6306 日工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	621	622	616	616	28,400	616
2022-12-29	620	623	617	623	40,700	623
2022-12-28	620	621	616	621	183,300	621
2022-12-27	617	620	614	620	88,400	620
2022-12-26	610	614	610	614	57,500	614
2022-12-23	620	620	608	609	72,300	609
2022-12-22	609	610	604	610	37,100	610
2022-12-21	607	610	602	603	75,900	603
2022-12-20	613	614	606	607	67,900	607
2022-12-19	610	614	610	612	39,100	612
2022-12-16	612	614	610	610	38,900	610
2022-12-15	615	616	614	615	22,100	615
2022-12-14	614	615	612	615	23,300	615
2022-12-13	613	615	611	612	29,800	612
2022-12-12	609	612	609	611	19,500	611
2022-12-09	612	615	612	613	22,900	613
2022-12-08	614	614	608	611	45,700	611
2022-12-07	608	614	608	609	33,300	609
2022-12-06	610	611	608	610	35,200	610
2022-12-05	609	612	606	610	43,900	610
2022-12-02	615	615	607	609	61,200	609
2022-12-01	620	622	616	616	37,000	616
2022-11-30	626	626	620	620	28,200	620
2022-11-29	620	626	619	626	50,800	626
2022-11-28	626	628	621	623	61,900	623
2022-11-25	635	635	630	633	42,000	633
2022-11-24	623	628	622	628	58,400	628
2022-11-22	621	622	618	622	73,300	622
2022-11-21	617	618	614	618	45,000	618
2022-11-18	617	618	616	616	31,400	616
2022-11-17	612	615	612	615	32,600	615
2022-11-16	610	613	607	612	32,900	612
2022-11-15	610	610	608	608	19,100	608
2022-11-14	612	617	610	610	24,000	610
2022-11-11	618	618	612	615	26,600	615
2022-11-10	616	616	613	615	28,700	615
2022-11-09	615	617	612	617	20,900	617
2022-11-08	610	616	609	615	40,900	615
2022-11-07	604	609	604	608	37,100	608
2022-11-04	604	608	603	607	42,800	607
2022-11-02	608	613	604	604	160,200	604
2022-11-01	609	612	607	610	25,700	610
2022-10-31	610	611	606	611	37,500	611
2022-10-28	611	614	608	609	180,700	609
2022-10-27	612	612	607	610	23,900	610
2022-10-26	613	613	609	612	24,200	612
2022-10-25	612	614	607	610	54,800	610
2022-10-24	613	613	604	604	74,600	604
2022-10-21	612	617	612	613	21,400	613
2022-10-20	619	619	613	615	23,300	615
2022-10-19	615	619	615	619	37,400	619
2022-10-18	617	617	612	615	25,600	615
2022-10-17	612	612	609	611	34,700	611
2022-10-14	616	617	608	614	42,400	614
2022-10-13	613	613	606	606	33,700	606
2022-10-12	610	613	607	613	42,600	613
2022-10-11	611	615	605	605	63,900	605
2022-10-07	616	619	613	618	34,800	618
2022-10-06	616	621	616	620	47,100	620
2022-10-05	617	617	612	613	43,600	613
2022-10-04	610	613	608	612	63,100	612
2022-10-03	605	607	601	602	60,900	602
2022-09-30	608	611	604	605	75,000	605
2022-09-29	618	621	613	620	51,900	620
2022-09-28	623	627	618	627	103,900	627
2022-09-27	627	630	625	626	58,900	626
2022-09-26	630	630	623	623	126,200	623
2022-09-22	637	637	630	635	74,400	635
2022-09-21	634	637	633	634	34,500	634
2022-09-20	637	637	632	637	61,500	637
2022-09-16	634	637	632	632	39,400	632
2022-09-15	634	635	631	635	28,800	635
2022-09-14	638	638	634	634	36,100	634
2022-09-13	642	642	635	642	41,100	642
2022-09-12	645	645	635	638	39,000	638
2022-09-09	636	644	635	642	78,800	642
2022-09-08	633	633	629	633	48,700	633
2022-09-07	628	631	627	631	46,700	631
2022-09-06	628	633	627	630	59,000	630
2022-09-05	627	630	627	630	32,100	630
2022-09-02	637	637	628	631	26,200	631
