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
2017-12-29	1,196	1,201	1,192	1,197	14,400	1,197
2017-12-28	1,192	1,208	1,189	1,194	54,100	1,194
2017-12-27	1,180	1,202	1,176	1,193	27,100	1,193
2017-12-26	1,189	1,196	1,167	1,180	106,400	1,180
2017-12-25	1,200	1,202	1,185	1,194	54,600	1,194
2017-12-22	1,212	1,219	1,191	1,200	46,900	1,200
2017-12-21	1,221	1,229	1,209	1,215	29,000	1,215
2017-12-20	1,228	1,234	1,220	1,225	45,700	1,225
2017-12-19	1,229	1,234	1,223	1,228	38,200	1,228
2017-12-18	1,255	1,266	1,225	1,228	43,700	1,228
2017-12-15	1,242	1,254	1,230	1,247	85,600	1,247
2017-12-14	1,241	1,248	1,223	1,242	38,500	1,242
2017-12-13	1,264	1,264	1,230	1,241	54,200	1,241
2017-12-12	1,230	1,265	1,218	1,264	65,000	1,264
2017-12-11	1,203	1,234	1,197	1,230	45,100	1,230
2017-12-08	1,183	1,212	1,152	1,211	61,100	1,211
2017-12-07	1,192	1,214	1,192	1,202	57,900	1,202
2017-12-06	1,192	1,201	1,188	1,193	60,200	1,193
2017-12-05	1,201	1,206	1,193	1,203	55,300	1,203
2017-12-04	1,196	1,207	1,191	1,202	86,100	1,202
2017-12-01	1,192	1,199	1,184	1,193	32,300	1,193
2017-11-30	1,184	1,187	1,171	1,181	31,800	1,181
2017-11-29	1,195	1,199	1,187	1,191	16,600	1,191
2017-11-28	1,180	1,206	1,178	1,194	42,700	1,194
2017-11-27	1,171	1,182	1,168	1,180	28,200	1,180
2017-11-24	1,158	1,170	1,146	1,166	19,500	1,166
2017-11-22	1,171	1,175	1,149	1,166	50,500	1,166
2017-11-21	1,155	1,166	1,155	1,163	16,800	1,163
2017-11-20	1,131	1,156	1,131	1,152	46,900	1,152
2017-11-17	1,147	1,162	1,133	1,143	59,900	1,143
2017-11-16	1,117	1,169	1,111	1,150	73,500	1,150
2017-11-15	1,156	1,156	1,093	1,139	100,500	1,139
2017-11-13	1,055	1,064	1,048	1,055	28,400	1,055
2017-11-10	1,044	1,075	1,044	1,070	36,100	1,070
2017-11-09	1,058	1,073	1,049	1,066	54,200	1,066
2017-11-08	1,044	1,054	1,037	1,053	23,500	1,053
2017-11-07	1,031	1,058	1,031	1,055	34,000	1,055
2017-11-06	1,048	1,048	1,036	1,043	24,600	1,043
2017-11-02	1,050	1,051	1,042	1,047	21,400	1,047
2017-11-01	1,053	1,053	1,036	1,049	24,000	1,049
2017-10-31	1,045	1,057	1,045	1,053	32,400	1,053
2017-10-30	1,044	1,056	1,040	1,051	64,900	1,051
2017-10-27	1,034	1,043	1,022	1,042	28,300	1,042
2017-10-26	1,035	1,044	1,029	1,032	18,700	1,032
2017-10-25	1,040	1,041	1,033	1,035	47,000	1,035
2017-10-24	1,021	1,035	1,020	1,032	35,100	1,032
2017-10-23	1,008	1,027	999	1,027	43,900	1,027
2017-10-20	987	1,000	979	992	31,600	992
2017-10-19	998	1,002	984	991	30,700	991
2017-10-18	1,016	1,019	998	1,001	40,500	1,001
2017-10-17	1,030	1,034	1,019	1,027	42,000	1,027
2017-10-16	1,027	1,040	1,027	1,036	29,500	1,036
2017-10-13	1,001	1,027	1,000	1,023	34,300	1,023
2017-10-12	1,003	1,006	993	1,002	22,400	1,002
2017-10-11	985	1,002	979	998	62,400	998
2017-10-10	980	990	978	982	38,200	982
2017-10-06	980	986	977	984	11,400	984
2017-10-05	991	991	982	986	23,400	986
2017-10-04	975	995	971	991	38,200	991
2017-10-03	970	977	970	977	13,900	977
2017-10-02	966	972	957	970	29,400	970
2017-09-29	963	963	956	956	15,800	956
2017-09-28	960	963	954	963	18,700	963
2017-09-27	950	957	942	956	22,600	956
2017-09-26	974	974	960	965	44,700	965
2017-09-25	976	979	970	974	33,900	974
2017-09-22	981	981	967	975	36,500	975
2017-09-21	980	980	971	973	25,200	973
2017-09-20	982	982	972	973	29,500	973
2017-09-19	976	988	974	984	41,400	984
2017-09-15	976	976	961	969	37,300	969
2017-09-14	963	992	956	969	58,400	969
2017-09-13	959	967	958	963	32,800	963
