日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日阪製作所(6247)の株価時系列情報

日阪製作所(6247)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 680 680 680 680 1,000
1997/12/29 690 690 661 661 32,000
1997/12/26 694 694 690 690 4,000
1997/12/25 660 696 658 696 34,000
1997/12/24 660 660 658 658 8,000
1997/12/22 681 685 669 669 29,000
1997/12/19 710 710 661 661 30,000
1997/12/18 700 700 690 700 31,000
1997/12/17 690 690 661 661 40,000
1997/12/16 687 700 687 700 39,000
1997/12/15 690 690 680 690 10,000
1997/12/12 700 700 690 692 62,000
1997/12/11 690 690 685 686 10,000
1997/12/10 680 685 680 683 33,000
1997/12/09 665 680 662 680 21,000
1997/12/08 672 672 670 671 10,000
1997/12/05 670 674 658 674 20,000
1997/12/04 668 668 657 658 32,000
1997/12/03 658 668 658 668 6,000
1997/12/02 650 650 641 649 41,000
1997/12/01 644 650 635 650 43,000
1997/11/28 650 650 626 646 30,000
1997/11/27 600 632 600 619 32,000
1997/11/26 591 632 591 615 39,000
1997/11/25 584 584 584 584 35,000
1997/11/21 685 685 684 684 7,000
1997/11/20 670 674 670 674 38,000
1997/11/19 710 710 681 681 24,000
1997/11/18 715 715 700 710 15,000
1997/11/17 681 725 681 715 14,000
1997/11/14 671 690 670 680 16,000
1997/11/13 664 670 664 670 14,000
1997/11/12 671 671 670 670 8,000
1997/11/11 670 672 670 671 6,000
1997/11/10 691 691 680 680 5,000
1997/11/07 701 701 671 671 12,000
1997/11/06 729 729 710 710 6,000
1997/11/05 749 749 730 730 18,000
1997/11/04 739 750 735 750 10,000
1997/10/31 710 740 700 740 12,000
1997/10/30 720 720 710 710 9,000
1997/10/29 710 730 710 730 11,000
1997/10/28 680 680 670 670 38,000
1997/10/27 705 705 695 700 42,000
1997/10/24 723 730 723 726 20,000
1997/10/23 730 730 720 723 7,000
1997/10/22 710 710 700 710 52,000
1997/10/21 700 700 695 700 52,000
1997/10/20 700 700 700 700 3,000
1997/10/17 700 700 691 691 8,000
1997/10/16 691 700 690 690 7,000
1997/10/15 685 695 685 695 6,000
1997/10/14 680 680 675 675 3,000
1997/10/13 700 710 700 700 10,000
1997/10/09 710 711 710 711 2,000
1997/10/08 710 710 709 710 20,000
1997/10/07 730 740 710 710 30,000
1997/10/03 641 655 640 655 47,000
1997/10/02 700 700 620 635 99,000
1997/10/01 740 740 700 700 34,000
1997/09/30 760 760 750 750 38,000
1997/09/29 760 760 760 760 18,000
1997/09/26 811 811 800 800 12,000
1997/09/25 825 830 820 820 24,000
1997/09/24 830 830 829 830 33,000
1997/09/22 813 830 813 830 52,000
1997/09/19 812 830 812 825 20,000
1997/09/18 840 840 811 811 131,000
1997/09/17 851 851 840 840 16,000
1997/09/16 871 871 856 856 17,000
1997/09/12 890 890 889 890 18,000
1997/09/11 889 889 889 889 8,000
1997/09/10 889 889 889 889 1,000
1997/09/09 889 889 889 889 6,000
1997/09/08 889 889 889 889 2,000
1997/09/05 889 889 880 889 5,000
1997/09/04 871 871 869 869 7,000
1997/09/03 861 861 861 861 1,000
1997/09/02 860 860 860 860 3,000
