6247 (株)日阪製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	998	998	966	975	26,500	975
2014-12-29	993	1,014	981	992	24,300	992
2014-12-26	966	994	966	982	18,500	982
2014-12-25	987	987	963	980	29,300	980
2014-12-24	957	985	949	972	34,600	972
2014-12-22	957	971	945	957	31,600	957
2014-12-19	960	968	949	968	38,700	968
2014-12-18	950	954	935	945	25,900	945
2014-12-17	911	935	911	922	44,900	922
2014-12-16	908	914	902	911	61,600	911
2014-12-15	921	944	921	922	22,200	922
2014-12-12	932	953	932	936	74,400	936
2014-12-11	965	982	950	954	44,100	954
2014-12-10	966	984	966	969	32,400	969
2014-12-09	976	996	970	971	30,100	971
2014-12-08	1,015	1,015	966	995	34,800	995
2014-12-05	1,001	1,006	989	1,006	50,500	1,006
2014-12-04	978	995	978	995	26,200	995
2014-12-03	965	980	965	978	28,000	978
2014-12-02	960	966	960	966	42,100	966
2014-12-01	964	968	945	960	35,500	960
2014-11-28	950	967	950	964	38,000	964
2014-11-27	965	965	945	946	31,900	946
2014-11-26	945	963	942	950	21,400	950
2014-11-25	946	950	943	947	15,800	947
2014-11-21	956	956	932	937	27,300	937
2014-11-20	944	954	944	945	31,500	945
2014-11-19	950	959	942	942	25,300	942
2014-11-18	940	953	940	951	35,500	951
2014-11-17	961	967	947	947	38,600	947
2014-11-14	996	996	955	969	80,700	969
2014-11-13	955	983	942	966	50,700	966
2014-11-12	1,007	1,016	932	963	127,000	963
2014-11-11	1,004	1,019	980	997	50,800	997
2014-11-10	1,013	1,020	1,013	1,019	6,800	1,019
2014-11-07	1,004	1,020	1,003	1,015	23,300	1,015
2014-11-06	1,016	1,035	1,007	1,011	23,800	1,011
2014-11-05	1,025	1,035	1,016	1,030	55,100	1,030
2014-11-04	1,039	1,054	1,005	1,029	94,400	1,029
2014-10-31	953	1,021	953	1,012	81,300	1,012
2014-10-30	949	972	947	951	45,600	951
2014-10-29	931	955	931	949	28,800	949
2014-10-28	936	955	930	940	37,300	940
2014-10-27	932	954	932	951	27,900	951
2014-10-24	947	947	916	932	21,000	932
2014-10-23	912	929	910	924	28,700	924
2014-10-22	911	929	911	926	22,100	926
2014-10-21	923	928	901	912	39,500	912
2014-10-20	910	917	906	916	23,300	916
2014-10-17	893	896	882	887	37,600	887
2014-10-16	910	916	896	896	57,400	896
2014-10-15	924	936	907	930	46,700	930
2014-10-14	930	947	924	924	99,300	924
2014-10-10	944	948	934	938	38,900	938
2014-10-09	972	974	950	953	24,100	953
2014-10-08	967	976	960	971	32,000	971
2014-10-07	999	1,006	980	981	28,400	981
2014-10-06	965	991	965	987	21,000	987
2014-10-03	978	987	970	971	25,900	971
2014-10-02	1,000	1,001	975	980	56,700	980
2014-10-01	1,022	1,023	1,005	1,007	33,500	1,007
2014-09-30	1,010	1,039	1,007	1,032	50,700	1,032
2014-09-29	1,023	1,029	1,002	1,007	20,800	1,007
2014-09-26	1,020	1,045	1,006	1,015	37,700	1,015
2014-09-25	1,024	1,038	1,017	1,035	45,900	1,035
2014-09-24	1,000	1,017	973	1,015	37,900	1,015
2014-09-22	1,014	1,019	954	1,003	30,300	1,003
2014-09-19	990	1,030	990	1,024	83,600	1,024
2014-09-18	972	998	970	997	39,100	997
2014-09-17	998	998	967	983	22,500	983
2014-09-16	985	997	981	994	33,400	994
2014-09-12	995	995	959	985	84,400	985
2014-09-11	985	990	948	981	26,300	981
2014-09-10	950	983	950	971	36,600	971
2014-09-09	964	965	953	961	19,400	961
2014-09-08	950	956	944	955	21,700	955
2014-09-05	954	955	925	945	58,500	945
2014-09-04	935	957	933	942	32,800	942
2014-09-03	929	943	929	935	45,300	935
2014-09-02	921	934	920	929	45,400	929
