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
1989/12/29 2,860 2,900 2,850 2,880 98,000
1989/12/28 2,850 2,850 2,780 2,830 108,000
1989/12/27 2,750 2,840 2,740 2,800 171,000
1989/12/26 2,730 2,800 2,680 2,800 148,000
1989/12/25 2,700 2,750 2,660 2,750 128,000
1989/12/22 2,550 2,760 2,550 2,650 409,000
1989/12/21 2,530 2,530 2,510 2,530 32,000
1989/12/20 2,520 2,590 2,500 2,530 165,000
1989/12/19 2,440 2,500 2,440 2,480 64,000
1989/12/18 2,520 2,530 2,480 2,480 15,000
1989/12/15 2,500 2,550 2,480 2,530 50,000
1989/12/14 2,580 2,580 2,500 2,500 59,000
1989/12/13 2,560 2,580 2,540 2,570 180,000
1989/12/12 2,420 2,480 2,400 2,480 65,000
1989/12/11 2,350 2,420 2,350 2,400 60,000
1989/12/08 2,390 2,400 2,350 2,370 32,000
1989/12/07 2,360 2,400 2,360 2,370 48,000
1989/12/06 2,400 2,400 2,370 2,400 26,000
1989/12/05 2,380 2,420 2,380 2,400 43,000
1989/12/04 2,310 2,360 2,310 2,360 10,000
1989/12/01 2,300 2,300 2,300 2,300 6,000
1989/11/30 2,350 2,350 2,300 2,350 14,000
1989/11/29 2,300 2,380 2,300 2,380 34,000
1989/11/28 2,350 2,350 2,350 2,350 13,000
1989/11/27 2,330 2,350 2,330 2,350 13,000
1989/11/24 2,300 2,340 2,300 2,340 21,000
1989/11/22 2,330 2,400 2,310 2,340 144,000
1989/11/21 2,270 2,350 2,270 2,330 81,000
1989/11/20 2,270 2,300 2,270 2,270 16,000
1989/11/17 2,320 2,330 2,310 2,320 42,000
1989/11/16 2,350 2,350 2,330 2,330 4,000
1989/11/15 2,340 2,350 2,300 2,350 14,000
1989/11/14 2,270 2,350 2,270 2,300 16,000
1989/11/13 2,320 2,320 2,270 2,270 8,000
1989/11/10 2,320 2,320 2,270 2,300 11,000
1989/11/09 2,370 2,370 2,320 2,320 16,000
1989/11/08 2,400 2,400 2,370 2,370 32,000
1989/11/07 2,400 2,400 2,370 2,390 38,000
1989/11/06 2,400 2,450 2,400 2,400 70,000
1989/11/02 2,380 2,430 2,380 2,380 130,000
1989/11/01 2,300 2,400 2,300 2,400 145,000
1989/10/31 2,230 2,250 2,230 2,250 6,000
1989/10/27 2,260 2,300 2,260 2,300 11,000
1989/10/26 2,320 2,320 2,260 2,300 40,000
1989/10/25 2,370 2,400 2,360 2,360 29,000
1989/10/24 2,400 2,400 2,360 2,400 23,000
1989/10/23 2,400 2,400 2,350 2,400 9,000
1989/10/20 2,410 2,440 2,360 2,440 28,000
1989/10/19 2,350 2,400 2,320 2,400 30,000
1989/10/18 2,410 2,410 2,280 2,320 76,000
1989/10/17 2,450 2,450 2,400 2,410 25,000
1989/10/16 2,490 2,490 2,400 2,400 91,000
1989/10/13 2,450 2,600 2,440 2,550 412,000
1989/10/12 2,390 2,450 2,390 2,450 169,000
1989/10/11 2,380 2,400 2,300 2,400 165,000
1989/10/09 2,390 2,410 2,380 2,380 87,000
1989/10/06 2,300 2,480 2,300 2,370 221,000
