6247 (株)日阪製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	798	831	798	822	70,600	822
2018-12-27	784	798	774	798	106,900	798
2018-12-26	742	763	732	754	112,800	754
2018-12-25	778	778	726	727	169,300	727
2018-12-21	833	834	800	823	116,900	823
2018-12-20	871	871	833	833	67,800	833
2018-12-19	870	876	842	876	60,100	876
2018-12-18	895	895	870	871	66,900	871
2018-12-17	925	926	895	896	72,800	896
2018-12-14	938	942	922	924	100,800	924
2018-12-13	930	940	927	933	70,700	933
2018-12-12	927	941	917	929	96,600	929
2018-12-11	915	922	898	915	55,200	915
2018-12-10	910	927	903	915	43,100	915
2018-12-07	928	929	916	922	80,500	922
2018-12-06	925	926	906	920	90,000	920
2018-12-05	925	945	915	933	103,600	933
2018-12-04	943	944	930	931	74,300	931
2018-12-03	956	959	941	946	59,400	946
2018-11-30	977	977	949	953	48,000	953
2018-11-29	987	992	971	980	53,500	980
2018-11-28	952	981	946	979	68,200	979
2018-11-27	940	945	929	939	34,000	939
2018-11-26	937	941	927	930	37,700	930
2018-11-22	941	944	927	939	69,700	939
2018-11-21	930	942	925	939	93,000	939
2018-11-20	947	952	937	950	56,800	950
2018-11-19	954	963	946	950	66,000	950
2018-11-16	959	965	951	954	60,600	954
2018-11-15	975	977	956	959	79,600	959
2018-11-14	1,073	1,075	974	974	210,800	974
2018-11-13	1,017	1,125	1,005	1,071	189,900	1,071
2018-11-12	1,044	1,064	1,042	1,047	33,800	1,047
2018-11-09	1,071	1,076	1,047	1,052	38,100	1,052
2018-11-08	1,075	1,090	1,067	1,071	34,700	1,071
2018-11-07	1,071	1,089	1,062	1,067	46,600	1,067
2018-11-06	1,086	1,099	1,077	1,083	59,500	1,083
2018-11-05	1,078	1,095	1,064	1,086	38,800	1,086
2018-11-02	1,078	1,090	1,055	1,083	45,200	1,083
2018-11-01	1,069	1,088	1,061	1,076	37,700	1,076
2018-10-31	1,038	1,081	1,036	1,081	58,400	1,081
2018-10-30	994	1,049	990	1,042	233,300	1,042
2018-10-29	1,010	1,016	985	987	41,400	987
2018-10-26	996	1,005	981	985	52,400	985
2018-10-25	1,032	1,032	989	992	53,500	992
2018-10-24	1,047	1,057	1,021	1,046	57,400	1,046
2018-10-23	1,081	1,081	1,035	1,039	62,200	1,039
2018-10-22	1,079	1,091	1,061	1,086	44,000	1,086
2018-10-19	1,115	1,115	1,078	1,090	52,700	1,090
2018-10-18	1,127	1,142	1,108	1,132	112,500	1,132
2018-10-17	1,100	1,115	1,086	1,115	69,600	1,115
2018-10-16	1,080	1,107	1,070	1,086	73,000	1,086
2018-10-15	1,092	1,103	1,070	1,084	72,900	1,084
2018-10-12	1,084	1,106	1,068	1,096	62,600	1,096
2018-10-11	1,100	1,115	1,079	1,084	81,300	1,084
2018-10-10	1,171	1,185	1,151	1,158	79,000	1,158
2018-10-09	1,161	1,170	1,148	1,157	105,700	1,157
2018-10-05	1,190	1,211	1,179	1,183	77,700	1,183
2018-10-04	1,226	1,226	1,184	1,210	45,800	1,210
2018-10-03	1,202	1,234	1,200	1,206	81,300	1,206
2018-10-02	1,188	1,226	1,181	1,201	88,400	1,201
2018-10-01	1,199	1,205	1,171	1,179	39,400	1,179
2018-09-28	1,224	1,224	1,177	1,198	62,600	1,198
2018-09-27	1,251	1,251	1,187	1,206	103,600	1,206
2018-09-26	1,239	1,253	1,229	1,252	128,900	1,252
2018-09-25	1,230	1,250	1,206	1,239	176,600	1,239
