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
2007/12/28 1,947 1,970 1,920 1,959 50,000
2007/12/27 2,015 2,015 1,945 1,967 123,000
2007/12/26 1,899 2,020 1,886 2,020 180,000
2007/12/25 1,850 1,887 1,830 1,887 196,000
2007/12/21 1,833 1,859 1,740 1,840 222,000
2007/12/20 1,900 1,910 1,852 1,858 108,000
2007/12/19 1,976 1,985 1,888 1,888 137,000
2007/12/18 1,999 1,999 1,971 1,976 50,000
2007/12/17 2,095 2,095 2,005 2,005 68,000
2007/12/14 2,160 2,160 2,090 2,095 132,000
2007/12/13 2,145 2,170 2,115 2,120 70,000
2007/12/12 2,170 2,190 2,160 2,170 55,000
2007/12/11 2,180 2,195 2,160 2,165 66,000
2007/12/10 2,220 2,225 2,140 2,150 111,000
2007/12/07 2,205 2,260 2,205 2,215 99,000
2007/12/06 2,175 2,180 2,160 2,175 59,000
2007/12/05 2,165 2,165 2,125 2,155 137,000
2007/12/04 2,130 2,170 2,120 2,155 167,000
2007/12/03 2,120 2,150 2,090 2,130 140,000
2007/11/30 2,145 2,155 2,110 2,110 299,000
2007/11/29 2,190 2,280 2,180 2,205 169,000
2007/11/28 2,120 2,125 2,075 2,095 77,000
2007/11/27 2,145 2,145 2,080 2,110 137,000
2007/11/26 2,130 2,135 2,080 2,105 102,000
2007/11/22 2,105 2,160 2,070 2,130 86,000
2007/11/21 2,200 2,240 2,120 2,120 137,000
2007/11/20 2,075 2,230 2,055 2,225 276,000
2007/11/19 2,185 2,215 2,110 2,115 115,000
2007/11/16 2,245 2,250 2,195 2,205 84,000
2007/11/15 2,200 2,285 2,195 2,240 94,000
2007/11/14 2,250 2,280 2,200 2,215 164,000
2007/11/13 2,160 2,220 2,160 2,210 78,000
2007/11/12 2,200 2,220 2,160 2,190 128,000
2007/11/09 2,225 2,270 2,135 2,240 272,000
2007/11/08 2,235 2,290 2,215 2,265 111,000
2007/11/07 2,365 2,415 2,350 2,355 106,000
2007/11/06 2,405 2,405 2,325 2,345 130,000
2007/11/05 2,400 2,420 2,395 2,400 41,000
2007/11/02 2,495 2,495 2,400 2,400 201,000
2007/11/01 2,555 2,555 2,520 2,535 65,000
2007/10/31 2,500 2,560 2,490 2,550 111,000
2007/10/30 2,560 2,560 2,455 2,480 198,000
2007/10/29 2,695 2,695 2,570 2,570 122,000
2007/10/26 2,620 2,635 2,595 2,600 60,000
2007/10/25 2,640 2,650 2,595 2,620 122,000
2007/10/24 2,615 2,640 2,575 2,575 135,000
2007/10/23 2,685 2,685 2,605 2,655 54,000
2007/10/22 2,550 2,670 2,550 2,645 93,000
2007/10/19 2,725 2,725 2,655 2,700 102,000
2007/10/18 2,610 2,735 2,600 2,720 151,000
2007/10/17 2,550 2,650 2,490 2,530 193,000
2007/10/16 2,650 2,655 2,535 2,545 207,000
2007/10/15 2,755 2,775 2,640 2,670 209,000
2007/10/12 2,790 2,810 2,665 2,675 211,000
2007/10/11 2,940 2,950 2,780 2,790 192,000
2007/10/10 2,925 3,000 2,925 3,000 130,000
2007/10/09 2,905 2,940 2,890 2,925 70,000
2007/10/05 2,835 2,890 2,820 2,890 142,000
2007/10/04 2,825 2,850 2,810 2,840 235,000
2007/10/03 2,775 2,810 2,775 2,805 119,000
