6247 (株)日阪製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	714	714	707	712	44,000	712
2012-12-27	723	723	701	706	109,000	706
2012-12-26	712	728	709	719	58,000	719
2012-12-25	714	718	712	714	39,000	714
2012-12-21	723	724	706	706	60,000	706
2012-12-20	716	724	707	718	85,000	718
2012-12-19	717	722	713	716	133,000	716
2012-12-18	717	721	707	710	101,000	710
2012-12-17	718	727	715	716	97,000	716
2012-12-14	702	720	702	714	163,000	714
2012-12-13	693	710	693	702	111,000	702
2012-12-12	693	695	685	693	57,000	693
2012-12-11	702	702	686	693	90,000	693
2012-12-10	726	727	703	704	92,000	704
2012-12-07	730	735	726	726	125,000	726
2012-12-06	722	734	722	727	169,000	727
2012-12-05	726	734	715	722	170,000	722
2012-12-04	754	754	718	726	237,000	726
2012-12-03	760	760	750	756	125,000	756
2012-11-30	727	766	727	760	215,000	760
2012-11-29	698	730	698	727	149,000	727
2012-11-28	720	724	690	693	182,000	693
2012-11-27	709	719	708	719	113,000	719
2012-11-26	695	714	695	709	162,000	709
2012-11-22	696	698	689	695	174,000	695
2012-11-21	682	696	682	696	174,000	696
2012-11-20	664	682	664	682	130,000	682
2012-11-19	682	685	659	662	126,000	662
2012-11-16	660	690	660	682	230,000	682
2012-11-15	626	654	621	654	156,000	654
2012-11-14	626	630	623	626	85,000	626
2012-11-13	625	630	618	625	96,000	625
2012-11-12	613	628	613	625	67,000	625
2012-11-09	619	628	612	613	107,000	613
2012-11-08	617	623	616	620	76,000	620
2012-11-07	618	630	616	621	124,000	621
2012-11-06	627	630	611	614	176,000	614
2012-11-05	610	622	600	621	247,000	621
2012-11-02	556	603	554	600	353,000	600
2012-11-01	551	556	550	554	46,000	554
2012-10-31	560	561	555	555	30,000	555
2012-10-30	563	565	557	557	43,000	557
2012-10-29	566	571	566	568	20,000	568
2012-10-26	572	572	564	566	45,000	566
2012-10-25	568	572	565	572	20,000	572
2012-10-24	560	573	560	568	43,000	568
2012-10-23	567	568	561	566	42,000	566
2012-10-22	560	567	559	567	43,000	567
2012-10-19	568	572	557	566	62,000	566
2012-10-18	553	574	553	568	61,000	568
2012-10-17	554	554	550	550	38,000	550
2012-10-16	548	553	543	544	33,000	544
2012-10-15	534	546	534	546	32,000	546
2012-10-12	531	540	531	537	59,000	537
2012-10-11	529	552	529	537	40,000	537
2012-10-10	540	540	526	529	41,000	529
2012-10-09	557	557	547	550	47,000	550
2012-10-05	542	557	537	557	86,000	557
2012-10-04	529	531	520	531	52,000	531
2012-10-03	530	539	520	523	33,000	523
2012-10-02	544	544	533	535	83,000	535
2012-10-01	551	551	528	538	72,000	538
2012-09-28	538	547	531	539	51,000	539
2012-09-27	545	547	528	532	48,000	532
2012-09-26	553	554	542	545	38,000	545
2012-09-25	562	562	556	562	78,000	562
2012-09-24	566	570	557	561	98,000	561
2012-09-21	570	573	564	566	55,000	566
2012-09-20	557	578	557	566	99,000	566
2012-09-19	556	567	556	556	106,000	556
2012-09-18	560	560	553	556	91,000	556
2012-09-14	547	560	547	556	118,000	556
2012-09-13	538	546	538	545	48,000	545
2012-09-12	534	540	532	540	35,000	540
2012-09-11	535	538	530	537	74,000	537
2012-09-10	536	549	535	538	73,000	538
2012-09-07	532	543	529	535	83,000	535
2012-09-06	525	531	517	521	77,000	521
2012-09-05	551	551	524	526	110,000	526
2012-09-04	545	559	545	546	69,000	546
2012-09-03	555	564	547	547	79,000	547
2012-08-31	580	580	553	554	124,000	554
