6247 (株)日阪製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	930	918	923	50,700	923
2023-12-28	920	922	912	922	35,200	922
2023-12-27	910	918	908	918	51,200	918
2023-12-26	906	914	905	911	38,500	911
2023-12-25	915	915	903	908	55,600	908
2023-12-22	893	904	890	904	86,700	904
2023-12-21	904	905	892	896	116,300	896
2023-12-20	924	925	911	911	88,100	911
2023-12-19	921	924	914	919	95,100	919
2023-12-18	925	925	915	921	92,300	921
2023-12-15	935	938	930	937	68,900	937
2023-12-14	945	950	924	926	116,200	926
2023-12-13	954	955	946	948	27,300	948
2023-12-12	955	959	949	954	25,400	954
2023-12-11	951	952	943	952	29,200	952
2023-12-08	947	952	939	942	68,300	942
2023-12-07	951	960	951	956	36,800	956
2023-12-06	943	961	943	958	52,400	958
2023-12-05	955	956	942	942	39,400	942
2023-12-04	956	959	951	955	42,100	955
2023-12-01	964	965	958	963	64,400	963
2023-11-30	950	957	945	957	36,200	957
2023-11-29	955	961	951	951	31,200	951
2023-11-28	954	958	948	958	37,900	958
2023-11-27	945	952	942	948	36,800	948
2023-11-24	941	947	939	947	31,600	947
2023-11-22	935	942	935	936	25,900	936
2023-11-21	934	936	925	931	58,800	931
2023-11-20	936	940	925	926	52,300	926
2023-11-17	925	941	925	940	62,000	940
2023-11-16	937	937	921	925	62,700	925
2023-11-15	937	941	916	933	119,000	933
2023-11-14	966	975	912	931	204,200	931
2023-11-13	971	971	960	962	46,600	962
2023-11-10	965	971	961	969	20,500	969
2023-11-09	958	970	957	969	23,600	969
2023-11-08	987	987	956	958	38,000	958
2023-11-07	984	994	982	985	34,200	985
2023-11-06	981	987	976	984	63,200	984
2023-11-02	970	974	957	967	40,300	967
2023-11-01	949	965	945	963	66,000	963
2023-10-31	931	943	924	942	67,800	942
2023-10-30	941	941	931	931	190,500	931
2023-10-27	944	948	937	947	42,100	947
2023-10-26	935	943	927	931	36,600	931
2023-10-25	955	957	932	933	73,400	933
2023-10-24	948	948	921	940	66,000	940
2023-10-23	956	962	946	946	39,000	946
2023-10-20	950	961	950	956	28,100	956
2023-10-19	955	960	953	955	20,800	955
2023-10-18	965	968	955	961	26,100	961
2023-10-17	967	971	957	959	34,000	959
2023-10-16	965	972	953	956	38,400	956
2023-10-13	972	979	967	971	47,700	971
2023-10-12	985	985	966	973	40,200	973
2023-10-11	979	987	974	978	140,700	978
2023-10-10	962	981	962	976	144,200	976
2023-10-06	943	949	938	947	126,900	947
2023-10-05	930	938	924	935	140,300	935
2023-10-04	929	940	921	921	172,200	921
2023-10-03	951	955	935	941	116,800	941
2023-10-02	957	971	953	955	100,300	955
2023-09-29	971	975	954	957	76,000	957
2023-09-28	971	981	969	971	70,700	971
2023-09-27	991	999	981	999	64,100	999
2023-09-26	1,003	1,003	993	994	48,300	994
2023-09-25	996	1,003	992	999	42,300	999
2023-09-22	990	995	984	990	48,300	990
2023-09-21	991	1,003	991	994	43,900	994
2023-09-20	1,005	1,011	992	993	68,700	993
2023-09-19	986	1,006	981	1,006	76,800	1,006
2023-09-15	984	986	981	982	93,700	982
2023-09-14	978	982	972	980	86,300	980
2023-09-13	984	986	974	977	65,100	977
2023-09-12	975	985	975	983	50,800	983
2023-09-11	967	979	967	975	83,300	975
2023-09-08	958	965	952	960	174,100	960
2023-09-07	979	983	969	971	126,600	971
2023-09-06	989	989	982	982	58,100	982
2023-09-05	985	986	978	986	62,600	986
2023-09-04	978	990	976	989	68,200	989
2023-09-01	962	975	957	972	100,200	972