1997/09/01 855 855 845 850 22,000
1997/08/29 856 856 855 855 5,000
1997/08/27 855 855 855 855 1,000
1997/08/26 855 855 855 855 2,000
1997/08/25 870 870 870 870 1,000
1997/08/22 855 855 850 851 21,000
1997/08/21 860 860 850 850 19,000
1997/08/20 850 860 850 855 29,000
1997/08/19 869 869 860 860 11,000
1997/08/18 860 860 860 860 5,000
1997/08/15 859 860 855 860 7,000
1997/08/14 860 860 859 859 9,000
1997/08/13 860 860 860 860 3,000
1997/08/12 880 880 860 860 20,000
1997/08/11 883 883 880 880 11,000
1997/08/08 880 900 880 883 26,000
1997/08/07 910 910 900 900 76,000
1997/08/06 920 920 920 920 17,000
1997/08/05 940 940 938 938 5,000
1997/08/04 939 940 923 930 81,000
1997/08/01 931 932 931 931 11,000
1997/07/31 932 932 930 931 7,000
1997/07/30 932 932 932 932 7,000
1997/07/29 932 932 932 932 2,000
1997/07/28 940 940 940 940 1,000
1997/07/25 943 944 942 943 13,000
1997/07/24 930 930 930 930 19,000
1997/07/23 921 929 920 929 15,000
1997/07/22 930 930 920 921 25,000
1997/07/18 930 930 930 930 37,000
1997/07/17 920 920 920 920 9,000
1997/07/16 917 918 917 918 14,000
1997/07/15 920 920 918 918 4,000
1997/07/14 899 919 899 918 23,000
1997/07/11 900 900 898 899 11,000
1997/07/10 879 895 879 895 119,000
1997/07/09 891 891 881 881 22,000
1997/07/08 895 896 891 891 34,000
1997/07/07 918 920 895 895 52,000
1997/07/04 940 940 920 920 77,000
1997/07/03 956 956 940 940 10,000
1997/07/02 970 970 956 960 24,000
1997/07/01 995 995 960 960 23,000
1997/06/30 970 975 970 975 4,000
1997/06/27 960 960 960 960 7,000
1997/06/26 942 950 940 940 32,000
1997/06/25 942 950 938 940 35,000
1997/06/24 951 951 940 940 18,000
1997/06/23 965 965 957 960 13,000
1997/06/20 967 968 960 960 52,000
1997/06/19 973 983 962 962 24,000
1997/06/18 998 998 972 972 25,000
1997/06/17 999 1,000 987 990 14,000
1997/06/16 999 1,000 985 1,000 26,000
1997/06/13 1,020 1,020 999 999 44,000
1997/06/12 1,010 1,030 1,010 1,010 21,000
1997/06/11 1,030 1,050 1,010 1,010 8,000
1997/06/10 1,030 1,050 1,030 1,050 14,000
1997/06/09 1,050 1,050 1,030 1,030 13,000
1997/06/06 1,050 1,050 1,030 1,040 17,000
1997/06/05 1,040 1,050 1,040 1,050 17,000
1997/06/04 1,030 1,050 1,030 1,040 12,000
1997/06/03 1,070 1,070 1,040 1,040 24,000
1997/06/02 1,080 1,080 1,070 1,070 20,000
1997/05/30 1,050 1,090 1,050 1,080 80,000
1997/05/29 1,050 1,060 1,030 1,050 67,000
1997/05/28 1,040 1,050 1,040 1,050 36,000
1997/05/27 990 1,050 990 1,040 33,000
1997/05/26 1,010 1,010 990 1,000 38,000
1997/05/23 1,020 1,030 1,010 1,020 20,000
1997/05/22 1,010 1,030 1,010 1,020 33,000
1997/05/21 1,010 1,020 1,010 1,020 16,000
1997/05/20 1,030 1,030 1,010 1,010 46,000
1997/05/19 965 1,030 965 1,030 53,000
1997/05/16 950 963 950 963 15,000
1997/05/15 940 956 940 941 27,000
1997/05/14 923 933 923 933 38,000
1997/05/13 922 923 905 923 90,000
