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 |
---|---|---|---|---|---|
2016/12/30 | 868 | 886 | 861 | 882 | 24,800 |
2016/12/29 | 865 | 871 | 858 | 868 | 44,300 |
2016/12/28 | 869 | 877 | 854 | 875 | 24,300 |
2016/12/27 | 876 | 882 | 868 | 872 | 22,000 |
2016/12/26 | 874 | 882 | 872 | 880 | 20,500 |
2016/12/22 | 874 | 879 | 869 | 879 | 22,600 |
2016/12/21 | 884 | 884 | 866 | 879 | 21,700 |
2016/12/20 | 895 | 898 | 885 | 891 | 32,600 |
2016/12/19 | 884 | 900 | 884 | 894 | 39,600 |
2016/12/16 | 876 | 894 | 852 | 882 | 46,700 |
2016/12/15 | 858 | 881 | 858 | 876 | 52,100 |
2016/12/14 | 850 | 858 | 844 | 857 | 34,600 |
2016/12/13 | 830 | 842 | 820 | 842 | 39,900 |
2016/12/12 | 828 | 839 | 820 | 827 | 53,200 |
2016/12/09 | 818 | 828 | 812 | 826 | 66,900 |
2016/12/08 | 828 | 829 | 818 | 824 | 59,300 |
2016/12/07 | 811 | 821 | 806 | 819 | 70,500 |
2016/12/06 | 819 | 819 | 809 | 810 | 47,200 |
2016/12/05 | 815 | 815 | 802 | 810 | 44,100 |
2016/12/02 | 831 | 831 | 812 | 815 | 61,700 |
2016/12/01 | 822 | 830 | 818 | 823 | 66,800 |
2016/11/30 | 826 | 827 | 815 | 815 | 65,300 |
2016/11/29 | 826 | 830 | 814 | 824 | 46,200 |
2016/11/28 | 825 | 828 | 818 | 826 | 32,300 |
2016/11/25 | 827 | 829 | 813 | 822 | 31,500 |
2016/11/24 | 833 | 833 | 819 | 827 | 38,800 |
2016/11/22 | 830 | 836 | 822 | 824 | 32,300 |
2016/11/21 | 829 | 841 | 829 | 835 | 15,900 |
2016/11/18 | 815 | 821 | 808 | 818 | 37,000 |
2016/11/17 | 823 | 823 | 803 | 808 | 37,800 |
2016/11/16 | 815 | 825 | 807 | 824 | 36,500 |
2016/11/15 | 807 | 817 | 799 | 810 | 35,100 |
2016/11/14 | 820 | 824 | 800 | 818 | 30,500 |
2016/11/11 | 810 | 820 | 797 | 813 | 64,300 |
2016/11/10 | 819 | 819 | 800 | 810 | 40,900 |
2016/11/09 | 804 | 804 | 757 | 762 | 55,200 |
2016/11/08 | 793 | 795 | 784 | 793 | 35,700 |
2016/11/07 | 817 | 817 | 795 | 798 | 27,700 |
2016/11/04 | 800 | 801 | 782 | 797 | 43,200 |
2016/11/02 | 816 | 824 | 805 | 808 | 54,800 |
2016/11/01 | 825 | 830 | 816 | 820 | 40,600 |
2016/10/31 | 825 | 837 | 819 | 825 | 47,800 |
2016/10/28 | 834 | 834 | 818 | 818 | 137,500 |
2016/10/27 | 830 | 833 | 824 | 831 | 24,600 |
2016/10/26 | 836 | 837 | 821 | 828 | 33,900 |
2016/10/25 | 851 | 857 | 833 | 841 | 28,700 |
2016/10/24 | 834 | 845 | 826 | 843 | 12,200 |
2016/10/21 | 836 | 860 | 826 | 834 | 24,200 |
2016/10/20 | 829 | 837 | 828 | 833 | 35,000 |
2016/10/19 | 823 | 831 | 822 | 827 | 27,200 |
2016/10/18 | 812 | 826 | 812 | 819 | 23,300 |
2016/10/17 | 812 | 827 | 812 | 824 | 27,000 |
2016/10/14 | 823 | 825 | 796 | 800 | 43,800 |
2016/10/13 | 832 | 862 | 830 | 831 | 36,000 |
2016/10/12 | 861 | 861 | 831 | 840 | 47,100 |
2016/10/11 | 859 | 865 | 832 | 861 | 69,500 |
2016/10/07 | 850 | 852 | 845 | 851 | 13,800 |
2016/10/06 | 861 | 864 | 843 | 850 | 14,600 |
2016/10/05 | 847 | 855 | 843 | 852 | 22,100 |
2016/10/04 | 850 | 854 | 830 | 852 | 23,600 |
