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
2022-12-0881881880881262,900812
2022-12-0781181781181322,800813
2022-12-0681181681181327,100813
2022-12-0581681781381439,400814
2022-12-0281582080982095,800820
2022-12-0182182281582061,700820
2022-11-30822829816818150,300818
2022-11-2982883282582667,700826
2022-11-2883984083183155,200831
2022-11-2583483883383847,400838
2022-11-2483783883383558,600835
2022-11-2282983682983441,400834
2022-11-2182982982482521,700825
2022-11-1883283282382436,300824
2022-11-1783383382482534,800825
2022-11-1682983182582824,400828
2022-11-1582783082282636,600826
2022-11-1484084082582771,300827
2022-11-1183184082783969,500839
2022-11-1082583182282256,500822
2022-11-0983583982982934,100829
2022-11-0883183783183528,300835
2022-11-0783083582983029,000830
2022-11-0483183882882944,500829
2022-11-0283684183383438,700834
2022-11-0184684983983940,100839
2022-10-3184084583284570,400845
2022-10-28826834819833308,000833
2022-10-2783584183283647,000836
2022-10-2683984383483950,600839
2022-10-2582983882983642,900836
2022-10-2483883882683030,900830
2022-10-2182583282482545,800825
2022-10-2083083683083635,400836
2022-10-1983384182983943,200839
2022-10-1882983482582938,100829
2022-10-1781782881682546,000825
2022-10-1482582981882558,500825
2022-10-1382082081381552,300815
2022-10-1282182881682651,600826
2022-10-1182583082182346,400823
2022-10-0783484883384053,700840
2022-10-0684584784184654,000846
2022-10-0584684683183143,900831
2022-10-0483584082883848,300838
2022-10-0381582081182036,400820
2022-09-3082182581581528,600815
2022-09-2982582781882144,400821
2022-09-2882183081583083,400830
2022-09-2783083082282247,900822
2022-09-2683183682682670,600826
2022-09-2283484083383837,500838
2022-09-2183584783184246,200842
2022-09-2084284583483523,700835
2022-09-1683784083583535,000835
2022-09-1583984183283634,000836
2022-09-1483084482783839,700838
2022-09-1385085084084434,700844
2022-09-1285485484785129,300851
2022-09-0984085184084754,700847
2022-09-0883584483284341,800843
2022-09-0782983282482737,200827
2022-09-0682683382482925,500829
2022-09-0582483282182630,400826
2022-09-0282982982182540,800825
2022-09-0182683382382539,800825
2022-08-3183683983283230,000832
2022-08-3084384383584319,400843
2022-08-2982983482383241,700832
2022-08-2685385383884123,400841
2022-08-2584585584284861,300848
2022-08-24823843822838100,800838
2022-08-2382682681982136,100821
2022-08-2282483082282625,400826
2022-08-1983183282682936,800829
2022-08-1882683082182571,700825
2022-08-1783584283383754,800837
2022-08-1682883482283147,900831
2022-08-1583283382582750,600827
2022-08-1282283081982854,800828
2022-08-1080782180681941,700819
2022-08-0981081580580774,200807
2022-08-08812813800809173,700809
2022-08-05830848804807214,300807
2022-08-0483583682982943,800829
2022-08-0383784083083030,500830
2022-08-0284584583183146,400831
2022-08-0185885884985243,800852
2022-07-2985185584884922,400849
2022-07-2886086584685938,000859
2022-07-2786086084984916,300849
2022-07-2686286285485414,300854
2022-07-2586186185085426,600854
2022-07-2285386484985928,500859
2022-07-2184485984285354,300853
2022-07-2084084682584648,700846
2022-07-1982583082482517,900825
2022-07-1582783181982115,600821
2022-07-1482282881982327,800823
2022-07-1382583382282219,400822
2022-07-1284484482382330,200823
2022-07-1184985084184743,200847
2022-07-0882384682382863,900828
2022-07-0782983582182238,400822
2022-07-0684584581882038,100820
2022-07-0584985283784667,800846
2022-07-0483284282584258,100842
2022-07-0183083381181576,000815
2022-06-30810850810837116,500837
2022-06-29841852780780131,300780
2022-06-2884085883885454,500854
2022-06-2785085082783734,000837
2022-06-2482683882183835,800838
2022-06-2383183182082828,600828