2022-09-01	634	636	629	629	61,600	629
2022-08-31	639	639	635	637	18,800	637
2022-08-30	638	640	633	640	20,500	640
2022-08-29	631	638	631	632	56,500	632
2022-08-26	643	643	639	641	17,400	641
2022-08-25	642	642	637	640	43,300	640
2022-08-24	637	639	634	638	27,800	638
2022-08-23	637	637	632	635	23,500	635
2022-08-22	632	638	630	638	31,900	638
2022-08-19	641	641	634	636	41,200	636
2022-08-18	635	640	634	640	52,800	640
2022-08-17	633	641	632	638	70,800	638
2022-08-16	627	631	625	631	50,000	631
2022-08-15	631	631	624	626	105,100	626
2022-08-12	653	653	630	631	167,600	631
2022-08-10	649	653	648	653	23,200	653
2022-08-09	650	651	647	649	23,200	649
2022-08-08	650	650	643	649	22,900	649
2022-08-05	644	649	644	648	31,200	648
2022-08-04	648	649	642	644	48,900	644
2022-08-03	650	650	642	646	59,100	646
2022-08-02	660	660	649	650	44,400	650
2022-08-01	648	663	647	663	65,500	663
2022-07-29	648	654	647	649	32,500	649
2022-07-28	657	657	646	646	96,900	646
2022-07-27	651	660	647	655	54,400	655
2022-07-26	655	655	648	651	28,500	651
2022-07-25	667	667	650	655	109,800	655
2022-07-22	643	648	639	647	59,300	647
2022-07-21	637	641	636	640	43,700	640
2022-07-20	640	640	635	637	50,600	637
2022-07-19	634	634	630	634	27,500	634
2022-07-15	636	636	630	630	20,800	630
2022-07-14	636	636	630	633	27,300	633
2022-07-13	631	635	630	633	28,600	633
2022-07-12	637	637	625	628	44,100	628
2022-07-11	629	639	623	639	92,900	639
2022-07-08	623	634	622	622	95,300	622
2022-07-07	625	625	617	624	72,400	624
2022-07-06	622	624	617	621	48,600	621
2022-07-05	619	631	616	625	96,700	625
2022-07-04	617	618	614	617	34,800	617
2022-07-01	620	621	611	613	42,600	613
2022-06-30	619	625	617	619	30,200	619
2022-06-29	621	625	618	618	89,300	618
2022-06-28	620	622	615	619	205,500	619
2022-06-27	615	617	611	617	118,100	617
2022-06-24	610	613	607	611	74,700	611
2022-06-23	609	610	605	608	50,400	608
2022-06-22	611	613	606	608	47,000	608
2022-06-21	610	611	606	610	60,900	610
2022-06-20	605	608	601	607	67,000	607
2022-06-17	600	606	598	604	70,100	604
2022-06-16	604	607	602	603	24,800	603
2022-06-15	605	608	602	602	38,100	602
2022-06-14	605	609	605	605	31,100	605
2022-06-13	610	612	607	607	29,100	607
2022-06-10	610	614	610	611	42,600	611
2022-06-09	617	619	612	617	35,700	617
2022-06-08	614	620	608	614	86,100	614
2022-06-07	616	620	612	612	21,500	612
2022-06-06	611	616	609	613	31,400	613
2022-06-03	621	622	615	615	16,200	615
2022-06-02	617	620	617	620	23,800	620
2022-06-01	616	621	615	621	26,600	621
2022-05-31	616	619	614	617	21,900	617
2022-05-30	620	621	613	613	85,600	613
2022-05-27	618	619	613	619	34,000	619
2022-05-26	610	616	610	612	40,200	612
2022-05-25	617	617	611	612	34,800	612
2022-05-24	615	618	610	610	41,000	610
2022-05-23	615	619	612	615	48,500	615
2022-05-20	617	618	612	617	35,200	617
2022-05-19	610	616	610	615	25,000	615
2022-05-18	614	618	613	618	31,400	618
2022-05-17	610	614	608	614	49,400	614
2022-05-16	623	623	605	605	35,200	605
2022-05-13	611	619	611	619	46,300	619
2022-05-12	607	609	606	609	38,600	609
2022-05-11	610	610	606	608	18,400	608
2022-05-10	607	615	607	614	37,800	614
2022-05-09	612	618	612	612	37,300	612
