6247 (株)日阪製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	450	454	450	454	2,000	454
1998-12-29	450	450	445	450	7,000	450
1998-12-28	453	454	450	450	30,000	450
1998-12-25	440	450	440	449	22,000	449
1998-12-24	440	442	432	432	10,000	432
1998-12-22	440	448	440	440	35,000	440
1998-12-21	462	462	441	441	13,000	441
1998-12-18	461	465	461	462	10,000	462
1998-12-17	470	470	461	461	8,000	461
1998-12-16	470	470	468	470	4,000	470
1998-12-15	481	481	475	475	7,000	475
1998-12-14	488	488	482	482	4,000	482
1998-12-11	493	500	493	495	14,000	495
1998-12-10	523	523	523	523	8,000	523
1998-12-09	498	498	498	498	3,000	498
1998-12-08	498	498	495	498	13,000	498
1998-12-07	498	498	498	498	5,000	498
1998-12-04	495	499	495	498	19,000	498
1998-12-03	500	526	498	500	23,000	500
1998-12-02	526	526	491	496	15,000	496
1998-12-01	515	530	510	528	35,000	528
1998-11-30	520	530	510	525	28,000	525
1998-11-27	500	510	500	510	60,000	510
1998-11-26	486	500	481	500	48,000	500
1998-11-25	477	484	475	484	43,000	484
1998-11-24	466	480	466	475	46,000	475
1998-11-20	449	465	449	465	12,000	465
1998-11-19	454	454	454	454	7,000	454
1998-11-18	435	453	435	453	19,000	453
1998-11-17	428	435	428	435	21,000	435
1998-11-16	423	430	423	425	13,000	425
1998-11-13	428	430	423	423	20,000	423
1998-11-12	440	440	430	430	28,000	430
1998-11-11	450	450	440	445	24,000	445
1998-11-10	460	460	450	450	12,000	450
1998-11-09	446	460	446	460	2,000	460
1998-11-06	464	464	456	456	5,000	456
1998-11-05	470	470	455	465	34,000	465
1998-11-04	450	461	450	461	66,000	461
1998-11-02	430	450	430	450	4,000	450
1998-10-30	430	430	430	430	5,000	430
1998-10-29	431	431	430	430	8,000	430
1998-10-27	435	440	431	431	20,000	431
1998-10-26	450	450	432	432	25,000	432
1998-10-23	450	452	450	452	8,000	452
1998-10-22	441	450	441	450	15,000	450
1998-10-21	440	443	440	441	12,000	441
1998-10-20	450	450	437	438	6,000	438
1998-10-19	437	460	437	450	5,000	450
1998-10-16	423	460	423	460	29,000	460
1998-10-15	430	430	421	423	12,000	423
1998-10-14	416	430	416	430	3,000	430
1998-10-13	420	450	420	450	23,000	450
1998-10-12	430	430	421	421	18,000	421
1998-10-09	439	439	420	420	17,000	420
1998-10-08	457	458	450	451	26,000	451
1998-10-07	435	460	435	460	12,000	460
1998-10-06	410	435	410	435	14,000	435
1998-10-05	436	436	420	420	47,000	420
1998-10-02	400	406	400	406	9,000	406
1998-10-01	400	401	390	400	69,000	400
1998-09-30	416	416	400	400	30,000	400
1998-09-29	419	420	411	411	22,000	411
1998-09-28	420	420	420	420	20,000	420
1998-09-25	426	428	421	421	77,000	421
1998-09-24	425	427	425	426	261,000	426
1998-09-22	422	427	422	425	185,000	425
1998-09-21	450	450	421	425	41,000	425
1998-09-18	450	455	450	450	132,000	450
1998-09-17	480	480	465	465	37,000	465
1998-09-16	490	490	480	480	53,000	480
1998-09-14	495	500	490	490	90,000	490
1998-09-11	500	504	495	495	74,000	495
1998-09-10	510	510	505	505	44,000	505
1998-09-09	520	520	510	510	45,000	510
1998-09-08	540	549	513	513	26,000	513
1998-09-07	520	549	518	549	53,000	549
1998-09-04	551	551	520	520	26,000	520
1998-09-03	551	555	551	552	17,000	552
1998-09-02	560	565	551	551	44,000	551