2012-08-30	582	599	580	582	49,000	582
2012-08-29	585	588	581	583	65,000	583
2012-08-28	604	612	588	588	84,000	588
2012-08-27	608	608	603	603	67,000	603
2012-08-24	611	611	605	607	73,000	607
2012-08-23	617	619	613	613	75,000	613
2012-08-22	615	616	613	616	21,000	616
2012-08-21	615	615	609	613	102,000	613
2012-08-20	629	629	622	622	73,000	622
2012-08-17	624	629	623	625	73,000	625
2012-08-16	623	624	616	621	78,000	621
2012-08-15	640	640	622	623	72,000	623
2012-08-14	650	650	643	644	148,000	644
2012-08-13	643	656	643	650	17,000	650
2012-08-10	663	663	640	643	60,000	643
2012-08-09	647	662	647	660	44,000	660
2012-08-08	635	649	633	644	107,000	644
2012-08-07	624	628	623	627	20,000	627
2012-08-06	630	630	620	621	30,000	621
2012-08-03	627	627	613	613	67,000	613
2012-08-02	630	630	623	626	35,000	626
2012-08-01	643	643	621	632	35,000	632
2012-07-31	629	645	629	643	75,000	643
2012-07-30	635	636	628	636	30,000	636
2012-07-27	621	632	620	632	67,000	632
2012-07-26	615	626	603	609	103,000	609
2012-07-25	622	622	603	608	73,000	608
2012-07-24	628	629	616	622	62,000	622
2012-07-23	655	656	624	628	95,000	628
2012-07-20	664	672	657	657	55,000	657
2012-07-19	656	666	654	662	65,000	662
2012-07-18	664	666	646	649	110,000	649
2012-07-17	690	690	661	661	98,000	661
2012-07-13	684	691	664	690	172,000	690
2012-07-12	704	704	683	684	107,000	684
2012-07-11	726	729	692	704	189,000	704
2012-07-10	747	747	727	732	49,000	732
2012-07-09	754	754	746	747	45,000	747
2012-07-06	754	763	754	759	113,000	759
2012-07-05	764	765	758	760	81,000	760
2012-07-04	760	764	757	764	58,000	764
2012-07-03	760	774	759	764	100,000	764
2012-07-02	762	764	758	761	48,000	761
2012-06-29	763	766	760	762	41,000	762
2012-06-28	777	778	761	763	37,000	763
2012-06-27	757	786	754	779	72,000	779
2012-06-26	746	756	743	755	60,000	755
2012-06-25	761	764	750	754	54,000	754
2012-06-22	712	746	711	745	42,000	745
2012-06-21	724	728	721	721	37,000	721
2012-06-20	720	732	720	728	50,000	728
2012-06-19	732	732	718	722	41,000	722
2012-06-18	731	744	728	732	77,000	732
2012-06-15	750	751	726	731	88,000	731
2012-06-14	741	754	732	754	54,000	754
2012-06-13	749	762	745	745	44,000	745
2012-06-12	750	754	725	750	61,000	750
2012-06-11	759	774	755	758	75,000	758
2012-06-08	769	772	752	759	107,000	759
2012-06-07	738	773	729	769	113,000	769
2012-06-06	704	741	700	738	121,000	738
2012-06-05	676	693	667	684	100,000	684
2012-06-04	679	679	658	678	159,000	678
2012-06-01	707	707	699	700	44,000	700
2012-05-31	729	729	707	717	86,000	717
2012-05-30	757	757	727	737	94,000	737
2012-05-29	745	764	731	764	45,000	764
2012-05-28	777	777	745	746	48,000	746
2012-05-25	786	792	776	777	39,000	777
2012-05-24	786	790	782	786	33,000	786
2012-05-23	796	796	783	786	35,000	786
2012-05-22	788	800	783	796	38,000	796
2012-05-21	790	797	781	781	43,000	781
2012-05-18	819	819	793	802	65,000	802
2012-05-17	823	838	816	836	31,000	836
2012-05-16	854	854	817	823	60,000	823
2012-05-15	828	842	815	842	77,000	842
2012-05-14	837	848	830	840	41,000	840
2012-05-11	849	868	831	832	46,000	832
2012-05-10	841	855	837	846	37,000	846
2012-05-09	855	855	839	839	28,000	839
2012-05-08	834	864	834	856	47,000	856
2012-05-07	830	840	829	832	45,000	832
2012-05-02	845	851	842	848	55,000	848
