6247 (株)日阪製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1961,2011,1921,19714,4001,197
2017-12-281,1921,2081,1891,19454,1001,194
2017-12-271,1801,2021,1761,19327,1001,193
2017-12-261,1891,1961,1671,180106,4001,180
2017-12-251,2001,2021,1851,19454,6001,194
2017-12-221,2121,2191,1911,20046,9001,200
2017-12-211,2211,2291,2091,21529,0001,215
2017-12-201,2281,2341,2201,22545,7001,225
2017-12-191,2291,2341,2231,22838,2001,228
2017-12-181,2551,2661,2251,22843,7001,228
2017-12-151,2421,2541,2301,24785,6001,247
2017-12-141,2411,2481,2231,24238,5001,242
2017-12-131,2641,2641,2301,24154,2001,241
2017-12-121,2301,2651,2181,26465,0001,264
2017-12-111,2031,2341,1971,23045,1001,230
2017-12-081,1831,2121,1521,21161,1001,211
2017-12-071,1921,2141,1921,20257,9001,202
2017-12-061,1921,2011,1881,19360,2001,193
2017-12-051,2011,2061,1931,20355,3001,203
2017-12-041,1961,2071,1911,20286,1001,202
2017-12-011,1921,1991,1841,19332,3001,193
2017-11-301,1841,1871,1711,18131,8001,181
2017-11-291,1951,1991,1871,19116,6001,191
2017-11-281,1801,2061,1781,19442,7001,194
2017-11-271,1711,1821,1681,18028,2001,180
2017-11-241,1581,1701,1461,16619,5001,166
2017-11-221,1711,1751,1491,16650,5001,166
2017-11-211,1551,1661,1551,16316,8001,163
2017-11-201,1311,1561,1311,15246,9001,152
2017-11-171,1471,1621,1331,14359,9001,143
2017-11-161,1171,1691,1111,15073,5001,150
2017-11-151,1561,1561,0931,139100,5001,139
2017-11-131,0551,0641,0481,05528,4001,055
2017-11-101,0441,0751,0441,07036,1001,070
2017-11-091,0581,0731,0491,06654,2001,066
2017-11-081,0441,0541,0371,05323,5001,053
2017-11-071,0311,0581,0311,05534,0001,055
2017-11-061,0481,0481,0361,04324,6001,043
2017-11-021,0501,0511,0421,04721,4001,047
2017-11-011,0531,0531,0361,04924,0001,049
2017-10-311,0451,0571,0451,05332,4001,053
2017-10-301,0441,0561,0401,05164,9001,051
2017-10-271,0341,0431,0221,04228,3001,042
2017-10-261,0351,0441,0291,03218,7001,032
2017-10-251,0401,0411,0331,03547,0001,035
2017-10-241,0211,0351,0201,03235,1001,032
2017-10-231,0081,0279991,02743,9001,027
2017-10-209871,00097999231,600992
2017-10-199981,00298499130,700991
2017-10-181,0161,0199981,00140,5001,001
2017-10-171,0301,0341,0191,02742,0001,027
2017-10-161,0271,0401,0271,03629,5001,036
2017-10-131,0011,0271,0001,02334,3001,023
2017-10-121,0031,0069931,00222,4001,002
2017-10-119851,00297999862,400998
2017-10-1098099097898238,200982
2017-10-0698098697798411,400984
2017-10-0599199198298623,400986
2017-10-0497599597199138,200991
2017-10-0397097797097713,900977
2017-10-0296697295797029,400970
2017-09-2996396395695615,800956
2017-09-2896096395496318,700963
2017-09-2795095794295622,600956
2017-09-2697497496096544,700965
2017-09-2597697997097433,900974
2017-09-2298198196797536,500975
2017-09-2198098097197325,200973
2017-09-2098298297297329,500973
2017-09-1997698897498441,400984
2017-09-1597697696196937,300969
2017-09-1496399295696958,400969
2017-09-1395996795896332,800963
2017-09-1296596595795932,400959
2017-09-1196396595295525,500955
2017-09-0895196094895361,900953
2017-09-0796096795696220,100962
2017-09-0694095893795619,700956
2017-09-0595495693993931,700939
2017-09-0496997194995431,000954
2017-09-0197597596697422,900974
2017-08-3197097596597540,100975
2017-08-3096796995896237,700962
2017-08-2996096895796225,800962
2017-08-2896096795996618,900966
2017-08-2596297795296035,600960
2017-08-2496796795695934,300959
2017-08-2397898995495730,000957
2017-08-2296197295796623,200966
2017-08-2195797094696118,700961
2017-08-1893596393594720,300947
2017-08-1796397094394631,200946
2017-08-1696698096396918,100969
2017-08-1596597596496516,200965
2017-08-1498198296396543,200965
2017-08-1098899498499118,200991
2017-08-0998099397899241,800992
2017-08-089981,00296499139,300991
2017-08-071,0021,00498499620,800996
2017-08-0499299498399413,600994
2017-08-0399599597899422,300994
2017-08-029961,00298199512,000995
2017-08-0199199797299321,500993
2017-07-319941,00398498933,700989
2017-07-289921,00398499914,600999
2017-07-271,0051,00898899926,200999
2017-07-261,0101,0119551,00832,4001,008
2017-07-251,0191,0191,0021,01032,3001,010
2017-07-249971,0219801,01949,9001,019
2017-07-2198299298299126,400991
2017-07-2099299498099010,900990
2017-07-1997999097298421,800984
2017-07-181,0001,00198398826,200988
2017-07-149961,0089961,00215,5001,002