1998-09-01	569	570	565	565	14,000	565
1998-08-31	580	585	580	580	19,000	580
1998-08-28	580	600	580	580	12,000	580
1998-08-27	571	583	571	583	12,000	583
1998-08-26	595	595	583	583	11,000	583
1998-08-25	600	605	600	600	21,000	600
1998-08-24	589	600	589	600	20,000	600
1998-08-21	601	602	599	599	41,000	599
1998-08-20	607	610	606	606	81,000	606
1998-08-19	610	610	610	610	16,000	610
1998-08-18	611	612	610	610	9,000	610
1998-08-17	615	615	610	610	11,000	610
1998-08-14	620	621	611	613	10,000	613
1998-08-13	620	621	619	621	44,000	621
1998-08-12	611	630	611	620	15,000	620
1998-08-11	641	641	630	630	9,000	630
1998-08-10	643	643	640	640	4,000	640
1998-08-07	642	642	642	642	2,000	642
1998-08-06	653	653	642	642	13,000	642
1998-08-05	659	659	652	653	10,000	653
1998-08-04	686	686	669	669	6,000	669
1998-08-03	686	686	686	686	1,000	686
1998-07-31	688	688	688	688	5,000	688
1998-07-30	680	689	680	689	4,000	689
1998-07-29	680	680	680	680	5,000	680
1998-07-28	699	699	679	679	2,000	679
1998-07-27	720	720	700	700	4,000	700
1998-07-24	739	739	720	720	8,000	720
1998-07-23	703	740	703	740	27,000	740
1998-07-22	720	720	700	700	3,000	700
1998-07-21	740	740	740	740	3,000	740
1998-07-17	740	740	740	740	6,000	740
1998-07-16	739	740	734	740	29,000	740
1998-07-15	740	740	740	740	8,000	740
1998-07-14	730	730	730	730	3,000	730
1998-07-13	705	730	705	730	3,000	730
1998-07-10	720	720	720	720	7,000	720
1998-07-09	720	720	720	720	8,000	720
1998-07-08	721	721	720	720	3,000	720
1998-07-07	725	730	715	730	6,000	730
1998-07-06	700	715	690	715	8,000	715
1998-07-03	720	720	700	700	10,000	700
1998-07-02	698	704	695	704	60,000	704
1998-07-01	670	694	670	694	7,000	694
1998-06-30	645	645	645	645	5,000	645
1998-06-29	670	670	670	670	1,000	670
1998-06-26	670	670	670	670	5,000	670
1998-06-25	670	670	670	670	47,000	670
1998-06-24	650	659	650	650	20,000	650
1998-06-23	645	650	635	650	152,000	650
1998-06-22	625	640	625	635	58,000	635
1998-06-19	655	655	655	655	5,000	655
1998-06-18	670	670	655	657	19,000	657
1998-06-17	657	657	655	655	7,000	655
1998-06-16	656	656	655	656	17,000	656
1998-06-15	656	656	656	656	1,000	656
1998-06-12	656	656	656	656	22,000	656
1998-06-11	644	650	643	650	7,000	650
1998-06-10	657	657	657	657	1,000	657
1998-06-08	657	657	657	657	4,000	657
1998-06-05	670	670	657	657	11,000	657
1998-06-04	668	670	668	670	5,000	670
1998-06-03	651	669	651	669	4,000	669
1998-06-02	658	669	650	650	5,000	650
1998-06-01	652	652	648	648	4,000	648
1998-05-28	651	652	651	652	2,000	652
1998-05-27	657	657	657	657	1,000	657
1998-05-25	669	669	660	660	6,000	660
1998-05-22	660	660	660	660	4,000	660
1998-05-21	653	661	640	640	15,000	640
1998-05-20	648	650	648	650	5,000	650
1998-05-19	649	649	649	649	3,000	649
1998-05-18	650	650	650	650	2,000	650
1998-05-15	650	660	650	660	5,000	660
1998-05-13	614	614	613	613	9,000	613
1998-05-12	611	616	611	616	13,000	616
1998-05-11	610	620	610	611	26,000	611
1998-05-08	620	620	611	611	16,000	611
1998-05-07	630	630	620	620	36,000	620
1998-05-06	659	659	635	635	4,000	635
1998-05-01	640	640	630	640	7,000	640
1998-04-30	640	640	640	640	8,000	640
