6247 (株)日阪製作所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3091992591392071,000920
2009-12-2989390589090378,000903
2009-12-2887389587388351,000883
2009-12-2587088486687680,000876
2009-12-2485787485685973,000859
2009-12-22851861845856122,000856
2009-12-2185085785085180,000851
2009-12-1884885984385074,000850
2009-12-1786386884884942,000849
2009-12-1685186885085190,000851
2009-12-1584486384384459,000844
2009-12-14826846809843124,000843
2009-12-11811826801825123,000825
2009-12-10838838790805180,000805
2009-12-09856857830834171,000834
2009-12-08869869840846147,000846
2009-12-07884902855861230,000861
2009-12-04910910852855205,000855
2009-12-03847901844900187,000900
2009-12-02851852839846105,000846
2009-12-01833846816845145,000845
2009-11-30836842828828165,000828
2009-11-2786486483883860,000838
2009-11-2687387985586884,000868
2009-11-2589589586187082,000870
2009-11-2489289288388645,000886
2009-11-2089790288989148,000891
2009-11-1992792788690791,000907
2009-11-1891593591491769,000917
2009-11-1792592690691491,000914
2009-11-1695795793294586,000945
2009-11-1396296295195679,000956
2009-11-1296497095796166,000961
2009-11-1196597796296515,000965
2009-11-10974979965975105,000975
2009-11-0996196495096435,000964
2009-11-0694695694695352,000953
2009-11-0595695894595186,000951
2009-11-0494695194194635,000946
2009-11-0295095794194680,000946
2009-10-30971987948961112,000961
2009-10-29968973958968103,000968
2009-10-281,0051,00599099333,000993
2009-10-271,0141,0149901,00535,0001,005
2009-10-261,0031,0199971,01939,0001,019
2009-10-231,0161,0161,0001,00652,0001,006
2009-10-221,0111,0181,0001,01839,0001,018
2009-10-211,0281,0291,0181,02538,0001,025
2009-10-201,0101,0351,0101,03137,0001,031
2009-10-191,0331,0331,0091,03030,0001,030
2009-10-161,0381,0381,0291,03332,0001,033
2009-10-151,0371,0371,0221,03743,0001,037
2009-10-141,0401,0401,0061,02162,0001,021
2009-10-131,0561,0561,0201,045136,0001,045
2009-10-091,0261,0371,0181,037161,0001,037
2009-10-081,0081,0301,0031,026102,0001,026
2009-10-071,0051,0099961,00575,0001,005
2009-10-06969996969996103,000996
2009-10-05972988962977115,000977
2009-10-02980985960982162,000982
2009-10-019971,0079931,000105,0001,000
2009-09-3098399598299587,000995
2009-09-2998298497198387,000983
2009-09-28990990955972257,000972
2009-09-2599499497998584,000985
2009-09-24982991980990120,000990
2009-09-18983999979987112,000987
2009-09-1798399497899382,000993
2009-09-1697998397598068,000980
2009-09-1597698596997964,000979
2009-09-141,0021,002963973102,000973
2009-09-111,0241,0241,0001,006100,0001,006
2009-09-109801,0159801,014142,0001,014
2009-09-0999099097898043,000980
2009-09-0898098497698158,000981
2009-09-0797298096997734,000977
2009-09-0497798096596772,000967
2009-09-0398198797297494,000974
2009-09-0299399398198989,000989
2009-09-019941,0059941,00259,0001,002
2009-08-311,0071,0179891,00784,0001,007
2009-08-281,0131,013996997101,000997
2009-08-279931,0119921,011184,0001,011
2009-08-26981990978987124,000987
2009-08-251,0171,017976977202,000977
2009-08-241,0221,0341,0101,017149,0001,017
2009-08-211,0491,0551,0121,021121,0001,021
2009-08-201,0451,0451,0261,040202,0001,040
2009-08-191,0741,0741,0251,025109,0001,025
2009-08-181,0091,0591,0091,054190,0001,054
2009-08-171,0251,0571,0161,016203,0001,016
2009-08-141,0051,0321,0011,025168,0001,025
2009-08-139951,00698699598,000995
2009-08-12982998980992185,000992
2009-08-1197398397098190,000981
2009-08-1095297495296899,000968
2009-08-07966966938947179,000947
2009-08-06970985954964271,000964
2009-08-051,0031,008943960382,000960
2009-08-041,0221,0421,0051,00980,0001,009
2009-08-031,0311,0311,0031,01161,0001,011
2009-07-311,0351,0351,0111,02193,0001,021
2009-07-301,0071,0509941,03481,0001,034
2009-07-291,0021,0401,0021,02766,0001,027
2009-07-281,0231,0271,0141,02269,0001,022
2009-07-271,0501,0541,0211,022116,0001,022
2009-07-241,0271,0331,0121,033118,0001,033
2009-07-239921,00598798754,000987
2009-07-229971,01098899850,000998
2009-07-2197899696698887,000988
2009-07-1794895093594886,000948
2009-07-16950962923927133,000927
2009-07-1596196793293898,000938
2009-07-14950964944960180,000960
2009-07-1395795991092090,000920
2009-07-10961986958967116,000967
2009-07-091,0101,010971971148,000971
2009-07-081,0151,0151,0011,003129,0001,003
2009-07-071,0451,0641,0351,035126,0001,035
2009-07-061,0861,0921,0471,051129,0001,051
2009-07-031,1131,1131,0951,10683,0001,106
2009-07-021,1601,1601,1201,12991,0001,129
2009-07-011,1341,1631,1341,14193,0001,141
2009-06-301,1771,1771,1471,15444,0001,154