2014-09-01	901	921	901	919	40,200	919
2014-08-29	903	920	903	912	30,500	912
2014-08-28	908	912	904	909	18,400	909
2014-08-27	905	914	904	908	13,800	908
2014-08-26	918	918	906	906	22,600	906
2014-08-25	916	916	902	906	14,800	906
2014-08-22	904	908	894	901	22,500	901
2014-08-21	905	910	899	904	51,900	904
2014-08-20	900	916	897	899	71,300	899
2014-08-19	899	930	894	897	56,100	897
2014-08-18	905	909	898	899	25,600	899
2014-08-15	891	905	888	901	62,500	901
2014-08-14	877	891	877	889	39,900	889
2014-08-13	872	882	866	877	28,400	877
2014-08-12	868	880	866	871	26,900	871
2014-08-11	869	869	853	861	30,800	861
2014-08-08	870	880	847	847	64,000	847
2014-08-07	878	894	870	880	55,200	880
2014-08-06	887	897	878	879	35,200	879
2014-08-05	903	903	880	881	52,400	881
2014-08-04	897	900	890	891	43,400	891
2014-08-01	915	916	905	907	32,100	907
2014-07-31	925	925	919	919	39,400	919
2014-07-30	920	925	919	923	32,100	923
2014-07-29	925	925	917	922	46,500	922
2014-07-28	920	925	919	922	35,500	922
2014-07-25	932	934	920	925	40,500	925
2014-07-24	916	925	914	917	43,400	917
2014-07-23	915	916	910	910	18,700	910
2014-07-22	913	917	907	915	23,700	915
2014-07-18	901	915	900	913	29,000	913
2014-07-17	924	926	908	913	117,800	913
2014-07-16	924	930	909	929	44,500	929
2014-07-15	925	928	912	924	30,600	924
2014-07-14	900	913	900	913	19,500	913
2014-07-11	917	917	901	906	40,200	906
2014-07-10	931	931	916	918	25,000	918
2014-07-09	928	932	925	929	22,400	929
2014-07-08	939	943	930	937	75,800	937
2014-07-07	942	944	939	939	20,400	939
2014-07-04	950	950	938	942	56,000	942
2014-07-03	942	945	936	941	28,400	941
2014-07-02	941	951	940	942	37,200	942
2014-07-01	942	956	939	947	52,300	947
2014-06-30	932	955	932	941	57,000	941
2014-06-27	922	932	922	932	12,000	932
2014-06-26	944	944	927	935	26,000	935
2014-06-25	957	959	941	941	27,000	941
2014-06-24	950	957	949	956	24,000	956
2014-06-23	960	964	956	956	9,000	956
2014-06-20	946	954	944	952	49,000	952
2014-06-19	932	945	932	945	28,000	945
2014-06-18	940	940	933	939	12,000	939
2014-06-17	928	935	923	933	26,000	933
2014-06-16	923	925	910	913	32,000	913
2014-06-13	903	925	900	916	76,000	916
2014-06-12	925	925	896	918	24,000	918
2014-06-11	950	950	931	935	31,000	935
2014-06-10	964	964	939	951	14,000	951
2014-06-09	964	966	959	959	16,000	959
2014-06-06	959	964	956	959	36,000	959
2014-06-05	945	949	942	949	32,000	949
2014-06-04	947	947	937	941	6,000	941
2014-06-03	934	949	921	945	36,000	945
2014-06-02	926	930	917	924	14,000	924
2014-05-30	925	925	911	920	28,000	920
2014-05-29	938	938	913	913	11,000	913
2014-05-28	929	945	924	926	27,000	926
2014-05-27	915	929	915	929	25,000	929
2014-05-26	895	915	895	909	44,000	909
2014-05-23	890	908	890	900	38,000	900
2014-05-22	883	885	875	883	19,000	883
2014-05-21	881	881	870	876	12,000	876
2014-05-20	884	884	876	876	18,000	876
2014-05-19	874	879	872	879	14,000	879
2014-05-16	879	879	867	868	31,000	868
2014-05-15	907	907	864	877	35,000	877
2014-05-14	919	931	907	907	28,000	907
2014-05-13	918	927	910	910	32,000	910
2014-05-12	912	914	903	906	12,000	906
2014-05-09	900	921	900	918	21,000	918
2014-05-08	897	903	892	895	23,000	895
2014-05-07	908	908	880	882	29,000	882
2014-05-02	910	910	901	907	17,000	907
2014-05-01	910	911	899	903	23,000	903
2014-04-30	907	908	903	908	11,000	908
