6247 (株)日阪製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3086687386086321,800863
2021-12-2984887284887230,400872
2021-12-2884284883384529,300845
2021-12-2783583782183432,300834
2021-12-2482983182082333,400823
2021-12-2380581780581626,600816
2021-12-2280180879779930,600799
2021-12-2180281279579764,500797
2021-12-2082082280480444,200804
2021-12-1784184179079070,000790
2021-12-1685785783784719,700847
2021-12-1584585283983918,700839
2021-12-1485385584184927,800849
2021-12-1386186183784221,800842
2021-12-1086286284785428,900854
2021-12-0985585584185323,500853
2021-12-0884485383084826,200848
2021-12-0782484182084139,400841
2021-12-0684684680480541,600805
2021-12-0384084482884449,200844
2021-12-0279582579581130,800811
2021-12-0179281079279539,400795
2021-11-3081582278478854,100788
2021-11-2982582580280729,100807
2021-11-2684684782582545,300825
2021-11-258558558468498,800849
2021-11-2484786084384418,000844
2021-11-228368478368465,000846
2021-11-1983484583384412,300844
2021-11-1883284283183610,900836
2021-11-1784785483583515,700835
2021-11-1687287284884815,900848
2021-11-1587487484586815,000868
2021-11-1284386784386721,500867
2021-11-1184484783683612,500836
2021-11-108558558458487,900848
2021-11-0985986085185112,000851
2021-11-0885586485286116,300861
2021-11-0586886885085518,200855
2021-11-0485087085087017,500870
2021-11-0285585884584514,200845
2021-11-0185886184686117,400861
2021-10-298488488418447,000844
2021-10-2885085684484818,900848
2021-10-2784384683984311,500843
2021-10-2683984583684113,500841
2021-10-2584885384184117,100841
2021-10-2283984983884412,300844
2021-10-2184784984084010,200840
2021-10-2085885885085210,200852
2021-10-198618618538587,200858
2021-10-1886286585386420,400864
2021-10-1584385084184921,700849
2021-10-1483884083284018,200840
2021-10-1384084783883815,500838
2021-10-1284284683984426,900844
2021-10-1184284884184615,800846
2021-10-0885385383884149,900841
2021-10-0785385483884033,100840
2021-10-0686887485185337,400853
2021-10-0585386784685535,100855
2021-10-0487087686086725,900867
2021-10-0187588286486745,600867
2021-09-3089189688488425,500884
2021-09-2989990188789552,500895
2021-09-2893993991392941,500929
2021-09-2794394392692833,000928
2021-09-2492994591694554,900945
2021-09-2291991990290527,600905
2021-09-2193193192092638,800926
2021-09-1793294692394680,900946
2021-09-1692693191593140,400931
2021-09-1592092491592432,000924
2021-09-1492593191593149,300931
2021-09-1390592890392853,100928
2021-09-1087790387790282,700902
2021-09-0989289287787843,000878
2021-09-0888389788389757,300897
2021-09-0789389487587957,000879
2021-09-06890911882889129,300889
2021-09-0387987987087853,300878
2021-09-0287187186687125,500871
2021-09-0185287084986931,000869
2021-08-3184085983985237,900852
2021-08-3083384482984349,800843
2021-08-2783083082582717,300827
2021-08-2683283282683113,800831
2021-08-2583283282582825,200828
2021-08-2482083282082825,900828
2021-08-2380982480981925,400819
2021-08-2081181580680931,200809
2021-08-1981481681081013,400810
2021-08-1881582280981618,700816
2021-08-1781281781281211,200812
2021-08-1682082081281222,600812
2021-08-138258308198198,700819
2021-08-128328338238259,200825
2021-08-1182082882082813,200828
2021-08-1082482480881836,600818
2021-08-0683483481282431,500824
2021-08-0583984182783311,000833
2021-08-0484284283283913,100839
2021-08-0384084083283911,200839
2021-08-0282284382284038,300840
2021-07-3082482480881067,900810
2021-07-2982782781882524,300825
2021-07-288298358268276,900827
2021-07-2783984083283824,800838
2021-07-2683483482883216,800832
2021-07-2183283281682426,400824
2021-07-2081782281581815,900818
2021-07-1982282581881826,800818
2021-07-1682783682783214,100832
2021-07-1584284282782721,100827
2021-07-1484584783783712,900837
2021-07-1383284783184740,800847
2021-07-1283283482483233,700832
2021-07-0981282981282055,200820
2021-07-0881882581381332,600813
2021-07-0781682681681830,300818
2021-07-0682683082282411,900824
2021-07-0583483482282230,900822
2021-07-0282183181383025,000830