2022-05-06	618	618	613	615	25,500	615
2022-05-02	611	619	611	618	62,200	618
2022-04-28	605	612	603	612	58,500	612
2022-04-27	600	603	598	598	69,900	598
2022-04-26	606	606	601	601	16,900	601
2022-04-25	597	606	597	604	73,500	604
2022-04-22	603	607	602	605	25,400	605
2022-04-21	610	610	604	608	32,000	608
2022-04-20	609	609	603	607	32,000	607
2022-04-19	605	607	601	603	37,800	603
2022-04-18	602	604	598	601	65,300	601
2022-04-15	609	611	605	606	17,100	606
2022-04-14	609	611	606	611	37,400	611
2022-04-13	604	605	600	605	62,300	605
2022-04-12	604	605	600	601	43,000	601
2022-04-11	603	609	601	604	70,000	604
2022-04-08	608	610	605	607	46,800	607
2022-04-07	611	611	603	609	50,300	609
2022-04-06	615	617	612	614	24,800	614
2022-04-05	621	623	616	618	37,400	618
2022-04-04	619	620	615	618	36,500	618
2022-04-01	607	619	606	619	59,700	619
2022-03-31	614	617	607	607	95,400	607
2022-03-30	623	623	610	619	76,900	619
2022-03-29	632	639	628	639	129,100	639
2022-03-28	631	634	627	634	87,300	634
2022-03-25	636	636	629	631	90,300	631
2022-03-24	634	634	630	634	62,500	634
2022-03-23	634	635	630	634	80,300	634
2022-03-22	629	633	624	629	91,100	629
2022-03-18	624	627	620	627	53,400	627
2022-03-17	622	625	618	625	55,600	625
2022-03-16	623	625	613	615	58,900	615
2022-03-15	617	622	617	622	29,700	622
2022-03-14	618	621	613	617	46,400	617
2022-03-11	613	617	611	613	50,500	613
2022-03-10	611	615	606	615	80,000	615
2022-03-09	606	607	597	602	96,100	602
2022-03-08	608	612	596	600	108,800	600
2022-03-07	622	624	610	611	107,400	611
2022-03-04	617	623	615	619	42,700	619
2022-03-03	622	622	615	616	46,800	616
2022-03-02	614	620	614	617	50,700	617
2022-03-01	622	624	613	613	53,900	613
2022-02-28	610	619	610	619	84,000	619
2022-02-25	619	619	610	615	70,300	615
2022-02-24	614	615	607	615	81,000	615
2022-02-22	620	621	615	618	37,500	618
2022-02-21	619	623	618	623	36,100	623
2022-02-18	619	627	618	623	31,700	623
2022-02-17	628	628	622	625	42,700	625
2022-02-16	625	629	620	626	74,700	626
2022-02-15	625	626	618	618	62,500	618
2022-02-14	612	625	612	624	44,200	624
2022-02-10	623	624	618	624	37,400	624
2022-02-09	620	625	619	622	38,300	622
2022-02-08	613	619	613	618	28,500	618
2022-02-07	616	619	610	610	67,600	610
2022-02-04	617	621	617	620	32,000	620
2022-02-03	618	618	612	618	42,200	618
2022-02-02	611	617	610	613	69,700	613
2022-02-01	617	618	607	610	61,400	610
2022-01-31	608	615	608	614	72,300	614
2022-01-28	618	618	611	617	73,100	617
2022-01-27	616	617	605	606	107,200	606
2022-01-26	615	620	613	613	55,000	613
2022-01-25	622	622	616	616	82,800	616
2022-01-24	620	622	617	620	46,700	620
2022-01-21	611	620	609	619	53,800	619
2022-01-20	615	621	612	612	46,000	612
2022-01-19	616	620	614	614	69,600	614
2022-01-18	626	628	618	618	50,700	618
2022-01-17	625	625	618	621	59,400	621
2022-01-14	618	620	614	620	70,700	620
2022-01-13	618	619	617	617	40,600	617
2022-01-12	615	620	615	619	56,200	619
2022-01-11	615	617	612	614	59,800	614
2022-01-07	620	624	617	618	40,200	618
2022-01-06	622	626	619	620	55,100	620
2022-01-05	627	627	623	625	55,700	625
2022-01-04	624	625	621	624	49,900	624

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30