6247 (株)日阪製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	818	818	808	812	62,900	812
2022-12-07	811	817	811	813	22,800	813
2022-12-06	811	816	811	813	27,100	813
2022-12-05	816	817	813	814	39,400	814
2022-12-02	815	820	809	820	95,800	820
2022-12-01	821	822	815	820	61,700	820
2022-11-30	822	829	816	818	150,300	818
2022-11-29	828	832	825	826	67,700	826
2022-11-28	839	840	831	831	55,200	831
2022-11-25	834	838	833	838	47,400	838
2022-11-24	837	838	833	835	58,600	835
2022-11-22	829	836	829	834	41,400	834
2022-11-21	829	829	824	825	21,700	825
2022-11-18	832	832	823	824	36,300	824
2022-11-17	833	833	824	825	34,800	825
2022-11-16	829	831	825	828	24,400	828
2022-11-15	827	830	822	826	36,600	826
2022-11-14	840	840	825	827	71,300	827
2022-11-11	831	840	827	839	69,500	839
2022-11-10	825	831	822	822	56,500	822
2022-11-09	835	839	829	829	34,100	829
2022-11-08	831	837	831	835	28,300	835
2022-11-07	830	835	829	830	29,000	830
2022-11-04	831	838	828	829	44,500	829
2022-11-02	836	841	833	834	38,700	834
2022-11-01	846	849	839	839	40,100	839
2022-10-31	840	845	832	845	70,400	845
2022-10-28	826	834	819	833	308,000	833
2022-10-27	835	841	832	836	47,000	836
2022-10-26	839	843	834	839	50,600	839
2022-10-25	829	838	829	836	42,900	836
2022-10-24	838	838	826	830	30,900	830
2022-10-21	825	832	824	825	45,800	825
2022-10-20	830	836	830	836	35,400	836
2022-10-19	833	841	829	839	43,200	839
2022-10-18	829	834	825	829	38,100	829
2022-10-17	817	828	816	825	46,000	825
2022-10-14	825	829	818	825	58,500	825
2022-10-13	820	820	813	815	52,300	815
2022-10-12	821	828	816	826	51,600	826
2022-10-11	825	830	821	823	46,400	823
2022-10-07	834	848	833	840	53,700	840
2022-10-06	845	847	841	846	54,000	846
2022-10-05	846	846	831	831	43,900	831
2022-10-04	835	840	828	838	48,300	838
2022-10-03	815	820	811	820	36,400	820
2022-09-30	821	825	815	815	28,600	815
2022-09-29	825	827	818	821	44,400	821
2022-09-28	821	830	815	830	83,400	830
2022-09-27	830	830	822	822	47,900	822
2022-09-26	831	836	826	826	70,600	826
2022-09-22	834	840	833	838	37,500	838
2022-09-21	835	847	831	842	46,200	842
2022-09-20	842	845	834	835	23,700	835
2022-09-16	837	840	835	835	35,000	835
2022-09-15	839	841	832	836	34,000	836
2022-09-14	830	844	827	838	39,700	838
2022-09-13	850	850	840	844	34,700	844
2022-09-12	854	854	847	851	29,300	851
2022-09-09	840	851	840	847	54,700	847
2022-09-08	835	844	832	843	41,800	843
2022-09-07	829	832	824	827	37,200	827
2022-09-06	826	833	824	829	25,500	829
2022-09-05	824	832	821	826	30,400	826
2022-09-02	829	829	821	825	40,800	825
2022-09-01	826	833	823	825	39,800	825
2022-08-31	836	839	832	832	30,000	832
2022-08-30	843	843	835	843	19,400	843
2022-08-29	829	834	823	832	41,700	832
2022-08-26	853	853	838	841	23,400	841
2022-08-25	845	855	842	848	61,300	848
2022-08-24	823	843	822	838	100,800	838
2022-08-23	826	826	819	821	36,100	821
2022-08-22	824	830	822	826	25,400	826
2022-08-19	831	832	826	829	36,800	829
2022-08-18	826	830	821	825	71,700	825
