6247 (株)日阪製作所 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
2023-09-2299099598499048,300990
2023-09-219911,00399199443,900994
2023-09-201,0051,01199299368,700993
2023-09-199861,0069811,00676,8001,006
2023-09-1598498698198293,700982
2023-09-1497898297298086,300980
2023-09-1398498697497765,100977
2023-09-1297598597598350,800983
2023-09-1196797996797583,300975
2023-09-08958965952960174,100960
2023-09-07979983969971126,600971
2023-09-0698998998298258,100982
2023-09-0598598697898662,600986
2023-09-0497899097698968,200989
2023-09-01962975957972100,200972
2023-08-3195295795095263,700952
2023-08-3094795394395150,400951
2023-08-29935945935943157,400943
2023-08-2893694193393646,400936
2023-08-2593594393393541,600935
2023-08-2493895293794449,900944
2023-08-2392693992693820,400938
2023-08-2292793492492621,200926
2023-08-2191893391892962,600929
2023-08-1893093292192236,300922
2023-08-1793093292093045,600930
2023-08-1693894493393356,200933
2023-08-1593293893093742,000937
2023-08-1493893992993062,600930
2023-08-1092993592293495,300934
2023-08-0992792891992543,900925
2023-08-0892593292492738,100927
2023-08-0791392591192327,700923
2023-08-0491091790991433,600914
2023-08-0392592691191562,700915
2023-08-0293093492792950,600929
2023-08-0193493792993536,300935
2023-07-3193893892792887,100928
2023-07-2891893191893050,600930
2023-07-2792792792292525,600925
2023-07-2693293292692725,500927
2023-07-2593593892693265,200932
2023-07-2493894092993556,000935
2023-07-2193293792993572,000935
2023-07-2093493592993349,400933
2023-07-1993093492593441,000934
2023-07-1892392792092721,600927
2023-07-1492992991391830,600918
2023-07-1392092291392244,300922
2023-07-1293893892292259,600922
2023-07-1192593792593573,400935
2023-07-1091493291492293,800922
2023-07-0791591890391281,700912
2023-07-0692192391492059,300920
2023-07-0592192491592281,300922
2023-07-0492192491792055,900920
2023-07-03920930915923113,300923
2023-06-3091191390491383,600913
2023-06-2991391590590944,400909
2023-06-2890391290091265,400912
2023-06-2789489588889527,100895
2023-06-2689689888789433,400894
2023-06-2389990088689372,400893
2023-06-2289089688889288,900892
2023-06-21880892879890106,100890
2023-06-2087788087388066,200880
2023-06-19884887876880141,300880
2023-06-16884885876879141,400879
2023-06-15885885877878113,400878
2023-06-1488288587588487,700884
2023-06-1387788487687966,300879
2023-06-1287387687287644,100876
2023-06-0986787486686964,300869
2023-06-0887687886486664,300866
2023-06-0787888387087067,600870
2023-06-0687587887387763,400877
2023-06-0588388387788163,500881
2023-06-0286587386487148,100871
2023-06-0186687386086158,900861
2023-05-3186887486586970,200869
2023-05-3087687986887647,400876
2023-05-2987888487687841,100878
2023-05-2687688187187152,500871
2023-05-2587288187288051,300880
2023-05-2487588287587635,800876
2023-05-23887891871877115,200877
2023-05-2287688487388448,800884
2023-05-1988488587487595,100875
2023-05-1888388787788395,300883
2023-05-17895899880882127,600882
2023-05-16930930892897200,300897
2023-05-15956960938941126,600941
2023-05-1295495694594962,800949
2023-05-1194795294194756,300947
2023-05-1093895493595159,500951
2023-05-0993394292794095,900940
2023-05-0891093291093091,000930
2023-05-0291391490290756,700907
2023-05-0191191390390999,200909
2023-04-2890591290491096,700910
2023-04-27899902889896152,900896
2023-04-26910911903907103,900907
2023-04-25918924915916148,400916
2023-04-24901918897913115,900913
2023-04-2189490088789475,900894
2023-04-2088489588488759,000887
2023-04-1988088787788548,500885
2023-04-1887988787888144,800881
2023-04-1788588787887938,400879
2023-04-1488588587888165,600881
2023-04-1389089088188240,700882
2023-04-1288689788589039,300890
2023-04-1188088687788529,300885
2023-04-1087487886987340,600873
2023-04-0786987686987364,700873
2023-04-0687287886886960,400869
2023-04-0589089088188172,500881
2023-04-0490390789790667,800906
2023-04-0389690488990279,800902
2023-03-3189389888989360,500893
2023-03-3087988687688558,400885
2023-03-29895902893900175,300900
2023-03-28903903894894114,900894
2023-03-27897900892894137,400894
2023-03-24896897890897117,900897
2023-03-2388390088090050,100900
2023-03-2289190389189572,100895
2023-03-2089890288588565,800885
2023-03-1791091690690881,800908
2023-03-1691091790290562,700905
2023-03-1592194291993858,300938
2023-03-1493293390691080,900910
2023-03-13949951935946112,800946
2023-03-10973979964964119,600964
2023-03-0998299198298856,400988
2023-03-0898699297197593,900975
2023-03-0798599798599064,500990
2023-03-0697198497098260,700982
2023-03-03959972959971100,000971
2023-03-0295096195095966,100959
2023-03-0195095594995395,600953
2023-02-2897097495295579,400955
2023-02-2796097595297589,500975
2023-02-2494595594395051,300950
2023-02-2293394393393940,100939
2023-02-2193194693193748,500937
2023-02-2091693091692952,100929
2023-02-1790591590290840,900908
2023-02-1690891490091484,100914
2023-02-15896906890906145,200906
2023-02-14865900860881168,600881
2023-02-1386186585685937,700859
2023-02-1085786485786123,500861
2023-02-0985086785086336,500863
2023-02-0885185584985122,000851
2023-02-0785785785085122,200851
2023-02-0686086085085033,800850
2023-02-0384385384085361,200853
2023-02-0286186283884864,600848
2023-02-0186286385585932,700859
2023-01-3185686585686052,700860
2023-01-3085086184885594,400855
2023-01-2784585084585032,600850
2023-01-2684984984584630,300846
2023-01-2585085084484753,200847
2023-01-24835845835845103,000845
2023-01-2383383482983341,800833
2023-01-2082583082582829,000828
2023-01-1982282882182516,100825
2023-01-1882682982282644,800826
2023-01-1782182582082126,400821
2023-01-1681782381582131,700821
2023-01-1382082181581529,200815
2023-01-1281982181681637,100816
2023-01-1181681881581734,800817
2023-01-1081881881081244,700812
2023-01-0681181481181419,400814
2023-01-0581581581081161,600811
2023-01-0481481580981449,100814

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