2021-07-0181782581581831,600818
2021-06-3082382781081029,300810
2021-06-2982882881481728,100817
2021-06-2882683382583224,500832
2021-06-2583383382382536,500825
2021-06-2482682782282416,200824
2021-06-2382182782082618,300826
2021-06-2281381980981835,400818
2021-06-2179580579279874,300798
2021-06-1882382780080066,600800
2021-06-1782282781982020,500820
2021-06-1681782481682424,100824
2021-06-1582082081581629,600816
2021-06-1483183181982015,600820
2021-06-1183583682182341,400823
2021-06-1082283582182731,300827
2021-06-0982182981982619,500826
2021-06-0881982281782120,300821
2021-06-0782883081681947,400819
2021-06-0483083182482666,600826
2021-06-0382883482483440,500834
2021-06-0282083381482747,200827
2021-06-0181181981081958,500819
2021-05-3182182180780880,100808
2021-05-28816830807830117,000830
2021-05-2781982180980979,300809
2021-05-2683583882582834,900828
2021-05-2583885283484157,800841
2021-05-24817831805828116,300828
2021-05-2182882982182127,800821
2021-05-2082683582182663,600826
2021-05-1983283482682845,100828
2021-05-1884385384284731,800847
2021-05-1783185283183728,900837
2021-05-1484186283483443,600834
2021-05-1382784281881840,200818
2021-05-1284584782983344,600833
2021-05-1186586784384537,300845
2021-05-1085386985186531,900865
2021-05-0784286084285464,800854
2021-05-0683784883584238,600842
2021-04-3084584783383346,300833
2021-04-2885986384284545,900845
2021-04-2785786584585757,300857
2021-04-2686686685285541,500855
2021-04-2386887786386533,100865
2021-04-2286787686486821,700868
2021-04-2189689685885942,200859
2021-04-2089791189690481,500904
2021-04-1990791890791033,800910
2021-04-1689290588790352,400903
2021-04-1588389288288625,600886
2021-04-1488188687188363,100883
2021-04-1387988587888124,600881
2021-04-1286487385887156,600871
2021-04-0987588286186244,200862
2021-04-0888889086586537,700865
2021-04-0787489187488938,900889
2021-04-0687488685587686,000876
2021-04-0588588687587937,100879
2021-04-0287088386887851,400878
2021-04-0185687885686585,700865
2021-03-3185985984784954,600849
2021-03-3085886184985853,100858
2021-03-2986087285987295,900872
2021-03-26852861843849104,400849
2021-03-2584686184285270,500852
2021-03-24855855833836113,300836
2021-03-2388388386186193,200861
2021-03-2288989187688870,400888
2021-03-19877890863883159,800883
2021-03-18867877861876108,100876
2021-03-1786786785086687,700866
2021-03-1686587285986892,800868
2021-03-1585986585386456,000864
2021-03-1284885684385657,200856
2021-03-1185285984885657,100856
2021-03-1085885884785552,200855
2021-03-0985786584686056,600860
2021-03-0886386384485363,100853
2021-03-0585385984185950,300859
2021-03-0484885884085843,500858
2021-03-0385285684284851,300848
2021-03-0285885884085343,400853
2021-03-0184785684385128,200851
2021-02-2684984983383349,600833
2021-02-2585185384085233,100852
2021-02-2484684683384064,500840
2021-02-2285185183884141,200841
2021-02-1984585184084822,700848
2021-02-1884284583784431,700844
2021-02-1783784883784845,100848
2021-02-1685585883684243,000842
2021-02-1585085583485533,000855
2021-02-1285085584585123,400851
2021-02-1086086084284231,200842
2021-02-0985486584986528,700865
2021-02-0884786184386145,700861
2021-02-0586086083784430,800844
2021-02-04835855831854111,500854
2021-02-0382584182383564,200835
2021-02-0281082179881961,700819
2021-02-0180881580180957,700809
2021-01-2983283281181159,500811
2021-01-2882884482183358,200833
2021-01-2784984983583542,200835
2021-01-2684884983984445,800844
2021-01-2585286184784821,700848
2021-01-2285685885185141,300851
2021-01-2187088086286526,300865
2021-01-2086587386387027,600870
2021-01-1987087886687023,300870
2021-01-1887188087187721,400877
2021-01-1590790987687640,100876
2021-01-1489791889491271,400912
2021-01-1389690489489860,300898
2021-01-1290890888989630,000896
2021-01-0888590888090851,600908
2021-01-0787388286087758,900877
2021-01-0686387286186116,300861
2021-01-0586387185386354,200863
2021-01-0485386483885256,700852

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