2018-09-21	1,194	1,221	1,165	1,220	128,000	1,220
2018-09-20	1,177	1,212	1,149	1,161	136,100	1,161
2018-09-19	1,135	1,180	1,128	1,159	97,400	1,159
2018-09-18	1,140	1,140	1,110	1,122	48,300	1,122
2018-09-14	1,102	1,132	1,093	1,110	89,200	1,110
2018-09-13	1,079	1,118	1,079	1,087	30,200	1,087
2018-09-12	1,092	1,092	1,057	1,080	26,400	1,080
2018-09-11	1,088	1,098	1,071	1,092	22,000	1,092
2018-09-10	1,079	1,095	1,072	1,091	21,700	1,091
2018-09-07	1,090	1,091	1,075	1,086	14,100	1,086
2018-09-06	1,100	1,102	1,088	1,093	17,600	1,093
2018-09-05	1,117	1,117	1,100	1,102	22,300	1,102
2018-09-04	1,124	1,128	1,110	1,112	12,700	1,112
2018-09-03	1,136	1,136	1,113	1,116	15,300	1,116
2018-08-31	1,141	1,157	1,136	1,142	16,200	1,142
2018-08-30	1,161	1,171	1,146	1,158	11,500	1,158
2018-08-29	1,148	1,166	1,147	1,162	13,400	1,162
2018-08-28	1,147	1,171	1,141	1,144	14,200	1,144
2018-08-27	1,150	1,167	1,150	1,160	12,300	1,160
2018-08-24	1,159	1,159	1,136	1,143	21,100	1,143
2018-08-23	1,138	1,170	1,130	1,141	31,500	1,141
2018-08-22	1,128	1,138	1,121	1,128	42,000	1,128
2018-08-21	1,076	1,135	1,066	1,129	62,700	1,129
2018-08-20	1,109	1,122	1,091	1,093	13,200	1,093
2018-08-17	1,084	1,137	1,067	1,124	45,000	1,124
2018-08-16	1,087	1,095	1,072	1,084	15,200	1,084
2018-08-15	1,099	1,101	1,090	1,095	18,800	1,095
2018-08-14	1,100	1,108	1,095	1,099	11,100	1,099
2018-08-13	1,092	1,131	1,053	1,108	82,700	1,108
2018-08-10	1,020	1,099	1,013	1,062	45,800	1,062
2018-08-09	1,034	1,039	1,025	1,027	19,500	1,027
2018-08-08	1,027	1,067	1,027	1,049	22,300	1,049
2018-08-07	1,027	1,050	1,027	1,044	15,600	1,044
2018-08-06	1,029	1,058	1,022	1,022	10,100	1,022
2018-08-03	1,068	1,079	1,035	1,036	17,800	1,036
2018-08-02	1,094	1,094	1,057	1,063	23,800	1,063
2018-08-01	1,095	1,098	1,078	1,083	15,300	1,083
2018-07-31	1,095	1,107	1,085	1,089	16,300	1,089
2018-07-30	1,103	1,109	1,090	1,102	17,700	1,102
2018-07-27	1,112	1,112	1,093	1,103	21,400	1,103
2018-07-26	1,092	1,108	1,077	1,106	27,700	1,106
2018-07-25	1,110	1,110	1,067	1,072	23,400	1,072
2018-07-24	1,065	1,097	1,062	1,093	51,500	1,093
2018-07-23	1,044	1,078	1,044	1,055	24,100	1,055
2018-07-20	1,054	1,054	1,034	1,040	10,200	1,040
2018-07-19	1,043	1,070	1,043	1,058	16,700	1,058
2018-07-18	1,061	1,081	1,055	1,055	13,000	1,055
2018-07-17	1,026	1,068	1,025	1,054	32,100	1,054
2018-07-13	1,022	1,030	1,018	1,022	34,500	1,022
2018-07-12	1,019	1,029	1,016	1,019	10,200	1,019
2018-07-11	1,037	1,037	1,013	1,017	33,800	1,017
2018-07-10	1,078	1,101	1,048	1,048	30,000	1,048
2018-07-09	1,073	1,080	1,061	1,066	14,900	1,066
2018-07-06	1,040	1,070	1,025	1,066	24,200	1,066
2018-07-05	1,095	1,095	1,035	1,037	52,400	1,037
2018-07-04	1,023	1,108	1,023	1,084	105,100	1,084
2018-07-03	1,015	1,028	1,014	1,023	36,600	1,023
2018-07-02	1,048	1,059	1,016	1,019	23,700	1,019
2018-06-29	1,008	1,065	1,008	1,049	22,500	1,049
2018-06-28	1,020	1,027	1,002	1,019	29,300	1,019
