6306 日工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	689	695	689	693	58,900	693
2023-12-28	697	697	688	689	189,700	689
2023-12-27	683	694	682	692	91,600	692
2023-12-26	672	682	669	679	78,800	679
2023-12-25	672	672	665	670	76,300	670
2023-12-22	665	669	665	668	43,200	668
2023-12-21	661	666	660	663	36,800	663
2023-12-20	667	667	662	663	28,200	663
2023-12-19	659	667	657	664	63,900	664
2023-12-18	650	657	649	657	58,200	657
2023-12-15	651	656	651	654	61,800	654
2023-12-14	659	660	652	654	40,200	654
2023-12-13	659	661	657	657	31,500	657
2023-12-12	663	664	656	659	32,800	659
2023-12-11	656	660	654	660	48,200	660
2023-12-08	660	664	654	655	80,800	655
2023-12-07	668	668	662	664	62,100	664
2023-12-06	666	671	666	669	49,500	669
2023-12-05	667	670	665	665	39,300	665
2023-12-04	670	672	666	669	52,500	669
2023-12-01	673	673	668	670	21,400	670
2023-11-30	671	673	666	673	23,100	673
2023-11-29	666	671	666	669	27,500	669
2023-11-28	670	673	667	671	43,700	671
2023-11-27	670	670	664	668	33,800	668
2023-11-24	674	674	667	669	33,400	669
2023-11-22	664	669	663	667	34,500	667
2023-11-21	670	670	662	664	31,800	664
2023-11-20	670	673	665	665	36,400	665
2023-11-17	662	670	661	670	38,300	670
2023-11-16	665	665	659	662	20,500	662
2023-11-15	672	672	660	665	55,000	665
2023-11-14	669	672	667	672	35,600	672
2023-11-13	669	669	664	668	19,600	668
2023-11-10	663	666	661	664	23,000	664
2023-11-09	656	666	656	664	20,600	664
2023-11-08	666	669	655	656	84,300	656
2023-11-07	670	671	666	669	20,600	669
2023-11-06	665	670	664	670	36,000	670
2023-11-02	666	666	659	662	27,200	662
2023-11-01	659	665	659	663	39,700	663
2023-10-31	651	657	649	657	38,500	657
2023-10-30	659	659	651	651	52,600	651
2023-10-27	659	663	656	662	31,000	662
2023-10-26	652	657	652	654	31,100	654
2023-10-25	657	658	652	653	36,400	653
2023-10-24	651	652	642	650	39,500	650
2023-10-23	653	655	648	648	46,700	648
2023-10-20	654	660	654	659	21,800	659
2023-10-19	652	658	651	654	23,800	654
2023-10-18	659	659	650	656	36,700	656
2023-10-17	657	660	652	656	25,600	656
2023-10-16	654	657	652	654	36,100	654
2023-10-13	660	661	653	655	32,000	655
2023-10-12	659	661	656	661	32,000	661
2023-10-11	659	661	655	658	27,800	658
2023-10-10	660	661	657	658	35,200	658
2023-10-06	651	656	647	653	47,900	653
2023-10-05	645	650	643	647	48,600	647
2023-10-04	647	649	637	639	84,900	639
2023-10-03	654	654	648	648	50,900	648
2023-10-02	658	666	655	655	44,100	655
2023-09-29	673	673	656	658	44,900	658
2023-09-28	675	675	668	668	77,200	668
2023-09-27	681	688	675	687	95,100	687
2023-09-26	685	685	677	683	51,600	683
2023-09-25	675	684	675	683	65,300	683
2023-09-22	681	682	674	677	131,900	677
2023-09-21	697	697	682	683	78,600	683
2023-09-20	696	697	685	686	72,600	686
2023-09-19	687	697	685	697	67,000	697
2023-09-15	680	687	678	687	65,700	687
2023-09-14	679	679	676	679	26,700	679
2023-09-13	682	682	676	676	31,600	676
2023-09-12	679	682	676	682	25,500	682
2023-09-11	676	679	674	678	36,800	678
2023-09-08	671	677	671	672	63,100	672
2023-09-07	680	686	676	676	55,900	676
2023-09-06	680	683	678	681	46,200	681
2023-09-05	678	681	674	681	61,200	681
2023-09-04	672	680	672	679	50,100	679
2023-09-01	667	672	667	672	36,000	672