2007/10/02 2,745 2,770 2,715 2,740 96,000
2007/10/01 2,650 2,760 2,650 2,760 138,000
2007/09/28 2,795 2,800 2,600 2,635 169,000
2007/09/27 2,780 2,805 2,745 2,805 148,000
2007/09/26 2,640 2,710 2,635 2,705 155,000
2007/09/25 2,600 2,640 2,590 2,640 59,000
2007/09/21 2,590 2,620 2,580 2,610 56,000
2007/09/20 2,585 2,600 2,540 2,600 97,000
2007/09/19 2,600 2,630 2,590 2,605 101,000
2007/09/18 2,540 2,555 2,510 2,550 115,000
2007/09/14 2,435 2,485 2,425 2,475 103,000
2007/09/13 2,340 2,370 2,340 2,355 48,000
2007/09/12 2,335 2,365 2,265 2,335 103,000
2007/09/11 2,330 2,365 2,330 2,335 64,000
2007/09/10 2,310 2,355 2,310 2,330 69,000
2007/09/07 2,450 2,450 2,355 2,420 81,000
2007/09/06 2,355 2,430 2,355 2,410 144,000
2007/09/05 2,455 2,500 2,390 2,395 83,000
2007/09/04 2,410 2,445 2,400 2,400 28,000
2007/09/03 2,430 2,475 2,365 2,380 101,000
2007/08/31 2,385 2,435 2,350 2,435 143,000
2007/08/30 2,370 2,370 2,310 2,345 78,000
2007/08/29 2,230 2,290 2,200 2,270 85,000
2007/08/28 2,250 2,290 2,220 2,260 93,000
2007/08/27 2,355 2,365 2,320 2,330 61,000
2007/08/24 2,310 2,320 2,265 2,300 73,000
2007/08/23 2,270 2,320 2,270 2,320 66,000
2007/08/22 2,260 2,300 2,250 2,255 71,000
2007/08/21 2,225 2,385 2,225 2,300 150,000
2007/08/20 2,165 2,185 2,150 2,150 56,000
2007/08/17 2,250 2,250 2,070 2,085 89,000
2007/08/16 2,280 2,290 2,210 2,250 104,000
2007/08/15 2,445 2,445 2,330 2,360 129,000
2007/08/14 2,415 2,475 2,415 2,460 126,000
2007/08/13 2,550 2,550 2,450 2,455 59,000
2007/08/10 2,510 2,600 2,510 2,565 128,000
2007/08/09 2,550 2,620 2,500 2,620 334,000
2007/08/08 2,485 2,485 2,405 2,470 112,000
2007/08/07 2,575 2,580 2,495 2,525 96,000
2007/08/06 2,470 2,580 2,450 2,580 66,000
2007/08/03 2,490 2,500 2,460 2,500 130,000
2007/08/02 2,450 2,485 2,400 2,485 137,000
2007/08/01 2,385 2,425 2,380 2,420 124,000
2007/07/31 2,435 2,450 2,395 2,425 256,000
2007/07/30 2,410 2,525 2,400 2,435 183,000
2007/07/27 2,320 2,505 2,310 2,490 213,000
2007/07/26 2,455 2,465 2,435 2,440 135,000
2007/07/25 2,515 2,515 2,435 2,435 139,000
2007/07/24 2,575 2,575 2,530 2,550 101,000
2007/07/23 2,550 2,565 2,515 2,550 93,000
2007/07/20 2,585 2,585 2,550 2,570 69,000
2007/07/19 2,510 2,590 2,505 2,590 169,000
2007/07/18 2,560 2,560 2,475 2,510 200,000
2007/07/17 2,575 2,605 2,520 2,585 172,000
2007/07/13 2,560 2,620 2,560 2,610 312,000
2007/07/12 2,510 2,575 2,500 2,540 250,000
2007/07/11 2,475 2,520 2,430 2,505 129,000
2007/07/10 2,450 2,560 2,445 2,510 271,000
2007/07/09 2,425 2,455 2,420 2,445 94,000
2007/07/06 2,405 2,430 2,400 2,420 110,000
2007/07/05 2,385 2,415 2,385 2,400 60,000
2007/07/04 2,355 2,425 2,355 2,400 163,000