2017-09-12	965	965	957	959	32,400	959
2017-09-11	963	965	952	955	25,500	955
2017-09-08	951	960	948	953	61,900	953
2017-09-07	960	967	956	962	20,100	962
2017-09-06	940	958	937	956	19,700	956
2017-09-05	954	956	939	939	31,700	939
2017-09-04	969	971	949	954	31,000	954
2017-09-01	975	975	966	974	22,900	974
2017-08-31	970	975	965	975	40,100	975
2017-08-30	967	969	958	962	37,700	962
2017-08-29	960	968	957	962	25,800	962
2017-08-28	960	967	959	966	18,900	966
2017-08-25	962	977	952	960	35,600	960
2017-08-24	967	967	956	959	34,300	959
2017-08-23	978	989	954	957	30,000	957
2017-08-22	961	972	957	966	23,200	966
2017-08-21	957	970	946	961	18,700	961
2017-08-18	935	963	935	947	20,300	947
2017-08-17	963	970	943	946	31,200	946
2017-08-16	966	980	963	969	18,100	969
2017-08-15	965	975	964	965	16,200	965
2017-08-14	981	982	963	965	43,200	965
2017-08-10	988	994	984	991	18,200	991
2017-08-09	980	993	978	992	41,800	992
2017-08-08	998	1,002	964	991	39,300	991
2017-08-07	1,002	1,004	984	996	20,800	996
2017-08-04	992	994	983	994	13,600	994
2017-08-03	995	995	978	994	22,300	994
2017-08-02	996	1,002	981	995	12,000	995
2017-08-01	991	997	972	993	21,500	993
2017-07-31	994	1,003	984	989	33,700	989
2017-07-28	992	1,003	984	999	14,600	999
2017-07-27	1,005	1,008	988	999	26,200	999
2017-07-26	1,010	1,011	955	1,008	32,400	1,008
2017-07-25	1,019	1,019	1,002	1,010	32,300	1,010
2017-07-24	997	1,021	980	1,019	49,900	1,019
2017-07-21	982	992	982	991	26,400	991
2017-07-20	992	994	980	990	10,900	990
2017-07-19	979	990	972	984	21,800	984
2017-07-18	1,000	1,001	983	988	26,200	988
2017-07-14	996	1,008	996	1,002	15,500	1,002
2017-07-13	989	1,012	986	998	39,600	998
2017-07-12	972	995	972	986	18,400	986
2017-07-11	969	987	967	979	17,900	979
2017-07-10	968	983	962	969	18,000	969
2017-07-07	964	975	955	958	33,400	958
2017-07-06	985	985	971	979	32,900	979
2017-07-05	974	986	974	981	33,200	981
2017-07-04	985	989	976	981	20,000	981
2017-07-03	974	989	974	978	17,800	978
2017-06-30	984	985	969	975	28,200	975
2017-06-29	975	988	969	984	47,400	984
2017-06-28	962	990	962	985	32,000	985
2017-06-27	965	972	965	971	15,800	971
2017-06-26	961	967	956	960	18,100	960
2017-06-23	965	966	955	960	37,100	960
2017-06-22	953	961	951	952	15,900	952
2017-06-21	948	964	943	953	31,000	953
2017-06-20	933	954	933	943	36,600	943
2017-06-19	936	947	936	936	17,100	936
2017-06-16	936	951	936	943	16,300	943
2017-06-15	938	942	930	931	23,300	931
2017-06-14	945	948	938	939	18,700	939
2017-06-13	935	943	935	939	14,500	939
2017-06-12	930	945	930	939	17,000	939
2017-06-09	931	948	931	933	37,000	933
2017-06-08	952	952	939	940	32,500	940
2017-06-07	949	962	943	950	56,400	950
2017-06-06	961	968	946	958	27,700	958
2017-06-05	953	965	942	953	23,500	953
2017-06-02	944	958	938	949	57,600	949
2017-06-01	938	955	927	932	51,800	932
2017-05-31	949	962	938	940	29,900	940
2017-05-30	945	954	945	950	9,300	950
2017-05-29	948	959	937	943	12,400	943
2017-05-26	962	962	946	949	11,100	949
2017-05-25	969	973	962	964	13,100	964
2017-05-24	970	977	963	969	22,600	969
2017-05-23	961	972	961	963	16,000	963
2017-05-22	965	976	964	966	18,200	966
2017-05-19	991	991	968	968	19,700	968
2017-05-18	980	990	968	987	21,500	987
2017-05-17	992	1,010	989	998	46,300	998
2017-05-16	979	999	979	999	43,100	999
2017-05-15	938	986	938	979	26,800	979
2017-05-12	967	980	967	980	30,600	980
2017-05-11	975	982	971	977	21,500	977
2017-05-10	989	991	970	985	32,400	985
