6247 (株)日阪製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2901,2901,2901,2901,0001,075
1988-12-241,3001,3001,3001,3001,0001,083.33
1988-12-231,3001,3001,3001,3001,0001,083.33
1988-12-191,3001,3001,3001,3003,0001,083.33
1988-12-161,2601,2601,2501,2502,0001,041.67
1988-12-131,2801,2801,2701,2704,0001,058.33
1988-12-091,3001,3001,3001,3001,0001,083.33
1988-12-021,2501,2501,2501,2501,0001,041.67
1988-11-301,2801,2801,2801,2801,0001,066.67
1988-11-261,3101,3101,3001,3103,0001,091.67
1988-11-251,3101,3101,3101,3102,0001,091.67
1988-11-221,2801,2801,2801,2803,0001,066.67
1988-11-211,2601,2601,2601,2601,0001,050
1988-11-181,2001,2001,2001,2002,0001,000
1988-11-141,2101,2101,2101,2101,0001,008.33
1988-11-111,2101,2101,2101,2102,0001,008.33
1988-11-101,2201,2201,2201,2201,0001,016.67
1988-11-011,2801,2801,2801,2801,0001,066.67
1988-10-311,2501,2601,2501,2602,0001,050
1988-10-221,1401,1401,1201,1203,000933.33
1988-10-111,2601,2601,2601,2601,0001,050
1988-10-061,3501,3501,3501,3501,0001,125
1988-10-031,4001,4001,4001,4001,0001,166.67
1988-09-301,4001,4001,4001,4001,0001,166.67
1988-09-281,3701,3701,3501,3505,0001,125
1988-09-221,2901,2901,2901,2901,0001,075
1988-09-211,2801,2801,2801,2809,0001,066.67
1988-09-201,3001,3001,3001,3001,0001,083.33
1988-09-131,3301,3301,3301,3301,0001,108.33
1988-09-031,2501,2501,2501,2501,0001,041.67
1988-08-311,2601,2601,2601,26016,0001,050
1988-08-291,2401,2401,2401,2401,0001,033.33
1988-08-271,2601,2601,2601,2601,0001,050
1988-08-261,2401,2401,2401,2401,0001,033.33
1988-08-191,2901,2901,2901,2901,0001,075
1988-08-091,2901,2901,2801,2802,0001,066.67
1988-08-031,3001,3001,3001,3003,0001,083.33
1988-08-021,2801,2801,2801,2808,0001,066.67
1988-08-011,2801,2801,2801,2802,0001,066.67
1988-07-281,2701,2701,2701,2701,0001,058.33
1988-07-271,2801,2801,2701,2702,0001,058.33
1988-07-261,2801,2801,2601,2607,0001,050
1988-07-251,3001,3101,2801,28010,0001,066.67
1988-07-231,2601,3001,2401,30012,0001,083.33
1988-07-221,3501,3501,3001,3008,0001,083.33
1988-07-191,3501,3501,3501,3502,0001,125
1988-07-181,3801,3801,3601,3603,0001,133.33
1988-07-151,3501,3601,3501,3604,0001,133.33
1988-07-141,3101,3101,2901,31019,0001,091.67
1988-07-131,3401,3401,2501,25043,0001,041.67
1988-07-081,3901,3901,3901,3901,0001,158.33
1988-07-071,4001,4001,4001,4001,0001,166.67
1988-07-051,4401,4401,4001,4003,0001,166.67
1988-07-041,4301,4401,4301,4402,0001,200
1988-06-301,4001,4001,3901,3902,0001,158.33
1988-06-291,4001,4001,3801,3805,0001,150
1988-06-281,4101,4101,4001,4004,0001,166.67
1988-06-271,4201,4201,4201,4201,0001,183.33
1988-06-251,4301,4301,4301,4302,0001,191.67
1988-06-241,4101,4101,4101,4103,0001,175
1988-06-201,4701,4701,4701,4701,0001,225
1988-06-171,4501,4901,4501,49014,0001,241.67
1988-06-141,4301,4301,4301,43011,0001,191.67
1988-06-091,4501,4501,4501,4502,0001,208.33
1988-06-031,5101,5101,5001,5004,0001,250
1988-05-281,5701,5701,5501,5503,0001,291.67
1988-05-271,5701,5801,5701,5707,0001,308.33
1988-05-261,6001,6001,5801,58014,0001,316.67
1988-05-251,4701,4901,4701,4904,0001,241.67
1988-05-241,5001,5001,5001,5001,0001,250
1988-05-231,5001,5001,5001,5002,0001,250
1988-05-191,4701,4701,4701,4701,0001,225
1988-05-171,4801,4801,4801,4801,0001,233.33
1988-05-131,5001,5001,4801,4802,0001,233.33
1988-05-121,5001,5001,5001,5001,0001,250
1988-05-101,5401,5401,5401,5402,0001,283.33
1988-05-091,5401,5401,5401,5402,0001,283.33
1988-05-061,5401,5401,5401,5401,0001,283.33
1988-04-281,5801,5801,5801,5802,0001,316.67
1988-04-271,5101,5101,5101,5101,0001,258.33
1988-04-251,5001,5001,5001,5001,0001,250
1988-04-231,5001,5001,5001,5001,0001,250
1988-04-221,5001,5001,5001,5001,0001,250
1988-04-211,5001,5001,5001,5001,0001,250
1988-04-131,5101,5101,5101,5103,0001,258.33
1988-04-071,4801,4801,4801,4801,0001,233.33
1988-04-041,5201,5201,5201,5201,0001,266.67
1988-03-311,4301,4301,4301,4301,0001,191.67
1988-03-281,4201,4201,4201,4201,0001,183.33
1988-03-151,3901,3901,3901,3901,0001,158.33
1988-03-071,4701,4701,4601,4602,0001,216.67
1988-03-051,5001,5001,5001,5001,0001,250
1988-03-031,5101,5101,5001,5004,0001,250
1988-03-021,5001,5001,5001,5001,0001,250
1988-02-291,5001,5001,5001,5002,0001,250
1988-02-251,5001,5001,5001,5001,0001,250
1988-02-181,5001,5001,5001,5003,0001,250
1988-02-171,4801,4801,4801,4803,0001,233.33
1988-02-091,4101,4101,4101,4101,0001,175
1988-02-041,5001,5001,5001,5009,0001,250
1988-02-021,5901,5901,5901,5902,0001,325
1988-01-301,5801,6001,5701,5703,0001,308.33
1988-01-291,5901,5901,5701,5804,0001,316.67
1988-01-281,5001,5901,5001,59019,0001,325
1988-01-271,3301,4901,3301,4906,0001,241.67
1988-01-041,2101,2101,2101,2101,0001,008.33

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