2022-08-17	835	842	833	837	54,800	837
2022-08-16	828	834	822	831	47,900	831
2022-08-15	832	833	825	827	50,600	827
2022-08-12	822	830	819	828	54,800	828
2022-08-10	807	821	806	819	41,700	819
2022-08-09	810	815	805	807	74,200	807
2022-08-08	812	813	800	809	173,700	809
2022-08-05	830	848	804	807	214,300	807
2022-08-04	835	836	829	829	43,800	829
2022-08-03	837	840	830	830	30,500	830
2022-08-02	845	845	831	831	46,400	831
2022-08-01	858	858	849	852	43,800	852
2022-07-29	851	855	848	849	22,400	849
2022-07-28	860	865	846	859	38,000	859
2022-07-27	860	860	849	849	16,300	849
2022-07-26	862	862	854	854	14,300	854
2022-07-25	861	861	850	854	26,600	854
2022-07-22	853	864	849	859	28,500	859
2022-07-21	844	859	842	853	54,300	853
2022-07-20	840	846	825	846	48,700	846
2022-07-19	825	830	824	825	17,900	825
2022-07-15	827	831	819	821	15,600	821
2022-07-14	822	828	819	823	27,800	823
2022-07-13	825	833	822	822	19,400	822
2022-07-12	844	844	823	823	30,200	823
2022-07-11	849	850	841	847	43,200	847
2022-07-08	823	846	823	828	63,900	828
2022-07-07	829	835	821	822	38,400	822
2022-07-06	845	845	818	820	38,100	820
2022-07-05	849	852	837	846	67,800	846
2022-07-04	832	842	825	842	58,100	842
2022-07-01	830	833	811	815	76,000	815
2022-06-30	810	850	810	837	116,500	837
2022-06-29	841	852	780	780	131,300	780
2022-06-28	840	858	838	854	54,500	854
2022-06-27	850	850	827	837	34,000	837
2022-06-24	826	838	821	838	35,800	838
2022-06-23	831	831	820	828	28,600	828
2022-06-22	827	827	817	827	25,500	827
2022-06-21	818	830	815	822	32,900	822
2022-06-20	846	846	810	812	44,300	812
2022-06-17	833	843	827	836	36,500	836
2022-06-16	846	859	839	840	27,100	840
2022-06-15	850	858	845	845	37,500	845
2022-06-14	830	858	830	858	64,700	858
2022-06-13	821	848	821	845	54,400	845
2022-06-10	851	852	840	840	53,500	840
2022-06-09	862	867	854	858	32,100	858
2022-06-08	851	862	850	862	59,900	862
2022-06-07	845	851	841	845	36,600	845
2022-06-06	849	853	841	845	41,500	845
2022-06-03	849	854	843	853	71,700	853
2022-06-02	836	847	832	845	47,100	845
2022-06-01	829	842	828	842	41,400	842
2022-05-31	830	837	825	831	40,100	831
2022-05-30	822	834	821	828	115,600	828
2022-05-27	822	830	815	830	44,900	830
2022-05-26	825	825	808	813	47,500	813
2022-05-25	837	839	826	827	60,900	827
2022-05-24	829	832	817	831	79,200	831
2022-05-23	806	824	804	824	110,500	824
2022-05-20	789	803	783	803	80,700	803
2022-05-19	770	785	767	783	36,000	783
2022-05-18	780	791	777	791	42,100	791
2022-05-17	769	782	768	778	43,800	778
2022-05-16	805	805	761	769	104,100	769
2022-05-13	742	798	741	798	134,300	798
2022-05-12	746	751	742	742	36,400	742
2022-05-11	750	752	744	750	30,800	750
2022-05-10	753	756	743	752	28,700	752
2022-05-09	761	763	754	754	33,100	754
2022-05-06	760	764	757	763	24,900	763
2022-05-02	771	772	760	765	30,500	765
2022-04-28	754	766	752	766	44,900	766
2022-04-27	757	759	741	741	151,900	741
2022-04-26	771	772	763	766	26,000	766
2022-04-25	765	772	762	767	29,400	767
2022-04-22	765	773	762	770	24,700	770