2007/07/03 2,455 2,455 2,375 2,375 241,000
2007/07/02 2,475 2,480 2,455 2,470 91,000
2007/06/29 2,465 2,480 2,445 2,460 150,000
2007/06/28 2,440 2,465 2,430 2,455 201,000
2007/06/27 2,365 2,405 2,355 2,390 129,000
2007/06/26 2,440 2,440 2,375 2,390 145,000
2007/06/25 2,390 2,480 2,370 2,450 482,000
2007/06/22 2,255 2,380 2,255 2,355 496,000
2007/06/21 2,200 2,250 2,200 2,215 101,000
2007/06/20 2,235 2,255 2,235 2,240 78,000
2007/06/19 2,250 2,275 2,220 2,265 88,000
2007/06/18 2,240 2,280 2,235 2,280 99,000
2007/06/15 2,185 2,240 2,185 2,240 87,000
2007/06/14 2,210 2,215 2,200 2,200 80,000
2007/06/13 2,075 2,205 2,050 2,200 141,000
2007/06/12 2,165 2,165 2,125 2,130 86,000
2007/06/11 2,215 2,215 2,190 2,205 171,000
2007/06/08 2,110 2,160 2,080 2,145 184,000
2007/06/07 2,035 2,120 2,035 2,105 99,000
2007/06/06 2,025 2,035 2,010 2,030 63,000
2007/06/05 1,939 2,030 1,937 2,025 158,000
2007/06/04 1,921 1,935 1,921 1,926 114,000
2007/06/01 1,923 1,940 1,915 1,920 102,000
2007/05/31 1,928 1,935 1,915 1,917 48,000
2007/05/30 1,904 1,940 1,904 1,919 68,000
2007/05/29 1,906 1,925 1,906 1,906 42,000
2007/05/28 1,896 1,922 1,895 1,905 30,000
2007/05/25 1,912 1,912 1,879 1,895 67,000
2007/05/24 1,918 1,921 1,899 1,912 46,000
2007/05/23 1,932 1,950 1,916 1,917 56,000
2007/05/22 1,911 1,931 1,884 1,931 70,000
2007/05/21 1,900 1,951 1,889 1,940 88,000
2007/05/18 1,991 1,992 1,904 1,914 91,000
2007/05/17 2,015 2,025 1,990 1,990 53,000
2007/05/16 2,020 2,025 2,010 2,015 27,000
2007/05/15 2,050 2,065 1,990 1,990 59,000
2007/05/14 2,140 2,140 2,090 2,090 71,000
2007/05/11 2,160 2,160 2,100 2,100 86,000
2007/05/10 2,065 2,160 2,055 2,140 162,000
2007/05/09 2,035 2,040 2,035 2,040 43,000
2007/05/08 2,060 2,060 2,020 2,020 39,000
2007/05/07 2,085 2,085 2,045 2,045 54,000
2007/05/02 2,045 2,055 2,030 2,030 38,000
2007/05/01 2,030 2,030 2,000 2,005 30,000
2007/04/27 1,993 2,035 1,980 2,015 45,000
2007/04/26 1,995 2,010 1,980 1,993 51,000
2007/04/25 1,992 1,996 1,932 1,968 70,000
2007/04/24 1,976 1,982 1,965 1,981 84,000
2007/04/23 2,025 2,045 1,992 1,999 89,000
2007/04/20 2,020 2,025 2,010 2,015 63,000
2007/04/19 2,050 2,050 2,000 2,010 103,000
2007/04/18 2,080 2,105 2,070 2,075 56,000
2007/04/17 2,080 2,080 2,040 2,040 42,000
2007/04/16 2,060 2,095 2,055 2,075 60,000
2007/04/13 2,085 2,105 2,050 2,055 80,000
2007/04/12 2,085 2,115 2,080 2,110 69,000
2007/04/11 2,125 2,150 2,050 2,085 118,000
2007/04/10 2,155 2,160 2,145 2,150 62,000
2007/04/09 2,165 2,165 2,150 2,155 79,000
2007/04/06 2,170 2,170 2,140 2,145 59,000
2007/04/05 2,175 2,175 2,145 2,170 82,000
2007/04/04 2,155 2,155 2,125 2,135 77,000