2022-06-2282782781782725,500827
2022-06-2181883081582232,900822
2022-06-2084684681081244,300812
2022-06-1783384382783636,500836
2022-06-1684685983984027,100840
2022-06-1585085884584537,500845
2022-06-1483085883085864,700858
2022-06-1382184882184554,400845
2022-06-1085185284084053,500840
2022-06-0986286785485832,100858
2022-06-0885186285086259,900862
2022-06-0784585184184536,600845
2022-06-0684985384184541,500845
2022-06-0384985484385371,700853
2022-06-0283684783284547,100845
2022-06-0182984282884241,400842
2022-05-3183083782583140,100831
2022-05-30822834821828115,600828
2022-05-2782283081583044,900830
2022-05-2682582580881347,500813
2022-05-2583783982682760,900827
2022-05-2482983281783179,200831
2022-05-23806824804824110,500824
2022-05-2078980378380380,700803
2022-05-1977078576778336,000783
2022-05-1878079177779142,100791
2022-05-1776978276877843,800778
2022-05-16805805761769104,100769
2022-05-13742798741798134,300798
2022-05-1274675174274236,400742
2022-05-1175075274475030,800750
2022-05-1075375674375228,700752
2022-05-0976176375475433,100754
2022-05-0676076475776324,900763
2022-05-0277177276076530,500765
2022-04-2875476675276644,900766
2022-04-27757759741741151,900741
2022-04-2677177276376626,000766
2022-04-2576577276276729,400767
2022-04-2276577376277024,700770
2022-04-2176477176377122,700771
2022-04-2076476876076622,300766
2022-04-1976376375675917,600759
2022-04-1876276475275934,900759
2022-04-1576877276176432,300764
2022-04-1476877676877622,800776
2022-04-1375677275676852,100768
2022-04-1276576575075269,700752
2022-04-1176977576677145,900771
2022-04-0876877476577469,600774
2022-04-0777177476676845,600768
2022-04-0679979978278237,700782
2022-04-0580580879379842,000798
2022-04-0480480479580023,800800
2022-04-0179080078179551,400795
2022-03-3180881379379465,800794
2022-03-30830832805817106,000817
2022-03-29832839822839159,600839
2022-03-2882582981582599,500825
2022-03-25834834819824114,000824
2022-03-2481082780082769,600827
2022-03-2382482681582379,800823
2022-03-2281581980881765,600817
2022-03-1880380679180575,400805
2022-03-1778580578480549,300805
2022-03-1677677776977249,500772
2022-03-1577477876577739,600777
2022-03-1477077476176569,200765
2022-03-1177078477077376,800773
2022-03-1077579377579346,500793
2022-03-0976577075576037,400760
2022-03-0875276775276157,400761
2022-03-07795795762765135,400765
2022-03-0480080579579651,100796
2022-03-0379680279279853,800798
2022-03-0280080479579579,700795
2022-03-0182882880681452,400814
2022-02-2881082180582144,300821
2022-02-2581281280081155,100811
2022-02-2480881680181639,700816
2022-02-2280981480481342,800813
2022-02-2181582381282129,100821
2022-02-1881782481382148,900821
2022-02-1783983981682153,800821
2022-02-1683884583383839,100838
2022-02-1585085582682669,000826
2022-02-1484286182184059,100840
2022-02-1082583582083522,200835
2022-02-0982582781882723,300827
2022-02-0882883281982318,500823
2022-02-0782683381882325,000823
2022-02-0482783582383021,200830
2022-02-038418418268268,700826
2022-02-0282084582084125,300841
2022-02-0182783181882022,700820
2022-01-318168278168279,800827
2022-01-2881282380882029,400820
2022-01-2781381379679741,800797
2022-01-2681581980880815,200808
2022-01-2582982980781228,500812
2022-01-2481283181283119,000831
2022-01-2180682080082031,600820
2022-01-2080481780080634,500806
2022-01-1981581680180142,500801
2022-01-1882182881381818,100818
2022-01-1781682681381917,600819
2022-01-1482482481381733,100817
2022-01-1383283582482611,900826
2022-01-1283383782683210,600832
2022-01-1183883881482422,300824
2022-01-0784384882682920,900829
2022-01-0685786084084019,700840
2022-01-0587487585686535,500865
2022-01-0487187485687420,800874

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