1989/10/05 2,240 2,300 2,240 2,300 107,000
1989/10/04 2,220 2,220 2,200 2,200 17,000
1989/10/03 2,230 2,230 2,220 2,220 7,000
1989/10/02 2,270 2,290 2,220 2,220 39,000
1989/09/29 2,390 2,400 2,310 2,310 79,000
1989/09/28 2,320 2,420 2,300 2,400 268,000
1989/09/27 2,200 2,330 2,200 2,330 139,000
1989/09/26 2,150 2,160 2,150 2,160 31,000
1989/09/25 2,180 2,180 2,150 2,180 29,000
1989/09/22 2,160 2,200 2,150 2,200 70,000
1989/09/21 2,130 2,170 2,130 2,170 23,000
1989/09/20 2,190 2,200 2,160 2,170 19,000
1989/09/19 2,200 2,200 2,180 2,180 33,000
1989/09/18 2,290 2,330 2,260 2,280 74,000
1989/09/14 2,210 2,350 2,210 2,300 460,000
1989/09/13 2,100 2,220 2,100 2,200 316,000
1989/09/12 2,090 2,100 2,070 2,100 34,000
1989/09/11 2,080 2,100 2,060 2,090 22,000
1989/09/08 2,100 2,110 2,040 2,040 75,000
1989/09/07 1,980 2,110 1,980 2,110 40,000
1989/09/06 1,960 1,970 1,950 1,970 17,000
1989/09/05 1,980 1,980 1,950 1,950 8,000
1989/09/04 1,970 1,970 1,940 1,950 19,000
1989/09/01 1,950 1,970 1,950 1,960 24,000
1989/08/31 1,980 1,980 1,940 1,950 17,000
1989/08/30 2,040 2,040 1,980 1,980 19,000
1989/08/29 2,000 2,010 2,000 2,000 28,000
1989/08/28 2,030 2,050 2,000 2,000 12,000
1989/08/25 2,070 2,070 2,000 2,000 25,000
1989/08/24 2,070 2,110 2,050 2,050 64,000
1989/08/23 2,040 2,110 2,030 2,060 189,000
1989/08/22 2,030 2,050 2,020 2,020 14,000
1989/08/21 2,050 2,080 2,030 2,070 79,000
1989/08/18 2,090 2,090 2,020 2,020 69,000
1989/08/17 2,090 2,120 2,050 2,070 262,000
1989/08/16 1,920 2,040 1,920 2,020 212,000
1989/08/15 1,930 1,940 1,900 1,900 30,000
1989/08/14 1,910 1,950 1,910 1,950 30,000
1989/08/11 1,910 1,910 1,900 1,910 57,000
1989/08/10 1,830 1,920 1,830 1,900 63,000
1989/08/09 1,810 1,850 1,810 1,830 38,000
1989/08/08 1,810 1,820 1,810 1,820 16,000
1989/08/07 1,810 1,820 1,810 1,820 12,000
1989/08/04 1,800 1,800 1,800 1,800 9,000
1989/08/03 1,810 1,820 1,800 1,820 12,000
1989/08/02 1,820 1,820 1,810 1,810 6,000
1989/08/01 1,810 1,830 1,800 1,800 19,000
1989/07/31 1,840 1,840 1,810 1,810 23,000
1989/07/28 1,820 1,830 1,820 1,820 17,000
1989/07/27 1,820 1,830 1,820 1,830 15,000
1989/07/26 1,820 1,830 1,810 1,810 38,000
1989/07/25 1,820 1,820 1,810 1,810 19,000
1989/07/24 1,820 1,820 1,810 1,810 13,000
1989/07/21 1,820 1,850 1,810 1,850 16,000
1989/07/20 1,810 1,810 1,810 1,810 3,000
1989/07/19 1,820 1,830 1,810 1,810 12,000
1989/07/18 1,830 1,830 1,810 1,810 31,000
1989/07/17 1,840 1,840 1,810 1,820 44,000
