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
2021-12-30	866	873	860	863	21,800	863
2021-12-29	848	872	848	872	30,400	872
2021-12-28	842	848	833	845	29,300	845
2021-12-27	835	837	821	834	32,300	834
2021-12-24	829	831	820	823	33,400	823
2021-12-23	805	817	805	816	26,600	816
2021-12-22	801	808	797	799	30,600	799
2021-12-21	802	812	795	797	64,500	797
2021-12-20	820	822	804	804	44,200	804
2021-12-17	841	841	790	790	70,000	790
2021-12-16	857	857	837	847	19,700	847
2021-12-15	845	852	839	839	18,700	839
2021-12-14	853	855	841	849	27,800	849
2021-12-13	861	861	837	842	21,800	842
2021-12-10	862	862	847	854	28,900	854
2021-12-09	855	855	841	853	23,500	853
2021-12-08	844	853	830	848	26,200	848
2021-12-07	824	841	820	841	39,400	841
2021-12-06	846	846	804	805	41,600	805
2021-12-03	840	844	828	844	49,200	844
2021-12-02	795	825	795	811	30,800	811
2021-12-01	792	810	792	795	39,400	795
2021-11-30	815	822	784	788	54,100	788
2021-11-29	825	825	802	807	29,100	807
2021-11-26	846	847	825	825	45,300	825
2021-11-25	855	855	846	849	8,800	849
2021-11-24	847	860	843	844	18,000	844
2021-11-22	836	847	836	846	5,000	846
2021-11-19	834	845	833	844	12,300	844
2021-11-18	832	842	831	836	10,900	836
2021-11-17	847	854	835	835	15,700	835
2021-11-16	872	872	848	848	15,900	848
2021-11-15	874	874	845	868	15,000	868
2021-11-12	843	867	843	867	21,500	867
2021-11-11	844	847	836	836	12,500	836
2021-11-10	855	855	845	848	7,900	848
2021-11-09	859	860	851	851	12,000	851
2021-11-08	855	864	852	861	16,300	861
2021-11-05	868	868	850	855	18,200	855
2021-11-04	850	870	850	870	17,500	870
2021-11-02	855	858	845	845	14,200	845
2021-11-01	858	861	846	861	17,400	861
2021-10-29	848	848	841	844	7,000	844
2021-10-28	850	856	844	848	18,900	848
2021-10-27	843	846	839	843	11,500	843
2021-10-26	839	845	836	841	13,500	841
2021-10-25	848	853	841	841	17,100	841
2021-10-22	839	849	838	844	12,300	844
2021-10-21	847	849	840	840	10,200	840
2021-10-20	858	858	850	852	10,200	852
2021-10-19	861	861	853	858	7,200	858
2021-10-18	862	865	853	864	20,400	864
2021-10-15	843	850	841	849	21,700	849
2021-10-14	838	840	832	840	18,200	840
2021-10-13	840	847	838	838	15,500	838
2021-10-12	842	846	839	844	26,900	844
2021-10-11	842	848	841	846	15,800	846
2021-10-08	853	853	838	841	49,900	841
2021-10-07	853	854	838	840	33,100	840
2021-10-06	868	874	851	853	37,400	853
2021-10-05	853	867	846	855	35,100	855
2021-10-04	870	876	860	867	25,900	867
2021-10-01	875	882	864	867	45,600	867
2021-09-30	891	896	884	884	25,500	884
2021-09-29	899	901	887	895	52,500	895
2021-09-28	939	939	913	929	41,500	929
2021-09-27	943	943	926	928	33,000	928
2021-09-24	929	945	916	945	54,900	945
2021-09-22	919	919	902	905	27,600	905
2021-09-21	931	931	920	926	38,800	926
2021-09-17	932	946	923	946	80,900	946
2021-09-16	926	931	915	931	40,400	931
2021-09-15	920	924	915	924	32,000	924
2021-09-14	925	931	915	931	49,300	931
2021-09-13	905	928	903	928	53,100	928
2021-09-10	877	903	877	902	82,700	902
2021-09-09	892	892	877	878	43,000	878
2021-09-08	883	897	883	897	57,300	897
2021-09-07	893	894	875	879	57,000	879
2021-09-06	890	911	882	889	129,300	889
2021-09-03	879	879	870	878	53,300	878
2021-09-02	871	871	866	871	25,500	871