2016/10/03 | 859 | 859 | 836 | 844 | 12,600 |
2016/09/30 | 870 | 870 | 817 | 850 | 30,300 |
2016/09/29 | 865 | 880 | 850 | 871 | 24,700 |
2016/09/28 | 859 | 860 | 840 | 857 | 20,600 |
2016/09/27 | 835 | 855 | 823 | 855 | 30,800 |
2016/09/26 | 851 | 852 | 834 | 837 | 20,400 |
2016/09/23 | 839 | 856 | 824 | 851 | 40,200 |
2016/09/21 | 793 | 820 | 786 | 818 | 23,400 |
2016/09/20 | 784 | 798 | 784 | 792 | 19,600 |
2016/09/16 | 811 | 811 | 781 | 784 | 15,500 |
2016/09/15 | 791 | 791 | 779 | 781 | 7,600 |
2016/09/14 | 790 | 800 | 790 | 794 | 9,500 |
2016/09/13 | 798 | 803 | 792 | 793 | 10,700 |
2016/09/12 | 804 | 811 | 795 | 798 | 9,000 |
2016/09/09 | 802 | 813 | 800 | 810 | 20,600 |
2016/09/08 | 813 | 813 | 794 | 797 | 15,900 |
2016/09/07 | 807 | 815 | 792 | 813 | 20,300 |
2016/09/06 | 802 | 809 | 798 | 807 | 8,300 |
2016/09/05 | 805 | 809 | 789 | 802 | 12,500 |
2016/09/02 | 790 | 792 | 787 | 791 | 8,000 |
2016/09/01 | 788 | 794 | 780 | 786 | 10,200 |
2016/08/31 | 759 | 793 | 759 | 792 | 24,400 |
2016/08/30 | 755 | 757 | 749 | 756 | 5,600 |
2016/08/29 | 754 | 757 | 746 | 751 | 19,800 |
2016/08/26 | 746 | 751 | 739 | 740 | 13,900 |
2016/08/25 | 753 | 753 | 744 | 748 | 20,700 |
2016/08/24 | 757 | 762 | 742 | 744 | 18,800 |
2016/08/23 | 776 | 780 | 749 | 749 | 36,900 |
2016/08/22 | 757 | 785 | 757 | 776 | 17,800 |
2016/08/19 | 753 | 763 | 753 | 757 | 10,000 |
2016/08/18 | 764 | 764 | 751 | 753 | 21,800 |
2016/08/17 | 770 | 770 | 761 | 763 | 31,200 |
2016/08/16 | 799 | 799 | 775 | 775 | 23,600 |
2016/08/15 | 802 | 808 | 795 | 795 | 12,600 |
2016/08/12 | 804 | 810 | 797 | 807 | 9,400 |
2016/08/10 | 799 | 802 | 794 | 796 | 8,600 |
2016/08/09 | 802 | 806 | 788 | 799 | 15,000 |
2016/08/08 | 843 | 843 | 789 | 802 | 22,100 |
2016/08/05 | 837 | 837 | 819 | 824 | 11,800 |
2016/08/04 | 813 | 827 | 807 | 822 | 17,500 |
2016/08/03 | 810 | 821 | 802 | 807 | 25,500 |
2016/08/02 | 825 | 837 | 822 | 826 | 8,000 |
2016/08/01 | 868 | 868 | 817 | 839 | 18,600 |
2016/07/29 | 859 | 870 | 833 | 868 | 19,500 |
2016/07/28 | 869 | 869 | 846 | 863 | 9,600 |
2016/07/27 | 870 | 870 | 849 | 866 | 17,700 |
2016/07/26 | 863 | 863 | 837 | 848 | 19,900 |
2016/07/25 | 860 | 872 | 837 | 870 | 27,200 |
2016/07/22 | 867 | 878 | 852 | 859 | 16,500 |
2016/07/21 | 885 | 889 | 864 | 874 | 13,800 |
2016/07/20 | 885 | 885 | 874 | 885 | 9,200 |
2016/07/19 | 889 | 898 | 883 | 894 | 14,100 |
2016/07/15 | 892 | 898 | 874 | 895 | 22,600 |
2016/07/14 | 884 | 890 | 863 | 884 | 15,000 |
2016/07/13 | 899 | 899 | 872 | 878 | 18,100 |
2016/07/12 | 875 | 894 | 869 | 881 | 33,100 |
2016/07/11 | 830 | 865 | 825 | 861 | 18,900 |
2016/07/08 | 830 | 830 | 801 | 805 | 23,900 |
2016/07/07 | 798 | 822 | 798 | 815 | 11,900 |
2016/07/06 | 813 | 814 | 796 | 803 | 21,100 |
2016/07/05 | 850 | 850 | 831 | 833 | 32,000 |
2016/07/04 | 822 | 833 | 810 | 830 | 14,100 |