2012-05-01	868	868	832	837	47,000	837
2012-04-27	882	885	871	872	22,000	872
2012-04-26	870	882	870	881	20,000	881
2012-04-25	860	873	860	870	78,000	870
2012-04-24	859	859	852	855	45,000	855
2012-04-23	863	869	860	867	23,000	867
2012-04-20	861	865	859	863	21,000	863
2012-04-19	854	864	854	862	45,000	862
2012-04-18	859	864	844	858	82,000	858
2012-04-17	865	866	855	858	57,000	858
2012-04-16	874	874	865	866	21,000	866
2012-04-13	878	878	874	875	36,000	875
2012-04-12	872	872	863	870	15,000	870
2012-04-11	862	875	861	873	48,000	873
2012-04-10	884	885	865	868	44,000	868
2012-04-09	882	882	867	872	31,000	872
2012-04-06	878	878	870	876	48,000	876
2012-04-05	868	877	863	877	44,000	877
2012-04-04	881	883	858	868	76,000	868
2012-04-03	900	900	884	886	60,000	886
2012-04-02	911	911	903	906	68,000	906
2012-03-30	925	925	910	914	55,000	914
2012-03-29	917	922	906	921	63,000	921
2012-03-28	906	916	891	911	67,000	911
2012-03-27	894	917	894	914	111,000	914
2012-03-26	892	895	886	889	46,000	889
2012-03-23	901	903	894	899	46,000	899
2012-03-22	913	918	904	904	72,000	904
2012-03-21	903	917	900	911	82,000	911
2012-03-19	920	920	910	915	44,000	915
2012-03-16	876	913	872	908	128,000	908
2012-03-15	881	884	875	876	89,000	876
2012-03-14	891	897	891	891	60,000	891
2012-03-13	885	897	880	886	116,000	886
2012-03-12	892	892	880	884	34,000	884
2012-03-09	881	885	878	883	56,000	883
2012-03-08	873	884	871	881	23,000	881
2012-03-07	853	876	852	873	40,000	873
2012-03-06	874	874	861	862	15,000	862
2012-03-05	892	892	865	867	37,000	867
2012-03-02	892	892	875	885	36,000	885
2012-03-01	912	912	877	881	29,000	881
2012-02-29	912	919	903	904	44,000	904
2012-02-28	892	915	889	911	75,000	911
2012-02-27	892	904	887	898	53,000	898
2012-02-24	892	894	886	888	33,000	888
2012-02-23	874	898	870	890	57,000	890
2012-02-22	871	888	863	881	80,000	881
2012-02-21	856	870	850	870	79,000	870
2012-02-20	837	852	833	851	185,000	851
2012-02-17	828	833	827	830	98,000	830
2012-02-16	830	834	828	828	62,000	828
2012-02-15	834	836	832	834	117,000	834
2012-02-14	832	833	828	832	39,000	832
2012-02-13	834	835	830	832	55,000	832
2012-02-10	833	839	831	832	54,000	832
2012-02-09	831	839	831	832	22,000	832
2012-02-08	843	843	833	841	28,000	841
2012-02-07	853	853	836	837	15,000	837
2012-02-06	857	860	851	852	15,000	852
2012-02-03	843	855	843	846	59,000	846
2012-02-02	839	843	829	843	47,000	843
2012-02-01	846	846	832	839	25,000	839
2012-01-31	850	850	845	846	19,000	846
2012-01-30	832	841	830	841	8,000	841
2012-01-27	850	850	842	842	5,000	842
2012-01-26	864	864	850	851	15,000	851
2012-01-25	875	877	863	865	23,000	865
2012-01-24	880	880	864	865	14,000	865
2012-01-23	856	876	855	876	30,000	876
2012-01-20	856	867	856	866	45,000	866
2012-01-19	838	857	838	855	28,000	855
2012-01-18	821	842	821	838	31,000	838
2012-01-17	830	830	820	825	28,000	825
2012-01-16	816	830	816	828	31,000	828
2012-01-13	833	835	827	830	51,000	830
2012-01-12	835	835	828	833	23,000	833
2012-01-11	829	838	829	836	29,000	836
2012-01-10	824	832	824	829	36,000	829
2012-01-06	856	856	819	823	28,000	823
2012-01-05	850	861	849	855	39,000	855
2012-01-04	850	858	850	854	27,000	854

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 [2012年度]

6247 (株)日阪製作所の時系列データ [2012年度]