1989/07/14 1,860 1,900 1,850 1,880 35,000
1989/07/11 1,890 1,890 1,850 1,850 6,000
1989/07/07 1,880 1,890 1,880 1,880 9,000
1989/07/06 1,850 1,880 1,850 1,870 18,000
1989/07/05 1,900 1,900 1,820 1,840 31,000
1989/07/04 1,910 1,950 1,910 1,910 25,000
1989/07/03 1,970 1,970 1,910 1,920 31,000
1989/06/30 1,820 1,940 1,810 1,930 22,000
1989/06/29 1,820 1,820 1,820 1,820 10,000
1989/06/28 1,820 1,850 1,820 1,820 26,000
1989/06/27 1,850 1,850 1,810 1,810 10,000
1989/06/26 1,860 1,870 1,860 1,860 5,000
1989/06/23 1,880 1,900 1,860 1,860 22,000
1989/06/22 1,900 1,900 1,890 1,890 24,000
1989/06/21 1,930 1,930 1,880 1,880 10,000
1989/06/20 1,930 1,950 1,910 1,930 46,000
1989/06/19 2,000 2,000 1,950 1,950 35,000
1989/06/16 1,940 1,960 1,920 1,930 55,000
1989/06/15 2,050 2,050 1,960 1,960 124,000
1989/06/14 1,930 2,020 1,880 2,000 138,000
1989/06/13 1,950 1,950 1,900 1,900 84,000
1989/06/12 1,950 1,950 1,880 1,920 40,000
1989/06/09 1,840 1,940 1,840 1,940 104,000
1989/06/08 1,820 1,830 1,810 1,810 20,000
1989/06/07 1,820 1,820 1,800 1,800 5,000
1989/06/06 1,760 1,850 1,760 1,840 16,000
1989/06/05 1,840 1,850 1,830 1,840 17,000
1989/06/02 1,840 1,870 1,840 1,840 44,000
1989/06/01 1,800 1,870 1,780 1,840 57,000
1989/05/31 1,790 1,850 1,760 1,840 24,000
1989/05/30 1,780 1,780 1,730 1,780 19,000
1989/05/29 1,800 1,800 1,760 1,780 20,000
1989/05/26 1,730 1,750 1,720 1,720 39,000
1989/05/25 1,800 1,800 1,710 1,730 38,000
1989/05/24 1,730 1,750 1,730 1,740 14,000
1989/05/23 1,770 1,790 1,720 1,790 48,000
1989/05/22 1,830 1,830 1,800 1,800 30,000
1989/05/19 1,830 1,890 1,820 1,820 23,000
1989/05/18 1,830 1,860 1,830 1,860 16,000
1989/05/17 1,850 1,850 1,820 1,850 37,000
1989/05/16 1,850 1,850 1,840 1,850 11,000
1989/05/15 1,890 1,890 1,850 1,850 12,000
1989/05/12 1,840 1,880 1,840 1,880 8,000
1989/05/11 1,830 1,890 1,830 1,840 28,000
1989/05/10 1,890 1,890 1,830 1,850 19,000
1989/05/09 1,850 1,900 1,840 1,890 19,000
1989/05/08 1,900 1,900 1,850 1,860 21,000
1989/05/02 1,860 1,940 1,860 1,940 17,000
1989/05/01 1,870 1,870 1,800 1,860 28,000
1989/04/28 1,900 1,910 1,890 1,900 22,000
1989/04/27 1,950 2,000 1,950 1,950 13,000
1989/04/26 2,060 2,060 1,980 1,980 45,000
1989/04/25 1,890 2,000 1,770 2,000 101,000
1989/04/24 1,930 1,950 1,900 1,900 27,000
1989/04/21 2,010 2,030 1,950 2,000 89,000
1989/04/20 2,040 2,100 2,000 2,010 99,000
1989/04/19 2,170 2,170 2,040 2,110 304,000
1989/04/18 2,210 2,250 2,000 2,070 970,000