1998-04-28	650	650	630	630	7,000	630
1998-04-27	670	670	670	670	1,000	670
1998-04-24	670	670	670	670	3,000	670
1998-04-23	650	650	645	645	4,000	645
1998-04-22	650	650	650	650	4,000	650
1998-04-21	636	650	636	650	5,000	650
1998-04-20	679	679	630	630	5,000	630
1998-04-17	640	650	630	650	94,000	650
1998-04-16	660	660	640	640	14,000	640
1998-04-15	669	669	650	655	36,000	655
1998-04-14	669	669	669	669	9,000	669
1998-04-13	669	669	669	669	4,000	669
1998-04-10	680	680	675	676	3,000	676
1998-04-09	690	690	680	680	2,000	680
1998-04-08	671	676	671	676	6,000	676
1998-04-07	650	676	650	671	32,000	671
1998-04-06	620	650	620	650	24,000	650
1998-04-03	601	620	601	605	118,000	605
1998-04-02	697	697	600	601	61,000	601
1998-04-01	707	707	700	700	15,000	700
1998-03-27	747	747	747	747	2,000	747
1998-03-26	730	730	730	730	3,000	730
1998-03-25	750	750	710	710	10,000	710
1998-03-24	743	750	743	750	10,000	750
1998-03-23	725	735	725	735	8,000	735
1998-03-20	706	711	706	710	19,000	710
1998-03-19	714	724	714	724	6,000	724
1998-03-18	723	725	708	725	78,000	725
1998-03-17	742	742	700	715	76,000	715
1998-03-16	759	759	740	750	17,000	750
1998-03-13	755	765	750	759	27,000	759
1998-03-12	775	775	770	775	4,000	775
1998-03-11	799	799	799	799	1,000	799
1998-03-10	799	800	799	800	3,000	800
1998-03-09	819	819	800	800	3,000	800
1998-03-06	830	830	820	820	47,000	820
1998-03-05	811	830	809	830	123,000	830
1998-03-04	810	814	800	814	92,000	814
1998-03-03	820	820	810	810	25,000	810
1998-03-02	820	825	815	825	30,000	825
1998-02-27	817	820	810	820	20,000	820
1998-02-26	810	817	810	817	20,000	817
1998-02-25	810	810	795	810	22,000	810
1998-02-24	824	824	810	810	30,000	810
1998-02-23	825	829	815	815	36,000	815
1998-02-20	824	830	824	825	72,000	825
1998-02-19	825	825	825	825	33,000	825
1998-02-18	810	825	810	825	68,000	825
1998-02-17	800	810	790	805	79,000	805
1998-02-16	801	801	785	800	31,000	800
1998-02-13	820	820	800	800	36,000	800
1998-02-12	818	818	813	818	26,000	818
1998-02-10	818	818	815	818	40,000	818
1998-02-09	818	818	805	818	55,000	818
1998-02-06	819	820	815	818	60,000	818
1998-02-05	819	819	809	818	27,000	818
1998-02-04	810	810	800	809	32,000	809
1998-02-03	790	802	790	800	7,000	800
1998-02-02	790	810	790	790	16,000	790
1998-01-30	819	819	798	800	28,000	800
1998-01-29	819	819	810	819	96,000	819
1998-01-28	770	810	770	810	38,000	810
1998-01-27	759	769	751	760	59,000	760
1998-01-26	730	761	730	750	69,000	750
1998-01-23	708	712	698	710	104,000	710
1998-01-22	700	700	690	698	38,000	698
1998-01-21	700	705	700	700	15,000	700
1998-01-20	699	699	699	699	3,000	699
1998-01-19	690	695	680	689	59,000	689
1998-01-16	681	681	670	681	29,000	681
1998-01-14	681	685	680	681	26,000	681
1998-01-13	658	680	658	680	17,000	680
1998-01-12	658	658	650	658	26,000	658
1998-01-09	658	662	655	658	30,000	658
1998-01-08	683	684	680	680	11,000	680
1998-01-07	682	682	682	682	1,000	682
1998-01-06	670	680	670	680	14,000	680
1998-01-05	710	720	710	710	15,000	710

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

6247 (株)日阪製作所 の時系列データ [1998年度]

6247 (株)日阪製作所の時系列データ [1998年度]