2022-04-21	764	771	763	771	22,700	771
2022-04-20	764	768	760	766	22,300	766
2022-04-19	763	763	756	759	17,600	759
2022-04-18	762	764	752	759	34,900	759
2022-04-15	768	772	761	764	32,300	764
2022-04-14	768	776	768	776	22,800	776
2022-04-13	756	772	756	768	52,100	768
2022-04-12	765	765	750	752	69,700	752
2022-04-11	769	775	766	771	45,900	771
2022-04-08	768	774	765	774	69,600	774
2022-04-07	771	774	766	768	45,600	768
2022-04-06	799	799	782	782	37,700	782
2022-04-05	805	808	793	798	42,000	798
2022-04-04	804	804	795	800	23,800	800
2022-04-01	790	800	781	795	51,400	795
2022-03-31	808	813	793	794	65,800	794
2022-03-30	830	832	805	817	106,000	817
2022-03-29	832	839	822	839	159,600	839
2022-03-28	825	829	815	825	99,500	825
2022-03-25	834	834	819	824	114,000	824
2022-03-24	810	827	800	827	69,600	827
2022-03-23	824	826	815	823	79,800	823
2022-03-22	815	819	808	817	65,600	817
2022-03-18	803	806	791	805	75,400	805
2022-03-17	785	805	784	805	49,300	805
2022-03-16	776	777	769	772	49,500	772
2022-03-15	774	778	765	777	39,600	777
2022-03-14	770	774	761	765	69,200	765
2022-03-11	770	784	770	773	76,800	773
2022-03-10	775	793	775	793	46,500	793
2022-03-09	765	770	755	760	37,400	760
2022-03-08	752	767	752	761	57,400	761
2022-03-07	795	795	762	765	135,400	765
2022-03-04	800	805	795	796	51,100	796
2022-03-03	796	802	792	798	53,800	798
2022-03-02	800	804	795	795	79,700	795
2022-03-01	828	828	806	814	52,400	814
2022-02-28	810	821	805	821	44,300	821
2022-02-25	812	812	800	811	55,100	811
2022-02-24	808	816	801	816	39,700	816
2022-02-22	809	814	804	813	42,800	813
2022-02-21	815	823	812	821	29,100	821
2022-02-18	817	824	813	821	48,900	821
2022-02-17	839	839	816	821	53,800	821
2022-02-16	838	845	833	838	39,100	838
2022-02-15	850	855	826	826	69,000	826
2022-02-14	842	861	821	840	59,100	840
2022-02-10	825	835	820	835	22,200	835
2022-02-09	825	827	818	827	23,300	827
2022-02-08	828	832	819	823	18,500	823
2022-02-07	826	833	818	823	25,000	823
2022-02-04	827	835	823	830	21,200	830
2022-02-03	841	841	826	826	8,700	826
2022-02-02	820	845	820	841	25,300	841
2022-02-01	827	831	818	820	22,700	820
2022-01-31	816	827	816	827	9,800	827
2022-01-28	812	823	808	820	29,400	820
2022-01-27	813	813	796	797	41,800	797
2022-01-26	815	819	808	808	15,200	808
2022-01-25	829	829	807	812	28,500	812
2022-01-24	812	831	812	831	19,000	831
2022-01-21	806	820	800	820	31,600	820
2022-01-20	804	817	800	806	34,500	806
2022-01-19	815	816	801	801	42,500	801
2022-01-18	821	828	813	818	18,100	818
2022-01-17	816	826	813	819	17,600	819
2022-01-14	824	824	813	817	33,100	817
2022-01-13	832	835	824	826	11,900	826
2022-01-12	833	837	826	832	10,600	832
2022-01-11	838	838	814	824	22,300	824
2022-01-07	843	848	826	829	20,900	829
2022-01-06	857	860	840	840	19,700	840
2022-01-05	874	875	856	865	35,500	865
2022-01-04	871	874	856	874	20,800	874

分割・併合履歴： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株

6247 (株)日阪製作所 の時系列データ [2022年度]

6247 (株)日阪製作所の時系列データ [2022年度]