2017-07-139891,01298699839,600998
2017-07-1297299597298618,400986
2017-07-1196998796797917,900979
2017-07-1096898396296918,000969
2017-07-0796497595595833,400958
2017-07-0698598597197932,900979
2017-07-0597498697498133,200981
2017-07-0498598997698120,000981
2017-07-0397498997497817,800978
2017-06-3098498596997528,200975
2017-06-2997598896998447,400984
2017-06-2896299096298532,000985
2017-06-2796597296597115,800971
2017-06-2696196795696018,100960
2017-06-2396596695596037,100960
2017-06-2295396195195215,900952
2017-06-2194896494395331,000953
2017-06-2093395493394336,600943
2017-06-1993694793693617,100936
2017-06-1693695193694316,300943
2017-06-1593894293093123,300931
2017-06-1494594893893918,700939
2017-06-1393594393593914,500939
2017-06-1293094593093917,000939
2017-06-0993194893193337,000933
2017-06-0895295293994032,500940
2017-06-0794996294395056,400950
2017-06-0696196894695827,700958
2017-06-0595396594295323,500953
2017-06-0294495893894957,600949
2017-06-0193895592793251,800932
2017-05-3194996293894029,900940
2017-05-309459549459509,300950
2017-05-2994895993794312,400943
2017-05-2696296294694911,100949
2017-05-2596997396296413,100964
2017-05-2497097796396922,600969
2017-05-2396197296196316,000963
2017-05-2296597696496618,200966
2017-05-1999199196896819,700968
2017-05-1898099096898721,500987
2017-05-179921,01098999846,300998
2017-05-1697999997999943,100999
2017-05-1593898693897926,800979
2017-05-1296798096798030,600980
2017-05-1197598297197721,500977
2017-05-1098999197098532,400985
2017-05-091,0001,00298598925,900989
2017-05-089851,00398399573,900995
2017-05-0298598897098043,700980
2017-05-0196098395898044,900980
2017-04-2896797095295442,800954
2017-04-2798098297398030,000980
2017-04-2696198395898130,300981
2017-04-2595196294696031,700960
2017-04-2493995193694630,300946
2017-04-2192193591893415,500934
2017-04-2092392491191219,900912
2017-04-1991692391291321,100913
2017-04-1891492290991614,400916
2017-04-1791192790791425,100914
2017-04-1489191189190824,800908
2017-04-1391491690190428,100904
2017-04-1291592390391726,800917
2017-04-1191392291391512,300915
2017-04-109179228869158,300915
2017-04-0790291889690932,900909
2017-04-0692192189989933,900899
2017-04-0592092591191622,900916
2017-04-0491992491191822,800918
2017-04-0392593491591825,600918
2017-03-3196496491491443,500914
2017-03-3097597596196615,700966
2017-03-2998098096797520,300975
2017-03-2897198596898534,400985
2017-03-2795296494995625,400956
2017-03-2495196094795913,700959
2017-03-2393595893594212,500942
2017-03-2293995992793929,300939
2017-03-2195596895596214,900962
2017-03-1795396695196622,700966
2017-03-1693896193896122,700961
2017-03-1596496494495210,800952
2017-03-1497397495397116,200971
2017-03-1397097495996318,300963
2017-03-1097597696597060,400970
2017-03-0995595993995525,300955
2017-03-0895596394595320,800953
2017-03-0793396093095236,000952
2017-03-0694494493093826,000938
2017-03-0393494892294423,300944
2017-03-0292994292794224,300942
2017-03-019039169039169,900916
2017-02-2890891789890122,900901
2017-02-2792092089589823,600898
2017-02-2494494490191918,700919
2017-02-239409439359437,900943
2017-02-2293593993393814,200938
2017-02-2192393491793316,600933
2017-02-2091292390592115,500921
2017-02-1792092890991812,600918
2017-02-1692092890892127,400921
2017-02-1591093191092146,200921
2017-02-1490091090090216,200902
2017-02-1390090289390016,800900
2017-02-1088489987889431,600894
2017-02-0987688286587251,100872
2017-02-0891392886887842,000878
2017-02-0792993092192523,100925
2017-02-0693993991292212,500922
2017-02-0392993591692015,200920
2017-02-0295095092592715,600927
2017-02-0193095092694812,900948
2017-01-3193494193393714,200937
2017-01-3093995093994917,500949
2017-01-2794994992893920,100939
2017-01-2693594993293521,800935
2017-01-2593093792192726,400927
2017-01-2492492489891314,200913
2017-01-2392493291292117,700921
2017-01-2091893091192350,800923
2017-01-1990391890191629,300916
2017-01-1889589688489414,500894
2017-01-1790590589489513,200895
2017-01-1690992189690519,200905
2017-01-1390191689891029,200910
2017-01-1291091089690127,900901
2017-01-1191692191591915,400919
2017-01-1092793490792340,400923
2017-01-0691392990792728,300927
2017-01-0591592991392046,900920
2017-01-0488090788090637,900906

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