2023-08-31	952	957	950	952	63,700	952
2023-08-30	947	953	943	951	50,400	951
2023-08-29	935	945	935	943	157,400	943
2023-08-28	936	941	933	936	46,400	936
2023-08-25	935	943	933	935	41,600	935
2023-08-24	938	952	937	944	49,900	944
2023-08-23	926	939	926	938	20,400	938
2023-08-22	927	934	924	926	21,200	926
2023-08-21	918	933	918	929	62,600	929
2023-08-18	930	932	921	922	36,300	922
2023-08-17	930	932	920	930	45,600	930
2023-08-16	938	944	933	933	56,200	933
2023-08-15	932	938	930	937	42,000	937
2023-08-14	938	939	929	930	62,600	930
2023-08-10	929	935	922	934	95,300	934
2023-08-09	927	928	919	925	43,900	925
2023-08-08	925	932	924	927	38,100	927
2023-08-07	913	925	911	923	27,700	923
2023-08-04	910	917	909	914	33,600	914
2023-08-03	925	926	911	915	62,700	915
2023-08-02	930	934	927	929	50,600	929
2023-08-01	934	937	929	935	36,300	935
2023-07-31	938	938	927	928	87,100	928
2023-07-28	918	931	918	930	50,600	930
2023-07-27	927	927	922	925	25,600	925
2023-07-26	932	932	926	927	25,500	927
2023-07-25	935	938	926	932	65,200	932
2023-07-24	938	940	929	935	56,000	935
2023-07-21	932	937	929	935	72,000	935
2023-07-20	934	935	929	933	49,400	933
2023-07-19	930	934	925	934	41,000	934
2023-07-18	923	927	920	927	21,600	927
2023-07-14	929	929	913	918	30,600	918
2023-07-13	920	922	913	922	44,300	922
2023-07-12	938	938	922	922	59,600	922
2023-07-11	925	937	925	935	73,400	935
2023-07-10	914	932	914	922	93,800	922
2023-07-07	915	918	903	912	81,700	912
2023-07-06	921	923	914	920	59,300	920
2023-07-05	921	924	915	922	81,300	922
2023-07-04	921	924	917	920	55,900	920
2023-07-03	920	930	915	923	113,300	923
2023-06-30	911	913	904	913	83,600	913
2023-06-29	913	915	905	909	44,400	909
2023-06-28	903	912	900	912	65,400	912
2023-06-27	894	895	888	895	27,100	895
2023-06-26	896	898	887	894	33,400	894
2023-06-23	899	900	886	893	72,400	893
2023-06-22	890	896	888	892	88,900	892
2023-06-21	880	892	879	890	106,100	890
2023-06-20	877	880	873	880	66,200	880
2023-06-19	884	887	876	880	141,300	880
2023-06-16	884	885	876	879	141,400	879
2023-06-15	885	885	877	878	113,400	878
2023-06-14	882	885	875	884	87,700	884
2023-06-13	877	884	876	879	66,300	879
2023-06-12	873	876	872	876	44,100	876
2023-06-09	867	874	866	869	64,300	869
2023-06-08	876	878	864	866	64,300	866
2023-06-07	878	883	870	870	67,600	870
2023-06-06	875	878	873	877	63,400	877
2023-06-05	883	883	877	881	63,500	881
2023-06-02	865	873	864	871	48,100	871
2023-06-01	866	873	860	861	58,900	861
2023-05-31	868	874	865	869	70,200	869
2023-05-30	876	879	868	876	47,400	876
2023-05-29	878	884	876	878	41,100	878
2023-05-26	876	881	871	871	52,500	871
2023-05-25	872	881	872	880	51,300	880
2023-05-24	875	882	875	876	35,800	876
2023-05-23	887	891	871	877	115,200	877
2023-05-22	876	884	873	884	48,800	884
2023-05-19	884	885	874	875	95,100	875
2023-05-18	883	887	877	883	95,300	883
2023-05-17	895	899	880	882	127,600	882
2023-05-16	930	930	892	897	200,300	897
2023-05-15	956	960	938	941	126,600	941
2023-05-12	954	956	945	949	62,800	949
2023-05-11	947	952	941	947	56,300	947
2023-05-10	938	954	935	951	59,500	951
2023-05-09	933	942	927	940	95,900	940
2023-05-08	910	932	910	930	91,000	930
2023-05-02	913	914	902	907	56,700	907