1997/05/12 927 927 910 923 17,000
1997/05/09 920 920 917 917 72,000
1997/05/08 900 918 900 918 27,000
1997/05/07 883 902 880 900 287,000
1997/05/06 881 900 880 900 15,000
1997/05/02 869 900 851 900 200,000
1997/05/01 872 880 872 880 11,000
1997/04/30 880 881 870 870 37,000
1997/04/28 879 880 875 875 12,000
1997/04/24 894 901 890 890 10,000
1997/04/23 876 884 876 884 26,000
1997/04/22 871 876 870 870 19,000
1997/04/21 870 871 870 871 5,000
1997/04/18 824 850 824 850 21,000
1997/04/17 791 809 791 803 97,000
1997/04/16 781 787 781 783 11,000
1997/04/15 780 787 780 787 12,000
1997/04/14 784 784 779 779 8,000
1997/04/11 790 790 769 775 87,000
1997/04/10 810 810 800 800 16,000
1997/04/09 815 816 810 810 42,000
1997/04/08 830 830 820 821 68,000
1997/04/07 834 839 821 831 26,000
1997/04/04 851 851 840 844 33,000
1997/04/03 860 860 851 851 8,000
1997/04/02 865 865 860 860 10,000
1997/04/01 870 877 860 870 79,000
1997/03/31 870 871 870 870 6,000
1997/03/28 870 870 870 870 1,000
1997/03/27 890 890 870 890 13,000
1997/03/26 900 900 890 890 11,000
1997/03/25 900 900 900 900 9,000
1997/03/24 890 910 890 900 12,000
1997/03/21 872 890 872 890 7,000
1997/03/19 870 872 870 872 10,000
1997/03/18 863 863 856 860 38,000
1997/03/17 861 861 853 853 14,000
1997/03/14 865 870 860 860 67,000
1997/03/13 860 879 860 870 20,000
1997/03/12 850 860 850 859 25,000
1997/03/11 845 860 845 850 24,000
1997/03/10 836 846 836 846 9,000
1997/03/07 838 838 830 835 12,000
1997/03/06 860 860 835 836 26,000
1997/03/05 890 890 860 860 16,000
1997/03/04 900 900 871 871 18,000
1997/03/03 910 910 890 890 7,000
1997/02/28 900 900 900 900 8,000
1997/02/26 934 934 924 930 13,000
1997/02/25 939 939 934 934 13,000
1997/02/24 940 940 931 931 9,000
1997/02/21 930 940 930 935 43,000
1997/02/20 900 929 900 929 11,000
1997/02/19 890 900 880 900 8,000
1997/02/18 870 880 870 880 12,000
1997/02/17 865 870 860 865 62,000
1997/02/14 870 870 861 865 56,000
1997/02/13 870 875 860 860 27,000
1997/02/12 895 896 885 885 15,000
1997/02/10 895 900 880 895 7,000
1997/02/06 900 900 890 890 9,000
1997/02/05 935 935 900 900 14,000
1997/02/04 935 935 929 929 9,000
1997/01/31 921 930 921 930 6,000
1997/01/30 939 939 911 911 18,000
1997/01/29 939 939 929 929 6,000
1997/01/28 919 939 919 939 13,000
1997/01/27 930 930 929 929 4,000
1997/01/24 940 940 929 929 19,000
1997/01/23 936 936 933 935 28,000
1997/01/22 907 932 907 932 7,000
1997/01/21 907 909 907 907 12,000
1997/01/20 912 917 903 903 36,000
1997/01/17 881 920 881 918 18,000
1997/01/16 882 885 871 885 39,000
1997/01/14 868 885 860 885 17,000
1997/01/13 846 877 846 877 69,000
1997/01/10 860 860 840 850 28,000
1997/01/09 861 870 860 860 36,000
1997/01/08 900 900 860 860 37,000
1997/01/07 911 911 906 906 14,000
1997/01/06 916 916 900 901 65,000

このページの先頭へ