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 |
---|---|---|---|---|---|---|
2022-05-19 | 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