-08-04	693	697	692	696	29,700	696
2021-08-03	696	696	691	696	25,300	696
2021-08-02	689	696	688	696	42,000	696
2021-07-30	688	691	683	684	60,500	684
2021-07-29	695	695	690	690	36,200	690
2021-07-28	692	695	690	695	39,600	695
2021-07-27	694	696	691	696	58,100	696
2021-07-26	696	696	689	693	47,700	693
2021-07-21	685	691	681	688	92,700	688
2021-07-20	681	682	676	678	54,500	678
2021-07-19	683	687	681	684	36,500	684
2021-07-16	686	694	686	693	23,700	693
2021-07-15	692	692	687	688	56,700	688
2021-07-14	696	698	694	695	41,200	695
2021-07-13	695	698	693	695	54,000	695
2021-07-12	686	694	685	692	64,200	692
2021-07-09	672	682	669	679	123,400	679
2021-07-08	691	692	681	681	86,000	681
2021-07-07	682	692	681	691	59,100	691
2021-07-06	687	689	684	685	32,900	685
2021-07-05	690	690	683	685	57,000	685
2021-07-02	688	690	684	688	118,400	688
2021-07-01	697	697	688	689	49,300	689
2021-06-30	700	700	690	696	94,000	696
2021-06-29	695	698	693	695	56,400	695
2021-06-28	700	700	692	696	232,600	696
2021-06-25	687	696	685	695	89,200	695
2021-06-24	680	681	674	681	118,400	681
2021-06-23	685	685	675	682	80,400	682
2021-06-22	681	688	677	681	179,000	681
2021-06-21	677	680	663	673	319,100	673
2021-06-18	701	701	695	695	71,000	695
2021-06-17	699	702	698	700	40,200	700
2021-06-16	697	704	697	704	96,100	704
2021-06-15	703	703	697	698	52,100	698
2021-06-14	700	702	696	702	142,300	702
2021-06-11	703	703	698	700	94,800	700
2021-06-10	707	708	701	707	79,300	707
2021-06-09	712	714	706	708	61,400	708
2021-06-08	700	714	697	711	134,500	711
2021-06-07	703	703	696	698	104,600	698
2021-06-04	704	705	698	701	87,100	701
2021-06-03	708	709	703	707	27,600	707
2021-06-02	704	710	702	708	59,200	708
2021-06-01	702	708	700	704	30,700	704
2021-05-31	706	706	699	702	52,700	702
2021-05-28	706	709	702	707	71,100	707
2021-05-27	710	710	698	698	63,500	698
2021-05-26	715	717	708	711	63,500	711
2021-05-25	708	719	703	715	76,300	715
2021-05-24	700	710	698	707	68,000	707
2021-05-21	712	713	702	702	46,300	702
2021-05-20	701	715	700	709	58,700	709
2021-05-19	699	710	697	705	67,500	705
2021-05-18	703	706	699	704	43,800	704
2021-05-17	700	711	690	697	136,600	697
2021-05-14	710	711	705	706	73,200	706
2021-05-13	715	719	701	701	98,200	701
2021-05-12	721	723	712	717	77,000	717
2021-05-11	726	728	718	718	73,400	718
2021-05-10	733	734	727	731	73,900	731
2021-05-07	719	731	719	722	71,400	722
2021-05-06	722	726	718	721	74,600	721
2021-04-30	715	722	715	717	40,400	717
2021-04-28	722	723	715	716	56,600	716
2021-04-27	715	725	714	720	58,200	720
2021-04-26	716	719	713	717	40,000	717
2021-04-23	722	722	713	716	36,100	716
2021-04-22	723	725	717	722	44,000	722
2021-04-21	721	722	710	712	107,200	712
2021-04-20	731	733	725	730	64,200	730
2021-04-19	736	742	735	735	62,000	735
2021-04-16	738	738	729	735	77,000	735
2021-04-15	732	738	731	734	97,900	734
2021-04-14	729	731	722	731	49,100	731
2021-04-13	735	735	725	727	46,300	727
2021-04-12	720	728	718	725	93,900	725
2021-04-09	714	720	712	717	59,100	717
2021-04-08	717	719	712	713	103,400	713
2021-04-07	717	722	716	722	75,400	722
2021-04-06	730	730	716	717	78,200	717
2021-04-05	724	729	719	729	77,500	729
2021-04-02	729	730	719	721	47,900	721
2021-04-01	735	737	718	719	115,000	719
2021-03-31	727	739	725	731	93,200	731
2021-03-30	735	737	721	725	149,900	725
2021-03-29	760	761	743	757	344,400	757
2021-03-26	752	757	746	756	158,600	756
2021-03-25	735	747	735	742	91,600	742
2021-03-24	740	740	724	725	172,700	725
2021-03-23	768	770	747	749	138,700	749
2021-03-22	768	770	754	765	145,300	765
2021-03-19	752	767	746	767	232,800	767
2021-03-18	755	755	745	750	113,800	750
2021-03-17	755	756	740	749	133,100	749
2021-03-16	738	754	738	749	142,800	749
2021-03-15	725	740	722	738	186,000	738
2021-03-12	727	730	720	725	183,900	725
2021-03-11	738	738	729	734	81,100	734
2021-03-10	737	743	728	731	104,800	731
2021-03-09	733	735	724	732	105,400	732
2021-03-08	730	734	721	727	85,800	727
2021-03-05	721	724	713	724	97,300	724
2021-03-04	720	722	714	721	90,100	721
2021-03-03	721	723	714	720	72,300	720
2021-03-02	723	723	713	718	72,100	718
2021-03-01	715	717	711	717	79,200	717
2021-02-26	718	725	708	708	142,400	708
2021-02-25	723	728	719	722	94,900	722
2021-02-24	730	730	716	717	56,300	717
2021-02-22	727	731	722	727	51,300	727
2021-02-19	725	727	716	720	57,500	720
2021-02-18	737	739	725	725	55,500	725
2021-02-17	737	742	729	736	94,600	736
2021-02-16	730	739	717	738	130,000	738
2021-02-15	748	748	727	731	151,900	731
2021-02-12	763	763	751	759	79,900	759
2021-02-10	758	765	757	758	59,400	758
2021-02-09	758	758	749	756	65,500	756
2021-02-08	744	754	740	751	118,900	751
2021-02-05	732	738	731	737	60,100	737
2021-02-04	729	731	726	728	61,500	728
2021-02-03	720	727	720	727	46,400	727
2021-02-02	712	719	709	718	48,700	718
2021-02-01	709	714	708	710	61,100	710
2021-01-29	720	723	709	710	75,200	710
2021-01-28	717	721	715	715	234,200	715
2021-01-27	724	729	722	723	94,100	723
2021-01-26	718	725	716	723	86,500	723
2021-01-25	720	724	716	717	58,000	717
2021-01-22	716	720	714	715	61,600	715
2021-01-21	721	725	715	716	56,300	716
2021-01-20	710	720	710	719	86,200	719
2021-01-19	711	714	708	712	62,600	712
2021-01-18	713	713	707	709	78,000	709
2021-01-15	721	722	711	713	96,700	713
2021-01-14	719	725	716	721	103,900	721
2021-01-13	721	725	716	719	77,600	719
2021-01-12	718	728	714	728	117,000	728
2021-01-08	715	720	708	718	159,900	718
2021-01-07	725	726	716	719	129,000	719
2021-01-06	724	730	719	719	93,700	719
2021-01-05	716	726	714	718	86,400	718
2021-01-04	719	720	705	718	128,300	718

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