6247 (株)日阪製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3084484683584625,000846
2011-12-2981883681183526,000835
2011-12-2881982081581818,000818
2011-12-2780481380181024,000810
2011-12-2682382379581530,000815
2011-12-2281281280381098,000810
2011-12-21830830812815111,000815
2011-12-2082083782083413,000834
2011-12-1982683182282622,000826
2011-12-1685685683083033,000830
2011-12-1585986685585626,000856
2011-12-1488188187087011,000870
2011-12-1387187586987411,000874
2011-12-1289289586187128,000871
2011-12-0988688688288338,000883
2011-12-0887088886588825,000888
2011-12-0786087085587017,000870
2011-12-0685585785285747,000857
2011-12-0586486485085752,000857
2011-12-0284884984084968,000849
2011-12-0183584583084097,000840
2011-11-3083083081782033,000820
2011-11-2983185583083939,000839
2011-11-2883883882782731,000827
2011-11-2583783882883319,000833
2011-11-2483083882183432,000834
2011-11-2281283881283828,000838
2011-11-218538548318369,000836
2011-11-1885386083886013,000860
2011-11-1785687185686017,000860
2011-11-1689089087087110,000871
2011-11-158888908818906,000890
2011-11-1490090088789027,000890
2011-11-1187488586988433,000884
2011-11-1089089586088627,000886
2011-11-0989090589090511,000905
2011-11-0888890388888923,000889
2011-11-0789390288088827,000888
2011-11-0489290288288338,000883
2011-11-0290490486687723,000877
2011-11-0192393491991916,000919
2011-10-3194094993893867,000938
2011-10-2889893889893893,000938
2011-10-2786989286989212,000892
2011-10-2685287983786920,000869
2011-10-2589689686786713,000867
2011-10-2487689086586613,000866
2011-10-218528718528618,000861
2011-10-2087487484785818,000858
2011-10-1989690188888925,000889
2011-10-1889890589389633,000896
2011-10-1791491591091326,000913
2011-10-1491091590190355,000903
2011-10-1386591686291696,000916
2011-10-1282985482985039,000850
2011-10-1182983381983338,000833
2011-10-0780682179180731,000807
2011-10-0678980178779962,000799
2011-10-0580380378078851,000788
2011-10-04810815788791125,000791
2011-10-0387087081382554,000825
2011-09-3087587586487448,000874
2011-09-2986487084887056,000870
2011-09-2883986583986558,000865
2011-09-27842851831845102,000845
2011-09-2685885881883691,000836
2011-09-22890893860865118,000865
2011-09-2190591090290221,000902
2011-09-2094994991091051,000910
2011-09-1691995291895279,000952
2011-09-1590592390591951,000919
2011-09-1491792689589759,000897
2011-09-1390092689691760,000917
2011-09-1290590788789159,000891
2011-09-09898910898907191,000907
2011-09-08913918900906123,000906
2011-09-0791892590591395,000913
2011-09-06909946902911122,000911
2011-09-0592392390690727,000907
2011-09-0293093191692648,000926
2011-09-0193593692493261,000932
2011-08-31935937917923110,000923
2011-08-30938957930935200,000935
2011-08-29917940906925120,000925
2011-08-2689491989191973,000919
2011-08-25890910883887192,000887
2011-08-24906920878884130,000884
2011-08-23901908886906137,000906
2011-08-2290092690090092,000900
2011-08-19905911884902199,000902
2011-08-18977977926931130,000931
2011-08-1799199196797170,000971
2011-08-1697199897199180,000991
2011-08-1596497096096468,000964
2011-08-12990998959960121,000960
2011-08-11979992975985154,000985
2011-08-101,0811,081990994187,000994
2011-08-099621,0219421,021194,0001,021
2011-08-081,0421,050998998117,000998
2011-08-051,0211,0711,0211,071210,0001,071
2011-08-041,0471,0801,0431,076266,0001,076
2011-08-031,0331,0431,0151,029175,0001,029
2011-08-021,0821,0991,0571,063147,0001,063
2011-08-011,0961,1051,0851,099187,0001,099
2011-07-291,1221,1231,0871,103176,0001,103
2011-07-281,1201,1261,1071,114117,0001,114
2011-07-271,1421,1421,1251,131104,0001,131
2011-07-261,1391,1481,1311,14490,0001,144
2011-07-251,1351,1461,1351,139147,0001,139
2011-07-221,1141,1481,1001,147306,0001,147
2011-07-211,1101,1101,0931,103116,0001,103
2011-07-201,1201,1201,1051,10885,0001,108
2011-07-191,1171,1191,0911,097169,0001,097
2011-07-151,1191,1281,1041,116133,0001,116
2011-07-141,1021,1071,0901,095181,0001,095
2011-07-131,1001,1151,0971,110119,0001,110
2011-07-121,1101,1151,0951,095180,0001,095
2011-07-111,1131,1401,1131,126254,0001,126
2011-07-081,0741,1171,0701,112439,0001,112
2011-07-071,0471,0871,0451,070188,0001,070
2011-07-061,0511,0771,0181,047422,0001,047
2011-07-051,0921,1051,0571,063401,0001,063
2011-07-041,0981,1211,0861,089256,0001,089
2011-07-011,0851,1061,0781,091261,0001,091
2011-06-301,0531,0851,0441,084251,0001,084
2011-06-291,0731,0731,0521,057182,0001,057