1989/04/17 1,830 2,010 1,820 2,010 544,000
1989/04/14 1,660 1,750 1,650 1,710 95,000
1989/04/13 1,620 1,640 1,620 1,620 18,000
1989/04/12 1,580 1,610 1,560 1,610 37,000
1989/04/11 1,600 1,600 1,580 1,580 14,000
1989/04/10 1,620 1,620 1,580 1,580 30,000
1989/04/07 1,620 1,620 1,610 1,610 16,000
1989/04/06 1,650 1,650 1,600 1,610 28,000
1989/04/05 1,580 1,650 1,580 1,650 30,000
1989/04/04 1,580 1,580 1,530 1,570 15,000
1989/04/03 1,570 1,570 1,570 1,570 7,000
1989/03/31 1,570 1,600 1,550 1,580 11,000
1989/03/29 1,480 1,490 1,480 1,490 22,000
1989/03/28 1,500 1,500 1,470 1,470 49,000
1989/03/27 1,560 1,560 1,500 1,500 29,000
1989/03/24 1,590 1,590 1,530 1,530 4,000
1989/03/23 1,590 1,600 1,570 1,570 11,000
1989/03/22 1,570 1,590 1,500 1,500 17,000
1989/03/20 1,600 1,610 1,600 1,600 8,000
1989/03/17 1,680 1,700 1,650 1,650 24,000
1989/03/16 1,670 1,670 1,650 1,650 3,000
1989/03/15 1,720 1,720 1,700 1,700 30,000
1989/03/13 1,760 1,760 1,710 1,710 15,000
1989/03/10 1,750 1,800 1,720 1,760 185,000
1989/03/09 1,670 1,750 1,650 1,750 146,000
1989/03/08 1,550 1,670 1,550 1,670 8,000
1989/03/07 1,540 1,540 1,500 1,530 12,000
1989/03/06 1,540 1,540 1,540 1,540 2,000
1989/03/03 1,610 1,650 1,600 1,650 16,000
1989/03/02 1,560 1,630 1,560 1,630 9,000
1989/03/01 1,620 1,650 1,620 1,620 13,000
1989/02/28 1,720 1,720 1,670 1,690 25,000
1989/02/27 1,740 1,750 1,700 1,710 60,000
1989/02/23 1,700 1,770 1,690 1,720 134,000
1989/02/22 1,680 1,700 1,640 1,700 94,000
1989/02/21 1,690 1,690 1,560 1,560 65,000
1989/02/20 1,520 1,690 1,500 1,690 36,000
1989/02/17 1,520 1,520 1,500 1,500 3,000
1989/02/16 1,580 1,580 1,530 1,530 15,000
1989/02/15 1,500 1,500 1,500 1,500 4,000
1989/02/14 1,330 1,330 1,330 1,330 1,000
1989/02/13 1,330 1,330 1,310 1,310 2,000
1989/02/06 1,450 1,450 1,450 1,450 1,000
1989/02/01 1,470 1,470 1,470 1,470 1,000
1989/01/31 1,490 1,490 1,470 1,470 3,000
1989/01/30 1,430 1,470 1,430 1,470 7,000
1989/01/28 1,400 1,400 1,400 1,400 5,000
1989/01/27 1,340 1,350 1,340 1,350 6,000
1989/01/25 1,330 1,350 1,330 1,350 3,000
1989/01/24 1,330 1,330 1,330 1,330 1,000
1989/01/20 1,350 1,350 1,350 1,350 2,000
1989/01/18 1,300 1,330 1,300 1,330 4,000
1989/01/17 1,300 1,300 1,300 1,300 1,000
1989/01/13 1,280 1,280 1,260 1,260 3,000
1989/01/11 1,250 1,250 1,250 1,250 5,000
1989/01/10 1,250 1,250 1,250 1,250 4,000
1989/01/09 1,290 1,290 1,250 1,250 7,000
1989/01/05 1,290 1,290 1,290 1,290 2,000

このページの先頭へ