2014-04-28	900	916	899	907	41,000	907
2014-04-25	907	907	899	901	17,000	901
2014-04-24	895	896	895	896	6,000	896
2014-04-23	890	896	890	895	19,000	895
2014-04-22	888	889	888	889	5,000	889
2014-04-21	885	900	885	888	15,000	888
2014-04-18	882	885	872	885	16,000	885
2014-04-17	885	899	879	879	28,000	879
2014-04-16	886	890	880	884	21,000	884
2014-04-15	882	885	871	871	19,000	871
2014-04-14	871	895	871	877	16,000	877
2014-04-11	888	889	880	883	42,000	883
2014-04-10	900	915	890	892	35,000	892
2014-04-09	896	911	894	895	57,000	895
2014-04-08	945	945	905	906	63,000	906
2014-04-07	947	963	940	945	35,000	945
2014-04-04	987	987	946	948	67,000	948
2014-04-03	989	999	979	987	50,000	987
2014-04-02	997	1,003	976	989	268,000	989
2014-04-01	999	1,003	980	995	44,000	995
2014-03-31	1,002	1,004	976	999	69,000	999
2014-03-28	998	998	963	995	62,000	995
2014-03-27	1,001	1,001	978	996	74,000	996
2014-03-26	956	985	956	981	56,000	981
2014-03-25	938	950	938	948	40,000	948
2014-03-24	908	940	908	917	60,000	917
2014-03-20	923	923	891	893	34,000	893
2014-03-19	906	921	906	915	16,000	915
2014-03-18	910	921	910	915	31,000	915
2014-03-17	911	912	892	895	33,000	895
2014-03-14	925	947	896	896	117,000	896
2014-03-13	916	923	915	920	26,000	920
2014-03-12	915	924	909	918	29,000	918
2014-03-11	912	923	912	922	35,000	922
2014-03-10	916	924	914	921	17,000	921
2014-03-07	920	927	914	916	21,000	916
2014-03-06	931	931	924	924	16,000	924
2014-03-05	926	936	919	928	17,000	928
2014-03-04	891	913	891	911	46,000	911
2014-03-03	915	919	898	900	30,000	900
2014-02-28	938	946	915	921	73,000	921
2014-02-27	893	912	893	908	12,000	908
2014-02-26	913	920	905	906	27,000	906
2014-02-25	911	927	911	924	19,000	924
2014-02-24	917	919	903	906	15,000	906
2014-02-21	939	939	913	916	39,000	916
2014-02-20	916	930	915	915	45,000	915
2014-02-19	930	950	913	916	47,000	916
2014-02-18	908	946	908	930	34,000	930
2014-02-17	907	915	907	908	15,000	908
2014-02-14	933	935	902	904	35,000	904
2014-02-13	925	925	910	915	7,000	915
2014-02-12	941	941	926	934	37,000	934
2014-02-10	929	930	908	911	16,000	911
2014-02-07	910	915	889	899	74,000	899
2014-02-06	916	934	894	894	37,000	894
2014-02-05	910	931	910	916	80,000	916
2014-02-04	955	955	903	903	63,000	903
2014-02-03	987	991	971	971	34,000	971
2014-01-31	1,002	1,016	1,000	1,008	32,000	1,008
2014-01-30	1,032	1,032	1,005	1,005	35,000	1,005
2014-01-29	1,024	1,045	1,009	1,045	25,000	1,045
2014-01-28	1,050	1,060	1,016	1,016	57,000	1,016
2014-01-27	1,021	1,040	1,018	1,022	60,000	1,022
2014-01-24	1,050	1,050	1,040	1,042	52,000	1,042
2014-01-23	1,059	1,070	1,052	1,052	28,000	1,052
2014-01-22	1,068	1,075	1,052	1,063	13,000	1,063
2014-01-21	1,072	1,079	1,065	1,079	37,000	1,079
2014-01-20	1,085	1,085	1,066	1,072	34,000	1,072
2014-01-17	1,026	1,065	1,026	1,060	72,000	1,060
2014-01-16	1,018	1,032	1,018	1,026	43,000	1,026
2014-01-15	1,008	1,023	1,008	1,017	18,000	1,017
2014-01-14	1,005	1,012	998	1,002	67,000	1,002
2014-01-10	1,023	1,023	1,015	1,022	50,000	1,022
2014-01-09	1,019	1,023	1,009	1,023	44,000	1,023
2014-01-08	999	1,021	999	1,019	79,000	1,019
2014-01-07	990	995	982	992	90,000	992
2014-01-06	991	992	987	990	36,000	990

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6247 (株)日阪製作所 の時系列データ [2014年度]

6247 (株)日阪製作所の時系列データ [2014年度]