2023-08-31	663	670	662	668	40,800	668
2023-08-30	666	666	662	663	31,000	663
2023-08-29	665	665	660	663	12,800	663
2023-08-28	658	662	651	661	48,300	661
2023-08-25	650	654	650	651	32,200	651
2023-08-24	649	656	648	653	40,700	653
2023-08-23	645	650	644	649	49,000	649
2023-08-22	648	650	646	647	34,200	647
2023-08-21	646	653	646	650	41,400	650
2023-08-18	648	648	642	646	43,000	646
2023-08-17	650	650	641	646	40,700	646
2023-08-16	653	660	650	651	60,700	651
2023-08-15	660	661	655	656	50,000	656
2023-08-14	670	670	657	659	91,200	659
2023-08-10	674	680	671	680	33,700	680
2023-08-09	680	680	674	675	28,300	675
2023-08-08	677	683	677	682	16,200	682
2023-08-07	671	678	670	677	32,800	677
2023-08-04	669	676	669	673	39,300	673
2023-08-03	675	675	671	673	44,100	673
2023-08-02	684	686	677	678	52,800	678
2023-08-01	687	688	684	688	33,300	688
2023-07-31	690	690	684	687	61,800	687
2023-07-28	676	683	674	683	74,300	683
2023-07-27	673	676	672	676	26,900	676
2023-07-26	672	675	670	672	22,900	672
2023-07-25	675	675	671	671	74,700	671
2023-07-24	665	673	665	673	40,000	673
2023-07-21	662	665	660	661	24,400	661
2023-07-20	669	669	660	662	23,300	662
2023-07-19	661	666	659	666	44,000	666
2023-07-18	655	659	653	658	33,200	658
2023-07-14	664	664	654	656	31,300	656
2023-07-13	658	662	655	658	36,300	658
2023-07-12	668	668	659	659	25,200	659
2023-07-11	663	670	661	665	53,800	665
2023-07-10	655	664	654	659	56,100	659
2023-07-07	655	656	650	653	60,800	653
2023-07-06	658	662	657	657	56,000	657
2023-07-05	654	660	654	659	33,400	659
2023-07-04	661	664	655	655	49,600	655
2023-07-03	656	663	656	661	71,800	661
2023-06-30	654	655	650	653	47,400	653
2023-06-29	650	659	650	654	106,300	654
2023-06-28	653	653	646	649	199,400	649
2023-06-27	650	654	647	650	120,000	650
2023-06-26	639	651	636	650	102,400	650
2023-06-23	643	646	638	639	63,100	639
2023-06-22	646	647	643	645	35,400	645
2023-06-21	644	649	644	646	40,600	646
2023-06-20	645	645	640	644	30,300	644
2023-06-19	644	646	641	646	35,600	646
2023-06-16	643	647	643	644	66,500	644
2023-06-15	642	647	642	642	39,800	642
2023-06-14	645	646	641	645	42,700	645
2023-06-13	645	645	642	642	44,700	642
2023-06-12	636	645	636	642	36,900	642
2023-06-09	635	639	635	636	54,100	636
2023-06-08	630	634	630	633	26,500	633
2023-06-07	635	639	629	630	48,700	630
2023-06-06	632	637	631	635	22,500	635
2023-06-05	638	639	634	635	29,000	635
2023-06-02	627	632	625	630	25,000	630
2023-06-01	621	626	621	623	45,900	623
2023-05-31	630	631	621	621	125,100	621
2023-05-30	632	637	630	633	30,300	633
2023-05-29	634	637	633	633	39,000	633
2023-05-26	635	639	632	634	36,900	634
2023-05-25	638	641	637	639	44,900	639
2023-05-24	635	642	635	638	21,400	638
2023-05-23	644	644	635	638	35,600	638
2023-05-22	635	640	632	640	38,100	640
2023-05-19	637	638	631	631	44,000	631
2023-05-18	636	639	632	637	66,500	637
2023-05-17	645	645	637	637	41,900	637
2023-05-16	647	648	643	644	20,300	644
2023-05-15	645	646	641	646	30,200	646
2023-05-12	644	644	639	644	28,000	644
2023-05-11	642	643	639	639	15,600	639
2023-05-10	650	650	642	643	24,200	643
2023-05-09	643	650	643	650	35,600	650
2023-05-08	646	648	642	643	30,900	643