2018-06-27	1,027	1,042	1,017	1,020	16,200	1,020
2018-06-26	1,017	1,029	1,015	1,029	9,900	1,029
2018-06-25	1,078	1,081	1,012	1,017	18,700	1,017
2018-06-22	1,021	1,059	1,021	1,054	13,200	1,054
2018-06-21	1,027	1,039	1,027	1,029	13,500	1,029
2018-06-20	1,016	1,036	1,013	1,032	21,100	1,032
2018-06-19	1,028	1,038	1,016	1,025	18,600	1,025
2018-06-18	1,059	1,059	1,036	1,040	14,500	1,040
2018-06-15	1,083	1,083	1,052	1,052	23,100	1,052
2018-06-14	1,085	1,087	1,072	1,077	18,300	1,077
2018-06-13	1,090	1,099	1,088	1,095	13,100	1,095
2018-06-12	1,109	1,109	1,090	1,094	8,400	1,094
2018-06-11	1,113	1,113	1,098	1,101	7,700	1,101
2018-06-08	1,097	1,110	1,096	1,104	39,500	1,104
2018-06-07	1,092	1,106	1,092	1,106	11,500	1,106
2018-06-06	1,110	1,110	1,084	1,097	11,200	1,097
2018-06-05	1,126	1,126	1,098	1,109	12,900	1,109
2018-06-04	1,126	1,132	1,115	1,127	36,500	1,127
2018-06-01	1,089	1,120	1,065	1,107	41,700	1,107
2018-05-31	1,074	1,082	1,060	1,082	37,100	1,082
2018-05-30	1,080	1,082	1,062	1,068	15,600	1,068
2018-05-29	1,101	1,101	1,084	1,088	28,000	1,088
2018-05-28	1,112	1,116	1,088	1,101	19,500	1,101
2018-05-25	1,116	1,116	1,100	1,112	14,100	1,112
2018-05-24	1,114	1,114	1,095	1,103	18,200	1,103
2018-05-23	1,117	1,118	1,095	1,109	17,600	1,109
2018-05-22	1,111	1,114	1,098	1,111	10,800	1,111
2018-05-21	1,107	1,114	1,099	1,111	12,500	1,111
2018-05-18	1,135	1,135	1,098	1,105	40,600	1,105
2018-05-17	1,147	1,147	1,130	1,134	17,200	1,134
2018-05-16	1,150	1,168	1,135	1,140	72,100	1,140
2018-05-15	1,208	1,210	1,120	1,140	79,600	1,140
2018-05-14	1,202	1,210	1,194	1,210	38,800	1,210
2018-05-11	1,176	1,201	1,176	1,200	45,700	1,200
2018-05-10	1,174	1,182	1,161	1,179	26,000	1,179
2018-05-09	1,191	1,191	1,167	1,185	27,100	1,185
2018-05-08	1,168	1,197	1,168	1,195	31,300	1,195
2018-05-07	1,159	1,163	1,143	1,163	11,200	1,163
2018-05-02	1,160	1,160	1,149	1,152	14,400	1,152
2018-05-01	1,161	1,161	1,148	1,153	9,800	1,153
2018-04-27	1,174	1,174	1,147	1,166	20,000	1,166
2018-04-26	1,159	1,175	1,157	1,169	21,000	1,169
2018-04-25	1,163	1,163	1,143	1,152	19,100	1,152
2018-04-24	1,156	1,175	1,144	1,171	29,200	1,171
2018-04-23	1,150	1,155	1,138	1,146	9,000	1,146
2018-04-20	1,150	1,158	1,142	1,150	15,500	1,150
2018-04-19	1,133	1,154	1,126	1,153	21,600	1,153
2018-04-18	1,108	1,128	1,105	1,125	14,300	1,125
2018-04-17	1,124	1,134	1,100	1,101	25,900	1,101
2018-04-16	1,129	1,142	1,120	1,141	14,700	1,141
2018-04-13	1,111	1,130	1,106	1,124	21,100	1,124
2018-04-12	1,131	1,131	1,100	1,106	18,300	1,106
2018-04-11	1,130	1,149	1,121	1,131	66,900	1,131
2018-04-10	1,071	1,108	1,068	1,107	25,200	1,107
2018-04-09	1,066	1,072	1,059	1,071	20,700	1,071
2018-04-06	1,071	1,071	1,053	1,057	13,400	1,057
2018-04-05	1,078	1,079	1,059	1,071	23,300	1,071
2018-04-04	1,042	1,071	1,042	1,068	34,800	1,068
2018-04-03	1,022	1,047	1,018	1,039	43,300	1,039
2018-03-30	1,048	1,048	1,031	1,035	13,300	1,035