2016/07/01 | 840 | 844 | 820 | 825 | 19,900 |
2016/06/30 | 835 | 848 | 828 | 841 | 27,900 |
2016/06/29 | 802 | 821 | 780 | 817 | 21,000 |
2016/06/28 | 747 | 814 | 741 | 787 | 42,600 |
2016/06/27 | 765 | 771 | 747 | 758 | 24,500 |
2016/06/24 | 836 | 836 | 734 | 742 | 34,400 |
2016/06/23 | 801 | 817 | 792 | 806 | 30,000 |
2016/06/22 | 822 | 824 | 786 | 796 | 43,700 |
2016/06/21 | 825 | 833 | 809 | 823 | 12,700 |
2016/06/20 | 856 | 856 | 821 | 831 | 18,600 |
2016/06/17 | 810 | 833 | 796 | 833 | 33,400 |
2016/06/16 | 825 | 830 | 797 | 799 | 24,400 |
2016/06/15 | 834 | 849 | 822 | 834 | 19,000 |
2016/06/14 | 845 | 850 | 824 | 838 | 24,500 |
2016/06/13 | 856 | 857 | 826 | 844 | 39,800 |
2016/06/10 | 866 | 875 | 864 | 870 | 49,000 |
2016/06/09 | 868 | 873 | 856 | 866 | 25,400 |
2016/06/08 | 865 | 873 | 860 | 873 | 17,700 |
2016/06/07 | 855 | 868 | 855 | 865 | 8,500 |
2016/06/06 | 851 | 851 | 838 | 851 | 18,300 |
2016/06/03 | 882 | 890 | 859 | 866 | 34,700 |
2016/06/02 | 865 | 872 | 853 | 863 | 27,600 |
2016/06/01 | 870 | 884 | 868 | 871 | 15,000 |
2016/05/31 | 868 | 879 | 865 | 875 | 18,900 |
2016/05/30 | 870 | 880 | 865 | 872 | 12,400 |
2016/05/27 | 870 | 877 | 850 | 876 | 12,100 |
2016/05/26 | 880 | 880 | 866 | 872 | 21,200 |
2016/05/25 | 867 | 877 | 861 | 870 | 34,700 |
2016/05/24 | 853 | 858 | 844 | 851 | 10,400 |
2016/05/23 | 854 | 860 | 826 | 854 | 23,200 |
2016/05/20 | 853 | 871 | 843 | 854 | 17,600 |
2016/05/19 | 834 | 869 | 832 | 853 | 37,700 |
2016/05/18 | 813 | 866 | 813 | 832 | 34,800 |
2016/05/17 | 813 | 910 | 804 | 809 | 48,400 |
2016/05/16 | 767 | 818 | 767 | 798 | 35,600 |
2016/05/13 | 793 | 794 | 772 | 781 | 17,600 |
2016/05/12 | 785 | 792 | 773 | 785 | 14,400 |
2016/05/11 | 793 | 811 | 788 | 802 | 22,200 |
2016/05/10 | 777 | 791 | 769 | 785 | 26,300 |
2016/05/09 | 779 | 790 | 769 | 776 | 15,300 |
2016/05/06 | 770 | 789 | 759 | 779 | 32,800 |
2016/05/02 | 794 | 801 | 771 | 773 | 41,100 |
2016/04/28 | 848 | 857 | 802 | 809 | 24,300 |
2016/04/27 | 844 | 854 | 828 | 831 | 17,000 |
2016/04/26 | 847 | 847 | 823 | 831 | 31,600 |
2016/04/25 | 869 | 869 | 825 | 856 | 31,200 |
2016/04/22 | 856 | 873 | 851 | 865 | 27,200 |
2016/04/21 | 862 | 869 | 844 | 851 | 32,500 |
2016/04/20 | 860 | 864 | 827 | 832 | 31,900 |
2016/04/19 | 850 | 875 | 849 | 854 | 30,600 |
2016/04/18 | 829 | 850 | 829 | 841 | 24,200 |
2016/04/15 | 859 | 870 | 852 | 858 | 14,400 |
2016/04/14 | 839 | 860 | 834 | 859 | 30,700 |
2016/04/13 | 814 | 829 | 814 | 823 | 16,000 |
2016/04/12 | 791 | 813 | 787 | 807 | 17,700 |
2016/04/11 | 793 | 795 | 758 | 791 | 26,000 |
2016/04/08 | 760 | 810 | 758 | 798 | 29,300 |
2016/04/07 | 769 | 779 | 765 | 774 | 13,600 |
2016/04/06 | 786 | 789 | 759 | 771 | 18,900 |
2016/04/05 | 809 | 809 | 772 | 774 | 25,400 |
2016/04/04 | 783 | 806 | 783 | 806 | 23,800 |