2017-05-09	1,000	1,002	985	989	25,900	989
2017-05-08	985	1,003	983	995	73,900	995
2017-05-02	985	988	970	980	43,700	980
2017-05-01	960	983	958	980	44,900	980
2017-04-28	967	970	952	954	42,800	954
2017-04-27	980	982	973	980	30,000	980
2017-04-26	961	983	958	981	30,300	981
2017-04-25	951	962	946	960	31,700	960
2017-04-24	939	951	936	946	30,300	946
2017-04-21	921	935	918	934	15,500	934
2017-04-20	923	924	911	912	19,900	912
2017-04-19	916	923	912	913	21,100	913
2017-04-18	914	922	909	916	14,400	916
2017-04-17	911	927	907	914	25,100	914
2017-04-14	891	911	891	908	24,800	908
2017-04-13	914	916	901	904	28,100	904
2017-04-12	915	923	903	917	26,800	917
2017-04-11	913	922	913	915	12,300	915
2017-04-10	917	922	886	915	8,300	915
2017-04-07	902	918	896	909	32,900	909
2017-04-06	921	921	899	899	33,900	899
2017-04-05	920	925	911	916	22,900	916
2017-04-04	919	924	911	918	22,800	918
2017-04-03	925	934	915	918	25,600	918
2017-03-31	964	964	914	914	43,500	914
2017-03-30	975	975	961	966	15,700	966
2017-03-29	980	980	967	975	20,300	975
2017-03-28	971	985	968	985	34,400	985
2017-03-27	952	964	949	956	25,400	956
2017-03-24	951	960	947	959	13,700	959
2017-03-23	935	958	935	942	12,500	942
2017-03-22	939	959	927	939	29,300	939
2017-03-21	955	968	955	962	14,900	962
2017-03-17	953	966	951	966	22,700	966
2017-03-16	938	961	938	961	22,700	961
2017-03-15	964	964	944	952	10,800	952
2017-03-14	973	974	953	971	16,200	971
2017-03-13	970	974	959	963	18,300	963
2017-03-10	975	976	965	970	60,400	970
2017-03-09	955	959	939	955	25,300	955
2017-03-08	955	963	945	953	20,800	953
2017-03-07	933	960	930	952	36,000	952
2017-03-06	944	944	930	938	26,000	938
2017-03-03	934	948	922	944	23,300	944
2017-03-02	929	942	927	942	24,300	942
2017-03-01	903	916	903	916	9,900	916
2017-02-28	908	917	898	901	22,900	901
2017-02-27	920	920	895	898	23,600	898
2017-02-24	944	944	901	919	18,700	919
2017-02-23	940	943	935	943	7,900	943
2017-02-22	935	939	933	938	14,200	938
2017-02-21	923	934	917	933	16,600	933
2017-02-20	912	923	905	921	15,500	921
2017-02-17	920	928	909	918	12,600	918
2017-02-16	920	928	908	921	27,400	921
2017-02-15	910	931	910	921	46,200	921
2017-02-14	900	910	900	902	16,200	902
2017-02-13	900	902	893	900	16,800	900
2017-02-10	884	899	878	894	31,600	894
2017-02-09	876	882	865	872	51,100	872
2017-02-08	913	928	868	878	42,000	878
2017-02-07	929	930	921	925	23,100	925
2017-02-06	939	939	912	922	12,500	922
2017-02-03	929	935	916	920	15,200	920
2017-02-02	950	950	925	927	15,600	927
2017-02-01	930	950	926	948	12,900	948
2017-01-31	934	941	933	937	14,200	937
2017-01-30	939	950	939	949	17,500	949
2017-01-27	949	949	928	939	20,100	939
2017-01-26	935	949	932	935	21,800	935
2017-01-25	930	937	921	927	26,400	927
2017-01-24	924	924	898	913	14,200	913
2017-01-23	924	932	912	921	17,700	921
2017-01-20	918	930	911	923	50,800	923
2017-01-19	903	918	901	916	29,300	916
2017-01-18	895	896	884	894	14,500	894
2017-01-17	905	905	894	895	13,200	895
2017-01-16	909	921	896	905	19,200	905
2017-01-13	901	916	898	910	29,200	910
2017-01-12	910	910	896	901	27,900	901
2017-01-11	916	921	915	919	15,400	919
2017-01-10	927	934	907	923	40,400	923
2017-01-06	913	929	907	927	28,300	927
2017-01-05	915	929	913	920	46,900	920
2017-01-04	880	907	880	906	37,900	906

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

6247 (株)日阪製作所 の時系列データ [2017年度]

6247 (株)日阪製作所の時系列データ [2017年度]