6247 (株)日阪製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 841.67 |
| 1986-12-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1986-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1986-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1986-12-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1986-12-02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 1986-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1986-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1986-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 59,000 | 916.67 |
| 1986-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1986-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1986-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1986-10-28 | 1,200 | 1,200 | 1,170 | 1,170 | 21,000 | 975 |
| 1986-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1986-09-25 | 990 | 990 | 990 | 990 | 4,000 | 825 |
| 1986-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 833.33 |
| 1986-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1986-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1986-06-26 | 1,750 | 1,800 | 1,750 | 1,800 | 70,000 | 1,500 |
| 1986-06-25 | 1,780 | 1,780 | 1,760 | 1,760 | 2,000 | 1,466.67 |
| 1986-06-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,483.33 |
| 1986-06-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,466.67 |
| 1986-06-16 | 1,640 | 1,700 | 1,640 | 1,650 | 4,000 | 1,375 |
| 1986-06-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1986-06-09 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,466.67 |
| 1986-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,458.33 |
| 1986-06-05 | 1,750 | 1,750 | 1,750 | 1,750 | 56,000 | 1,458.33 |
| 1986-06-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,416.67 |
| 1986-06-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1986-05-31 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,400 |
| 1986-05-30 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,408.33 |
| 1986-05-29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,450 |
| 1986-05-28 | 1,770 | 1,770 | 1,770 | 1,770 | 17,000 | 1,475 |
| 1986-05-27 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,475 |
| 1986-05-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,475 |
| 1986-05-23 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1986-05-21 | 1,840 | 1,840 | 1,840 | 1,840 | 27,000 | 1,533.33 |
| 1986-05-16 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,550 |
| 1986-05-07 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 1,583.33 |
| 1986-04-25 | 1,850 | 1,880 | 1,850 | 1,880 | 6,000 | 1,566.67 |
| 1986-04-23 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1986-04-15 | 1,860 | 1,860 | 1,800 | 1,800 | 2,000 | 1,500 |
| 1986-03-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1986-03-25 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,265.15 |
| 1986-03-24 | 1,670 | 1,700 | 1,670 | 1,700 | 3,000 | 1,287.88 |
| 1986-03-06 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,477.27 |
| 1986-03-01 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,484.85 |
| 1986-02-26 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 1,507.58 |
| 1986-02-18 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,477.27 |
| 1986-02-14 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,704.55 |
| 1986-02-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,424.24 |
| 1986-01-29 | 1,910 | 1,920 | 1,900 | 1,920 | 3,000 | 1,454.55 |
| 1986-01-23 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1986-01-22 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,500 |
| 1986-01-21 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 1,500 |
| 1986-01-20 | 2,000 | 2,030 | 2,000 | 2,020 | 12,000 | 1,530.30 |
| 1986-01-18 | 2,000 | 2,050 | 2,000 | 2,000 | 5,000 | 1,515.15 |
| 1986-01-17 | 1,900 | 2,000 | 1,900 | 2,000 | 10,000 | 1,515.15 |
| 1986-01-16 | 1,920 | 1,930 | 1,920 | 1,930 | 5,000 | 1,462.12 |
| 1986-01-14 | 1,980 | 2,000 | 1,980 | 1,980 | 4,000 | 1,500 |
| 1986-01-13 | 2,090 | 2,090 | 2,010 | 2,010 | 4,000 | 1,522.73 |
| 1986-01-08 | 2,200 | 2,250 | 2,200 | 2,250 | 23,000 | 1,704.55 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