2016/04/01 | 840 | 840 | 772 | 779 | 42,000 |
2016/03/31 | 824 | 836 | 821 | 823 | 12,600 |
2016/03/30 | 838 | 838 | 820 | 828 | 11,900 |
2016/03/29 | 838 | 844 | 822 | 838 | 13,400 |
2016/03/28 | 835 | 841 | 825 | 840 | 27,000 |
2016/03/25 | 816 | 823 | 796 | 820 | 30,900 |
2016/03/24 | 823 | 825 | 802 | 803 | 31,400 |
2016/03/23 | 820 | 836 | 817 | 827 | 21,700 |
2016/03/22 | 805 | 830 | 795 | 815 | 45,500 |
2016/03/18 | 800 | 815 | 797 | 808 | 52,100 |
2016/03/17 | 826 | 847 | 790 | 807 | 55,600 |
2016/03/16 | 838 | 842 | 823 | 826 | 24,200 |
2016/03/15 | 859 | 872 | 841 | 850 | 23,900 |
2016/03/14 | 836 | 867 | 836 | 854 | 21,300 |
2016/03/11 | 807 | 833 | 807 | 820 | 44,500 |
2016/03/10 | 813 | 828 | 809 | 815 | 30,800 |
2016/03/09 | 807 | 827 | 798 | 817 | 29,700 |
2016/03/08 | 843 | 859 | 812 | 820 | 20,700 |
2016/03/07 | 877 | 877 | 838 | 853 | 20,900 |
2016/03/04 | 822 | 874 | 818 | 872 | 48,400 |
2016/03/03 | 787 | 820 | 787 | 817 | 20,000 |
2016/03/02 | 795 | 815 | 788 | 793 | 21,300 |
2016/03/01 | 763 | 788 | 752 | 771 | 33,700 |
2016/02/29 | 822 | 837 | 767 | 768 | 43,400 |
2016/02/26 | 822 | 830 | 808 | 821 | 18,900 |
2016/02/25 | 812 | 826 | 798 | 822 | 20,200 |
2016/02/24 | 792 | 816 | 785 | 804 | 41,400 |
2016/02/23 | 801 | 823 | 800 | 807 | 28,300 |
2016/02/22 | 785 | 816 | 785 | 805 | 34,200 |
2016/02/19 | 785 | 815 | 781 | 791 | 32,400 |
2016/02/18 | 778 | 824 | 771 | 803 | 32,600 |
2016/02/17 | 770 | 817 | 761 | 763 | 25,600 |
2016/02/16 | 755 | 810 | 755 | 782 | 45,900 |
2016/02/15 | 763 | 772 | 734 | 765 | 42,200 |
2016/02/12 | 709 | 723 | 702 | 703 | 29,800 |
2016/02/10 | 760 | 764 | 725 | 735 | 38,000 |
2016/02/09 | 789 | 797 | 752 | 756 | 40,900 |
2016/02/08 | 795 | 835 | 795 | 835 | 15,900 |
2016/02/05 | 820 | 829 | 808 | 814 | 13,900 |
2016/02/04 | 810 | 832 | 804 | 813 | 21,600 |
2016/02/03 | 829 | 854 | 816 | 822 | 29,600 |
2016/02/02 | 837 | 862 | 837 | 855 | 13,200 |
2016/02/01 | 846 | 861 | 845 | 852 | 24,200 |
2016/01/29 | 851 | 851 | 812 | 846 | 26,100 |
2016/01/28 | 824 | 834 | 819 | 821 | 8,500 |
2016/01/27 | 810 | 829 | 810 | 825 | 11,200 |
2016/01/26 | 823 | 823 | 795 | 797 | 19,200 |
2016/01/25 | 866 | 866 | 820 | 838 | 20,000 |
2016/01/22 | 780 | 825 | 780 | 824 | 20,500 |
2016/01/21 | 790 | 808 | 772 | 772 | 29,900 |
2016/01/20 | 810 | 811 | 795 | 795 | 32,000 |
2016/01/19 | 816 | 818 | 810 | 812 | 11,500 |
2016/01/18 | 821 | 826 | 804 | 816 | 25,800 |
2016/01/15 | 853 | 853 | 830 | 838 | 39,600 |
2016/01/14 | 860 | 861 | 840 | 853 | 33,500 |
2016/01/13 | 856 | 880 | 856 | 867 | 21,000 |
2016/01/12 | 874 | 874 | 850 | 851 | 42,500 |
2016/01/08 | 886 | 901 | 873 | 874 | 34,500 |
2016/01/07 | 938 | 938 | 888 | 895 | 28,500 |
2016/01/06 | 949 | 953 | 908 | 929 | 40,200 |
2016/01/05 | 964 | 969 | 945 | 945 | 29,000 |
2016/01/04 | 954 | 960 | 922 | 953 | 20,500 |