2007/04/03 2,105 2,140 2,105 2,125 78,000
2007/04/02 2,160 2,165 2,100 2,100 81,000
2007/03/30 2,195 2,205 2,165 2,185 71,000
2007/03/29 2,160 2,225 2,160 2,210 100,000
2007/03/28 2,210 2,235 2,210 2,210 39,000
2007/03/27 2,215 2,240 2,205 2,210 57,000
2007/03/26 2,190 2,200 2,170 2,195 68,000
2007/03/23 2,190 2,195 2,165 2,175 70,000
2007/03/22 2,200 2,240 2,180 2,185 119,000
2007/03/20 2,145 2,180 2,145 2,145 91,000
2007/03/19 2,125 2,145 2,110 2,125 180,000
2007/03/16 2,215 2,215 2,135 2,145 123,000
2007/03/15 2,185 2,225 2,185 2,210 64,000
2007/03/14 2,185 2,185 2,145 2,145 90,000
2007/03/13 2,240 2,250 2,225 2,225 103,000
2007/03/12 2,235 2,255 2,225 2,240 117,000
2007/03/09 2,185 2,235 2,185 2,210 226,000
2007/03/08 2,130 2,190 2,100 2,180 98,000
2007/03/07 2,150 2,175 2,120 2,125 92,000
2007/03/06 2,115 2,135 2,115 2,135 129,000
2007/03/05 2,160 2,165 2,110 2,115 161,000
2007/03/02 2,225 2,225 2,180 2,180 81,000
2007/03/01 2,220 2,265 2,185 2,215 120,000
2007/02/28 2,220 2,250 2,160 2,220 277,000
2007/02/27 2,285 2,300 2,250 2,300 180,000
2007/02/26 2,345 2,350 2,300 2,310 215,000
2007/02/23 2,300 2,345 2,270 2,335 920,000
2007/02/22 2,440 2,460 2,400 2,405 148,000
2007/02/21 2,430 2,470 2,415 2,445 168,000
2007/02/20 2,450 2,450 2,395 2,430 346,000
2007/02/19 2,280 2,360 2,270 2,350 252,000
2007/02/16 2,250 2,295 2,245 2,270 399,000
2007/02/15 2,265 2,270 2,240 2,250 392,000
2007/02/14 2,300 2,345 2,285 2,290 157,000
2007/02/13 2,315 2,330 2,305 2,310 51,000
2007/02/09 2,310 2,360 2,310 2,350 65,000
2007/02/08 2,380 2,400 2,345 2,350 58,000
2007/02/07 2,365 2,365 2,320 2,345 56,000
2007/02/06 2,370 2,370 2,345 2,365 44,000
2007/02/05 2,420 2,420 2,350 2,385 57,000
2007/02/02 2,445 2,460 2,350 2,430 84,000
2007/02/01 2,410 2,440 2,400 2,435 44,000
2007/01/31 2,425 2,425 2,380 2,410 57,000
2007/01/30 2,470 2,475 2,305 2,425 234,000
2007/01/29 2,455 2,510 2,450 2,485 199,000
2007/01/26 2,280 2,485 2,260 2,455 379,000
2007/01/25 2,240 2,305 2,180 2,280 235,000
2007/01/24 2,185 2,225 2,165 2,225 73,000
2007/01/23 2,095 2,180 2,085 2,180 109,000
2007/01/22 2,090 2,100 2,080 2,085 51,000
2007/01/19 2,070 2,080 2,065 2,080 23,000
2007/01/18 2,075 2,085 2,060 2,060 24,000
2007/01/17 2,055 2,085 2,040 2,075 30,000
2007/01/16 2,090 2,090 2,070 2,080 17,000
2007/01/15 2,040 2,095 2,040 2,090 54,000
2007/01/12 2,030 2,050 2,025 2,035 45,000
2007/01/11 2,025 2,045 2,025 2,025 41,000
2007/01/10 2,085 2,085 2,015 2,025 37,000
2007/01/09 2,055 2,080 2,055 2,070 33,000
2007/01/05 2,135 2,135 2,055 2,080 35,000
2007/01/04 2,140 2,140 2,095 2,130 17,000

このページの先頭へ