2018-03-29	1,052	1,052	1,014	1,033	17,600	1,033
2018-03-28	1,036	1,036	1,020	1,030	17,100	1,030
2018-03-27	1,027	1,044	1,012	1,042	44,900	1,042
2018-03-26	1,000	1,016	994	1,010	29,700	1,010
2018-03-23	1,028	1,028	1,009	1,011	59,000	1,011
2018-03-22	1,031	1,060	1,031	1,050	44,500	1,050
2018-03-20	1,032	1,032	1,019	1,023	17,300	1,023
2018-03-19	1,045	1,055	1,040	1,043	15,600	1,043
2018-03-16	1,045	1,063	1,044	1,058	42,200	1,058
2018-03-15	1,050	1,050	1,033	1,044	24,000	1,044
2018-03-14	1,034	1,050	1,032	1,046	18,500	1,046
2018-03-13	1,038	1,053	1,033	1,050	23,900	1,050
2018-03-12	1,041	1,053	1,035	1,047	35,100	1,047
2018-03-09	1,013	1,030	1,005	1,012	67,600	1,012
2018-03-08	1,052	1,052	1,011	1,013	43,900	1,013
2018-03-07	1,063	1,067	1,042	1,046	28,600	1,046
2018-03-06	1,086	1,101	1,076	1,079	27,400	1,079
2018-03-05	1,065	1,083	1,064	1,073	30,300	1,073
2018-03-02	1,066	1,075	1,055	1,065	42,100	1,065
2018-03-01	1,106	1,107	1,079	1,083	48,000	1,083
2018-02-28	1,119	1,129	1,106	1,106	36,200	1,106
2018-02-27	1,136	1,141	1,109	1,114	39,300	1,114
2018-02-26	1,115	1,127	1,109	1,117	42,500	1,117
2018-02-23	1,090	1,108	1,084	1,100	78,400	1,100
2018-02-22	1,075	1,094	1,071	1,091	37,600	1,091
2018-02-21	1,096	1,108	1,094	1,094	49,600	1,094
2018-02-20	1,099	1,104	1,088	1,096	20,400	1,096
2018-02-19	1,081	1,106	1,081	1,098	23,200	1,098
2018-02-16	1,043	1,088	1,042	1,064	69,000	1,064
2018-02-15	1,055	1,057	1,040	1,040	71,300	1,040
2018-02-14	1,067	1,082	1,026	1,046	105,900	1,046
2018-02-13	1,081	1,100	1,058	1,073	69,800	1,073
2018-02-09	1,071	1,080	1,062	1,075	70,600	1,075
2018-02-08	1,085	1,106	1,085	1,098	39,700	1,098
2018-02-07	1,090	1,115	1,063	1,074	73,400	1,074
2018-02-06	1,081	1,097	1,041	1,071	57,100	1,071
2018-02-05	1,136	1,154	1,094	1,141	88,100	1,141
2018-02-02	1,159	1,168	1,147	1,166	40,000	1,166
2018-02-01	1,135	1,164	1,135	1,163	32,000	1,163
2018-01-31	1,129	1,146	1,128	1,134	86,400	1,134
2018-01-30	1,172	1,172	1,140	1,140	33,500	1,140
2018-01-29	1,181	1,191	1,172	1,174	34,900	1,174
2018-01-26	1,156	1,175	1,156	1,170	65,200	1,170
2018-01-25	1,171	1,171	1,150	1,154	35,400	1,154
2018-01-24	1,176	1,180	1,169	1,173	37,200	1,173
2018-01-23	1,190	1,192	1,161	1,167	56,400	1,167
2018-01-22	1,187	1,197	1,180	1,188	83,000	1,188
2018-01-19	1,194	1,197	1,175	1,185	38,100	1,185
2018-01-18	1,212	1,226	1,195	1,201	120,700	1,201
2018-01-17	1,199	1,201	1,188	1,196	36,200	1,196
2018-01-16	1,198	1,222	1,196	1,203	131,400	1,203
2018-01-15	1,203	1,208	1,196	1,199	23,300	1,199
2018-01-12	1,200	1,208	1,192	1,203	33,200	1,203
2018-01-11	1,188	1,208	1,187	1,203	30,700	1,203
2018-01-10	1,190	1,195	1,186	1,190	18,000	1,190
2018-01-09	1,216	1,218	1,188	1,197	32,900	1,197
2018-01-05	1,215	1,217	1,202	1,214	23,900	1,214
2018-01-04	1,197	1,215	1,190	1,215	23,300	1,215

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 [2018年度]

6247 (株)日阪製作所の時系列データ [2018年度]