2011-06-281,0751,0771,0561,062118,0001,062
2011-06-271,0701,0811,0411,054220,0001,054
2011-06-241,0551,0831,0451,071209,0001,071
2011-06-231,0081,0751,0051,062387,0001,062
2011-06-221,0091,0209991,009285,0001,009
2011-06-219421,0089411,007493,0001,007
2011-06-20924934921928153,000928
2011-06-1792992990891487,000914
2011-06-16925930912924116,000924
2011-06-15920937916933160,000933
2011-06-14890913890909162,000909
2011-06-13870892868886139,000886
2011-06-10836884836881255,000881
2011-06-0983683682983358,000833
2011-06-0884084182783660,000836
2011-06-0784584583083969,000839
2011-06-0687487484284595,000845
2011-06-03888890871871131,000871
2011-06-0289389788588774,000887
2011-06-01889901880901170,000901
2011-05-31905915882884181,000884
2011-05-30862932856918411,000918
2011-05-2785886784184291,000842
2011-05-2683885983884378,000843
2011-05-2583683682482543,000825
2011-05-24807860807828216,000828
2011-05-2382382380180550,000805
2011-05-2083484782382368,000823
2011-05-1984685584084080,000840
2011-05-1881783781783561,000835
2011-05-1781282081281765,000817
2011-05-1682082581681773,000817
2011-05-13879879828835121,000835
2011-05-1289890288688740,000887
2011-05-1191091290090135,000901
2011-05-1090791390191026,000910
2011-05-0991992089990127,000901
2011-05-0691291890890826,000908
2011-05-0292692991892755,000927
2011-04-2890691290490958,000909
2011-04-2790491490491026,000910
2011-04-2691091190190239,000902
2011-04-2592592590991022,000910
2011-04-2290691590691231,000912
2011-04-2191091690290534,000905
2011-04-2091392090790729,000907
2011-04-1990191089689952,000899
2011-04-1891193291191455,000914
2011-04-1592692690990963,000909
2011-04-1490693790692951,000929
2011-04-1389391389390631,000906
2011-04-1290790789489570,000895
2011-04-1192693991792259,000922
2011-04-08891929891926113,000926
2011-04-07920923892894111,000894
2011-04-06962962915918249,000918
2011-04-05974974956959157,000959
2011-04-04975985971974128,000974
2011-04-011,0001,000964966127,000966
2011-03-319841,0129811,012132,0001,012
2011-03-30956969950964177,000964
2011-03-29940971927965243,000965
2011-03-28964964941949119,000949
2011-03-25945970939970232,000970
2011-03-24919937919930112,000930
2011-03-23933933910919139,000919
2011-03-22921924912918130,000918
2011-03-18830880826876177,000876
2011-03-17787852760840201,000840
2011-03-16810840791817272,000817
2011-03-15822830762795297,000795
2011-03-14950950908912148,000912
2011-03-11982999980982228,000982
2011-03-101,0251,0279951,000156,0001,000
2011-03-091,0631,0631,0181,020233,0001,020
2011-03-081,0651,0721,0581,063129,0001,063
2011-03-071,1011,1081,0761,076117,0001,076
2011-03-041,1241,1301,1151,11759,0001,117
2011-03-031,1201,1341,1091,118161,0001,118
2011-03-021,1641,1641,1211,12199,0001,121
2011-03-011,1841,1841,1711,17647,0001,176
2011-02-281,1141,1741,1141,166132,0001,166
2011-02-251,1101,1171,0991,11568,0001,115
2011-02-241,1261,1271,0921,097128,0001,097
2011-02-231,1491,1521,1361,14086,0001,140
2011-02-221,2041,2041,1601,16894,0001,168
2011-02-211,1891,1891,1721,17444,0001,174
2011-02-181,1731,1991,1711,194124,0001,194
2011-02-171,1901,1981,1731,184101,0001,184
2011-02-161,2041,2121,1941,19694,0001,196
2011-02-151,1931,2081,1901,201117,0001,201
2011-02-141,1871,1971,1831,19246,0001,192
2011-02-101,1781,1951,1781,18474,0001,184
2011-02-091,2051,2101,1831,195104,0001,195
2011-02-081,1901,2091,1861,194130,0001,194
2011-02-071,1831,1861,1761,18459,0001,184
2011-02-041,1631,1901,1631,175121,0001,175
2011-02-031,1661,1741,1541,16170,0001,161
2011-02-021,1651,1981,1541,184148,0001,184
2011-02-011,1701,1761,1621,16460,0001,164
2011-01-311,1701,1761,1581,164122,0001,164
2011-01-281,2001,2011,1831,194182,0001,194
2011-01-271,1801,2031,1691,198125,0001,198
2011-01-261,1841,2051,1761,176114,0001,176
2011-01-251,1551,1881,1501,184141,0001,184
2011-01-241,1161,1571,1161,131158,0001,131
2011-01-211,1901,1901,1091,114237,0001,114
2011-01-201,2001,2001,1781,179154,0001,179
2011-01-191,1911,2091,1911,200196,0001,200
2011-01-181,2001,2021,1881,188111,0001,188
2011-01-171,2201,2601,2181,221254,0001,221
2011-01-141,1461,2181,1461,218245,0001,218
2011-01-131,1331,1451,1321,145144,0001,145
2011-01-121,1291,1371,1291,13283,0001,132
2011-01-111,1161,1361,1011,13591,0001,135
2011-01-071,1001,1371,0981,128160,0001,128
2011-01-061,0951,1061,0901,09593,0001,095
2011-01-051,0851,0951,0821,09588,0001,095
2011-01-041,0731,0891,0701,076105,0001,076

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