2021-09-01	852	870	849	869	31,000	869
2021-08-31	840	859	839	852	37,900	852
2021-08-30	833	844	829	843	49,800	843
2021-08-27	830	830	825	827	17,300	827
2021-08-26	832	832	826	831	13,800	831
2021-08-25	832	832	825	828	25,200	828
2021-08-24	820	832	820	828	25,900	828
2021-08-23	809	824	809	819	25,400	819
2021-08-20	811	815	806	809	31,200	809
2021-08-19	814	816	810	810	13,400	810
2021-08-18	815	822	809	816	18,700	816
2021-08-17	812	817	812	812	11,200	812
2021-08-16	820	820	812	812	22,600	812
2021-08-13	825	830	819	819	8,700	819
2021-08-12	832	833	823	825	9,200	825
2021-08-11	820	828	820	828	13,200	828
2021-08-10	824	824	808	818	36,600	818
2021-08-06	834	834	812	824	31,500	824
2021-08-05	839	841	827	833	11,000	833
2021-08-04	842	842	832	839	13,100	839
2021-08-03	840	840	832	839	11,200	839
2021-08-02	822	843	822	840	38,300	840
2021-07-30	824	824	808	810	67,900	810
2021-07-29	827	827	818	825	24,300	825
2021-07-28	829	835	826	827	6,900	827
2021-07-27	839	840	832	838	24,800	838
2021-07-26	834	834	828	832	16,800	832
2021-07-21	832	832	816	824	26,400	824
2021-07-20	817	822	815	818	15,900	818
2021-07-19	822	825	818	818	26,800	818
2021-07-16	827	836	827	832	14,100	832
2021-07-15	842	842	827	827	21,100	827
2021-07-14	845	847	837	837	12,900	837
2021-07-13	832	847	831	847	40,800	847
2021-07-12	832	834	824	832	33,700	832
2021-07-09	812	829	812	820	55,200	820
2021-07-08	818	825	813	813	32,600	813
2021-07-07	816	826	816	818	30,300	818
2021-07-06	826	830	822	824	11,900	824
2021-07-05	834	834	822	822	30,900	822
2021-07-02	821	831	813	830	25,000	830
2021-07-01	817	825	815	818	31,600	818
2021-06-30	823	827	810	810	29,300	810
2021-06-29	828	828	814	817	28,100	817
2021-06-28	826	833	825	832	24,500	832
2021-06-25	833	833	823	825	36,500	825
2021-06-24	826	827	822	824	16,200	824
2021-06-23	821	827	820	826	18,300	826
2021-06-22	813	819	809	818	35,400	818
2021-06-21	795	805	792	798	74,300	798
2021-06-18	823	827	800	800	66,600	800
2021-06-17	822	827	819	820	20,500	820
2021-06-16	817	824	816	824	24,100	824
2021-06-15	820	820	815	816	29,600	816
2021-06-14	831	831	819	820	15,600	820
2021-06-11	835	836	821	823	41,400	823
2021-06-10	822	835	821	827	31,300	827
2021-06-09	821	829	819	826	19,500	826
2021-06-08	819	822	817	821	20,300	821
2021-06-07	828	830	816	819	47,400	819
2021-06-04	830	831	824	826	66,600	826
2021-06-03	828	834	824	834	40,500	834
2021-06-02	820	833	814	827	47,200	827
2021-06-01	811	819	810	819	58,500	819
2021-05-31	821	821	807	808	80,100	808
2021-05-28	816	830	807	830	117,000	830
2021-05-27	819	821	809	809	79,300	809
2021-05-26	835	838	825	828	34,900	828
2021-05-25	838	852	834	841	57,800	841
2021-05-24	817	831	805	828	116,300	828
2021-05-21	828	829	821	821	27,800	821
2021-05-20	826	835	821	826	63,600	826
2021-05-19	832	834	826	828	45,100	828
2021-05-18	843	853	842	847	31,800	847
2021-05-17	831	852	831	837	28,900	837
2021-05-14	841	862	834	834	43,600	834
2021-05-13	827	842	818	818	40,200	818
2021-05-12	845	847	829	833	44,600	833
2021-05-11	865	867	843	845	37,300	845
2021-05-10	853	869	851	865	31,900	865
2021-05-07	842	860	842	854	64,800	854
2021-05-06	837	848	835	842	38,600	842
2021-04-30	845	847	833	833	46,300	833