2023-05-02	652	652	640	642	23,800	642
2023-05-01	650	651	646	651	38,200	651
2023-04-28	645	646	642	646	46,300	646
2023-04-27	640	643	636	639	27,100	639
2023-04-26	639	642	636	641	23,500	641
2023-04-25	638	642	636	642	45,200	642
2023-04-24	629	637	629	632	37,200	632
2023-04-21	636	641	635	637	16,100	637
2023-04-20	640	641	635	636	31,500	636
2023-04-19	640	640	635	638	19,800	638
2023-04-18	636	642	634	640	52,000	640
2023-04-17	635	637	634	636	29,500	636
2023-04-14	634	635	633	634	28,900	634
2023-04-13	635	635	630	635	27,500	635
2023-04-12	629	635	629	635	25,600	635
2023-04-11	629	631	624	629	50,600	629
2023-04-10	626	626	623	626	20,200	626
2023-04-07	622	625	622	622	22,400	622
2023-04-06	623	627	621	622	41,800	622
2023-04-05	634	634	626	626	37,500	626
2023-04-04	638	640	635	640	49,400	640
2023-04-03	635	639	634	637	38,900	637
2023-03-31	631	636	630	634	31,900	634
2023-03-30	633	633	627	631	48,100	631
2023-03-29	641	649	640	649	105,700	649
2023-03-28	645	645	639	639	50,800	639
2023-03-27	644	644	637	641	36,500	641
2023-03-24	636	638	634	638	37,400	638
2023-03-23	641	641	635	636	35,400	636
2023-03-22	640	643	636	643	60,100	643
2023-03-20	630	633	626	626	42,300	626
2023-03-17	629	635	629	635	22,300	635
2023-03-16	629	632	628	628	50,800	628
2023-03-15	630	642	630	641	39,100	641
2023-03-14	631	631	623	627	60,500	627
2023-03-13	635	638	629	638	57,700	638
2023-03-10	647	649	641	641	83,200	641
2023-03-09	652	655	649	652	51,800	652
2023-03-08	643	653	643	653	45,700	653
2023-03-07	638	645	638	644	53,200	644
2023-03-06	636	638	634	638	70,300	638
2023-03-03	635	636	634	636	44,500	636
2023-03-02	635	635	631	632	26,800	632
2023-03-01	631	635	631	635	19,500	635
2023-02-28	635	636	633	633	35,800	633
2023-02-27	630	633	629	633	30,100	633
2023-02-24	631	631	626	631	33,700	631
2023-02-22	625	626	624	624	28,400	624
2023-02-21	627	629	625	626	29,100	626
2023-02-20	627	629	626	627	28,100	627
2023-02-17	627	630	626	627	25,900	627
2023-02-16	628	630	625	630	28,200	630
2023-02-15	629	629	625	625	25,300	625
2023-02-14	627	627	624	626	20,000	626
2023-02-13	625	631	624	624	25,100	624
2023-02-10	625	631	625	629	25,500	629
2023-02-09	626	629	625	629	41,800	629
2023-02-08	626	626	625	626	10,200	626
2023-02-07	625	626	625	625	7,100	625
2023-02-06	625	628	624	624	25,300	624
2023-02-03	627	630	625	626	24,300	626
2023-02-02	630	630	626	628	18,700	628
2023-02-01	630	632	628	630	15,600	630
2023-01-31	630	631	627	629	20,700	629
2023-01-30	634	634	627	629	31,700	629
2023-01-27	633	633	627	630	32,000	630
2023-01-26	630	630	624	628	31,400	628
2023-01-25	629	630	626	630	31,300	630
2023-01-24	625	628	624	628	31,500	628
2023-01-23	624	624	619	623	27,500	623
2023-01-20	618	621	618	618	7,100	618
2023-01-19	621	623	618	619	26,700	619
2023-01-18	618	623	615	622	49,500	622
2023-01-17	614	616	611	615	18,100	615
2023-01-16	613	614	611	612	23,900	612
2023-01-13	611	615	611	613	17,300	613
2023-01-12	615	616	612	613	17,200	613
2023-01-11	614	615	612	615	15,500	615
2023-01-10	614	615	608	609	25,000	609
2023-01-06	610	612	609	612	31,000	612
2023-01-05	614	614	610	610	35,100	610
2023-01-04	616	618	613	614	42,200	614

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