2023-05-01	911	913	903	909	99,200	909
2023-04-28	905	912	904	910	96,700	910
2023-04-27	899	902	889	896	152,900	896
2023-04-26	910	911	903	907	103,900	907
2023-04-25	918	924	915	916	148,400	916
2023-04-24	901	918	897	913	115,900	913
2023-04-21	894	900	887	894	75,900	894
2023-04-20	884	895	884	887	59,000	887
2023-04-19	880	887	877	885	48,500	885
2023-04-18	879	887	878	881	44,800	881
2023-04-17	885	887	878	879	38,400	879
2023-04-14	885	885	878	881	65,600	881
2023-04-13	890	890	881	882	40,700	882
2023-04-12	886	897	885	890	39,300	890
2023-04-11	880	886	877	885	29,300	885
2023-04-10	874	878	869	873	40,600	873
2023-04-07	869	876	869	873	64,700	873
2023-04-06	872	878	868	869	60,400	869
2023-04-05	890	890	881	881	72,500	881
2023-04-04	903	907	897	906	67,800	906
2023-04-03	896	904	889	902	79,800	902
2023-03-31	893	898	889	893	60,500	893
2023-03-30	879	886	876	885	58,400	885
2023-03-29	895	902	893	900	175,300	900
2023-03-28	903	903	894	894	114,900	894
2023-03-27	897	900	892	894	137,400	894
2023-03-24	896	897	890	897	117,900	897
2023-03-23	883	900	880	900	50,100	900
2023-03-22	891	903	891	895	72,100	895
2023-03-20	898	902	885	885	65,800	885
2023-03-17	910	916	906	908	81,800	908
2023-03-16	910	917	902	905	62,700	905
2023-03-15	921	942	919	938	58,300	938
2023-03-14	932	933	906	910	80,900	910
2023-03-13	949	951	935	946	112,800	946
2023-03-10	973	979	964	964	119,600	964
2023-03-09	982	991	982	988	56,400	988
2023-03-08	986	992	971	975	93,900	975
2023-03-07	985	997	985	990	64,500	990
2023-03-06	971	984	970	982	60,700	982
2023-03-03	959	972	959	971	100,000	971
2023-03-02	950	961	950	959	66,100	959
2023-03-01	950	955	949	953	95,600	953
2023-02-28	970	974	952	955	79,400	955
2023-02-27	960	975	952	975	89,500	975
2023-02-24	945	955	943	950	51,300	950
2023-02-22	933	943	933	939	40,100	939
2023-02-21	931	946	931	937	48,500	937
2023-02-20	916	930	916	929	52,100	929
2023-02-17	905	915	902	908	40,900	908
2023-02-16	908	914	900	914	84,100	914
2023-02-15	896	906	890	906	145,200	906
2023-02-14	865	900	860	881	168,600	881
2023-02-13	861	865	856	859	37,700	859
2023-02-10	857	864	857	861	23,500	861
2023-02-09	850	867	850	863	36,500	863
2023-02-08	851	855	849	851	22,000	851
2023-02-07	857	857	850	851	22,200	851
2023-02-06	860	860	850	850	33,800	850
2023-02-03	843	853	840	853	61,200	853
2023-02-02	861	862	838	848	64,600	848
2023-02-01	862	863	855	859	32,700	859
2023-01-31	856	865	856	860	52,700	860
2023-01-30	850	861	848	855	94,400	855
2023-01-27	845	850	845	850	32,600	850
2023-01-26	849	849	845	846	30,300	846
2023-01-25	850	850	844	847	53,200	847
2023-01-24	835	845	835	845	103,000	845
2023-01-23	833	834	829	833	41,800	833
2023-01-20	825	830	825	828	29,000	828
2023-01-19	822	828	821	825	16,100	825
2023-01-18	826	829	822	826	44,800	826
2023-01-17	821	825	820	821	26,400	821
2023-01-16	817	823	815	821	31,700	821
2023-01-13	820	821	815	815	29,200	815
2023-01-12	819	821	816	816	37,100	816
2023-01-11	816	818	815	817	34,800	817
2023-01-10	818	818	810	812	44,700	812
2023-01-06	811	814	811	814	19,400	814
2023-01-05	815	815	810	811	61,600	811
2023-01-04	814	815	809	814	49,100	814

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 [2023年度]

6247 (株)日阪製作所の時系列データ [2023年度]