2021-04-28	859	863	842	845	45,900	845
2021-04-27	857	865	845	857	57,300	857
2021-04-26	866	866	852	855	41,500	855
2021-04-23	868	877	863	865	33,100	865
2021-04-22	867	876	864	868	21,700	868
2021-04-21	896	896	858	859	42,200	859
2021-04-20	897	911	896	904	81,500	904
2021-04-19	907	918	907	910	33,800	910
2021-04-16	892	905	887	903	52,400	903
2021-04-15	883	892	882	886	25,600	886
2021-04-14	881	886	871	883	63,100	883
2021-04-13	879	885	878	881	24,600	881
2021-04-12	864	873	858	871	56,600	871
2021-04-09	875	882	861	862	44,200	862
2021-04-08	888	890	865	865	37,700	865
2021-04-07	874	891	874	889	38,900	889
2021-04-06	874	886	855	876	86,000	876
2021-04-05	885	886	875	879	37,100	879
2021-04-02	870	883	868	878	51,400	878
2021-04-01	856	878	856	865	85,700	865
2021-03-31	859	859	847	849	54,600	849
2021-03-30	858	861	849	858	53,100	858
2021-03-29	860	872	859	872	95,900	872
2021-03-26	852	861	843	849	104,400	849
2021-03-25	846	861	842	852	70,500	852
2021-03-24	855	855	833	836	113,300	836
2021-03-23	883	883	861	861	93,200	861
2021-03-22	889	891	876	888	70,400	888
2021-03-19	877	890	863	883	159,800	883
2021-03-18	867	877	861	876	108,100	876
2021-03-17	867	867	850	866	87,700	866
2021-03-16	865	872	859	868	92,800	868
2021-03-15	859	865	853	864	56,000	864
2021-03-12	848	856	843	856	57,200	856
2021-03-11	852	859	848	856	57,100	856
2021-03-10	858	858	847	855	52,200	855
2021-03-09	857	865	846	860	56,600	860
2021-03-08	863	863	844	853	63,100	853
2021-03-05	853	859	841	859	50,300	859
2021-03-04	848	858	840	858	43,500	858
2021-03-03	852	856	842	848	51,300	848
2021-03-02	858	858	840	853	43,400	853
2021-03-01	847	856	843	851	28,200	851
2021-02-26	849	849	833	833	49,600	833
2021-02-25	851	853	840	852	33,100	852
2021-02-24	846	846	833	840	64,500	840
2021-02-22	851	851	838	841	41,200	841
2021-02-19	845	851	840	848	22,700	848
2021-02-18	842	845	837	844	31,700	844
2021-02-17	837	848	837	848	45,100	848
2021-02-16	855	858	836	842	43,000	842
2021-02-15	850	855	834	855	33,000	855
2021-02-12	850	855	845	851	23,400	851
2021-02-10	860	860	842	842	31,200	842
2021-02-09	854	865	849	865	28,700	865
2021-02-08	847	861	843	861	45,700	861
2021-02-05	860	860	837	844	30,800	844
2021-02-04	835	855	831	854	111,500	854
2021-02-03	825	841	823	835	64,200	835
2021-02-02	810	821	798	819	61,700	819
2021-02-01	808	815	801	809	57,700	809
2021-01-29	832	832	811	811	59,500	811
2021-01-28	828	844	821	833	58,200	833
2021-01-27	849	849	835	835	42,200	835
2021-01-26	848	849	839	844	45,800	844
2021-01-25	852	861	847	848	21,700	848
2021-01-22	856	858	851	851	41,300	851
2021-01-21	870	880	862	865	26,300	865
2021-01-20	865	873	863	870	27,600	870
2021-01-19	870	878	866	870	23,300	870
2021-01-18	871	880	871	877	21,400	877
2021-01-15	907	909	876	876	40,100	876
2021-01-14	897	918	894	912	71,400	912
2021-01-13	896	904	894	898	60,300	898
2021-01-12	908	908	889	896	30,000	896
2021-01-08	885	908	880	908	51,600	908
2021-01-07	873	882	860	877	58,900	877
2021-01-06	863	872	861	861	16,300	861
2021-01-05	863	871	853	863	54,200	863
2021-01-04	853	864	838	852	56,700	852

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 [2021年度]

6247 (株)日阪製作所の時系列データ [2021年度]