2009-06-291,1451,1531,1351,137136,0001,137
2009-06-261,1381,1711,1241,168152,0001,168
2009-06-251,1461,1481,1171,120113,0001,120
2009-06-241,1001,1141,0951,107110,0001,107
2009-06-231,0691,0891,0601,072156,0001,072
2009-06-221,0921,1191,0901,10974,0001,109
2009-06-191,1331,1331,0821,092100,0001,092
2009-06-181,1291,1471,1131,113160,0001,113
2009-06-171,0881,1111,0881,111212,0001,111
2009-06-161,1511,1601,1051,108134,0001,108
2009-06-151,2181,2191,1861,186135,0001,186
2009-06-121,2301,2351,1601,198362,0001,198
2009-06-111,2101,2501,2051,250147,0001,250
2009-06-101,1731,1961,1701,19692,0001,196
2009-06-091,1721,1881,1711,17270,0001,172
2009-06-081,1781,1891,1531,172108,0001,172
2009-06-051,1541,1651,1301,14498,0001,144
2009-06-041,1601,1601,1311,134108,0001,134
2009-06-031,1701,1771,1551,155113,0001,155
2009-06-021,1711,2001,1631,170116,0001,170
2009-06-011,1661,1771,1501,154133,0001,154
2009-05-291,1651,1811,1621,17486,0001,174
2009-05-281,1481,1851,1471,185113,0001,185
2009-05-271,1671,1701,1331,150179,0001,150
2009-05-261,0991,1721,0751,157315,0001,157
2009-05-251,0431,0921,0411,085225,0001,085
2009-05-229961,0239841,023128,0001,023
2009-05-219861,0109821,00173,0001,001
2009-05-209901,00098999638,000996
2009-05-1999499897498163,000981
2009-05-1898298296097479,000974
2009-05-15991992971977165,000977
2009-05-149951,020974990193,000990
2009-05-139901,0199901,01475,0001,014
2009-05-121,0141,025988992114,000992
2009-05-111,0461,0511,0221,033102,0001,033
2009-05-081,0031,0369961,036166,0001,036
2009-05-079881,0119831,00386,0001,003
2009-05-01982990946961131,000961
2009-04-3093098993098298,000982
2009-04-28947970929929127,000929
2009-04-27980997952967105,000967
2009-04-241,0011,00197697887,000978
2009-04-239881,0099771,005119,0001,005
2009-04-229851,00098098773,000987
2009-04-219851,006971989146,000989
2009-04-209851,006969995161,000995
2009-04-17950976950965171,000965
2009-04-16977988919926251,000926
2009-04-151,0031,003958961153,000961
2009-04-149951,0229771,016217,0001,016
2009-04-139981,01298698689,000986
2009-04-101,0041,012977989138,000989
2009-04-09930975929974144,000974
2009-04-08914929905910141,000910
2009-04-07942945928940181,000940
2009-04-06913953912941241,000941
2009-04-03898904881903230,000903
2009-04-02866888864884193,000884
2009-04-01840866840866195,000866
2009-03-31820863820826187,000826
2009-03-30865869805808168,000808
2009-03-27861867850864167,000864
2009-03-26834847820842114,000842
2009-03-25844847824838108,000838
2009-03-24800840793836249,000836
2009-03-23738773738773107,000773
2009-03-19770770730735305,000735
2009-03-18797803771784156,000784
2009-03-17740786740777276,000777
2009-03-16715739715730277,000730
2009-03-13714730710710216,000710
2009-03-12716719710713127,000713
2009-03-11723734711716119,000716
2009-03-10718723710711108,000711
2009-03-09725735712717119,000717
2009-03-06740755715715182,000715
2009-03-05751751736739101,000739
2009-03-04713743706731173,000731
2009-03-03711728706715126,000715
2009-03-02735735712716125,000716
2009-02-2772974372573699,000736
2009-02-26714733714722103,000722
2009-02-25737737703715238,000715
2009-02-24682719682719205,000719
2009-02-23709719682699140,000699
2009-02-20744748707709192,000709
2009-02-19724744710734244,000734
2009-02-18690745690710461,000710
2009-02-17782782707716357,000716
2009-02-16790797770781189,000781
2009-02-13810811785790340,000790
2009-02-12840840798811245,000811
2009-02-10856860840841171,000841
2009-02-09867874855856108,000856
2009-02-06863866850857245,000857
2009-02-05870870851855199,000855
2009-02-04867884864874217,000874
2009-02-03853882851855193,000855
2009-02-02875885858861302,000861
2009-01-30950950850909526,000909
2009-01-291,1051,1059901,005235,0001,005
2009-01-281,0721,1031,0651,07960,0001,079
2009-01-271,0821,0831,0561,07594,0001,075
2009-01-261,0611,0611,0441,04561,0001,045
2009-01-231,0881,0881,0431,050134,0001,050
2009-01-221,0661,0811,0401,080147,0001,080
2009-01-211,1651,1651,0261,046338,0001,046
2009-01-201,2711,2711,1851,185125,0001,185
2009-01-191,2461,2721,2461,254104,0001,254
2009-01-161,2361,2811,2251,270144,0001,270
2009-01-151,1591,2141,1401,19095,0001,190
2009-01-141,1821,1821,1521,17393,0001,173
2009-01-131,2291,2361,1811,18188,0001,181
2009-01-091,2731,3011,2321,27086,0001,270
2009-01-081,2981,3091,2671,272189,0001,272
2009-01-071,2391,3391,2391,338182,0001,338
2009-01-061,2301,2421,2151,24178,0001,241
2009-01-051,2401,2401,1771,22267,0001,222

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