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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 454 | 450 | 454 | 2,000 |
1998/12/29 | 450 | 450 | 445 | 450 | 7,000 |
1998/12/28 | 453 | 454 | 450 | 450 | 30,000 |
1998/12/25 | 440 | 450 | 440 | 449 | 22,000 |
1998/12/24 | 440 | 442 | 432 | 432 | 10,000 |
1998/12/22 | 440 | 448 | 440 | 440 | 35,000 |
1998/12/21 | 462 | 462 | 441 | 441 | 13,000 |
1998/12/18 | 461 | 465 | 461 | 462 | 10,000 |
1998/12/17 | 470 | 470 | 461 | 461 | 8,000 |
1998/12/16 | 470 | 470 | 468 | 470 | 4,000 |
1998/12/15 | 481 | 481 | 475 | 475 | 7,000 |
1998/12/14 | 488 | 488 | 482 | 482 | 4,000 |
1998/12/11 | 493 | 500 | 493 | 495 | 14,000 |
1998/12/10 | 523 | 523 | 523 | 523 | 8,000 |
1998/12/09 | 498 | 498 | 498 | 498 | 3,000 |
1998/12/08 | 498 | 498 | 495 | 498 | 13,000 |
1998/12/07 | 498 | 498 | 498 | 498 | 5,000 |
1998/12/04 | 495 | 499 | 495 | 498 | 19,000 |
1998/12/03 | 500 | 526 | 498 | 500 | 23,000 |
1998/12/02 | 526 | 526 | 491 | 496 | 15,000 |
1998/12/01 | 515 | 530 | 510 | 528 | 35,000 |
1998/11/30 | 520 | 530 | 510 | 525 | 28,000 |
1998/11/27 | 500 | 510 | 500 | 510 | 60,000 |
1998/11/26 | 486 | 500 | 481 | 500 | 48,000 |
1998/11/25 | 477 | 484 | 475 | 484 | 43,000 |
1998/11/24 | 466 | 480 | 466 | 475 | 46,000 |
1998/11/20 | 449 | 465 | 449 | 465 | 12,000 |
1998/11/19 | 454 | 454 | 454 | 454 | 7,000 |
1998/11/18 | 435 | 453 | 435 | 453 | 19,000 |
1998/11/17 | 428 | 435 | 428 | 435 | 21,000 |
1998/11/16 | 423 | 430 | 423 | 425 | 13,000 |
1998/11/13 | 428 | 430 | 423 | 423 | 20,000 |
1998/11/12 | 440 | 440 | 430 | 430 | 28,000 |
1998/11/11 | 450 | 450 | 440 | 445 | 24,000 |
1998/11/10 | 460 | 460 | 450 | 450 | 12,000 |
1998/11/09 | 446 | 460 | 446 | 460 | 2,000 |
1998/11/06 | 464 | 464 | 456 | 456 | 5,000 |
1998/11/05 | 470 | 470 | 455 | 465 | 34,000 |
1998/11/04 | 450 | 461 | 450 | 461 | 66,000 |
1998/11/02 | 430 | 450 | 430 | 450 | 4,000 |
1998/10/30 | 430 | 430 | 430 | 430 | 5,000 |
1998/10/29 | 431 | 431 | 430 | 430 | 8,000 |
1998/10/27 | 435 | 440 | 431 | 431 | 20,000 |
1998/10/26 | 450 | 450 | 432 | 432 | 25,000 |
1998/10/23 | 450 | 452 | 450 | 452 | 8,000 |
1998/10/22 | 441 | 450 | 441 | 450 | 15,000 |
1998/10/21 | 440 | 443 | 440 | 441 | 12,000 |
1998/10/20 | 450 | 450 | 437 | 438 | 6,000 |
1998/10/19 | 437 | 460 | 437 | 450 | 5,000 |
1998/10/16 | 423 | 460 | 423 | 460 | 29,000 |
1998/10/15 | 430 | 430 | 421 | 423 | 12,000 |
1998/10/14 | 416 | 430 | 416 | 430 | 3,000 |
1998/10/13 | 420 | 450 | 420 | 450 | 23,000 |
1998/10/12 | 430 | 430 | 421 | 421 | 18,000 |
1998/10/09 | 439 | 439 | 420 | 420 | 17,000 |
1998/10/08 | 457 | 458 | 450 | 451 | 26,000 |
1998/10/07 | 435 | 460 | 435 | 460 | 12,000 |
1998/10/06 | 410 | 435 | 410 | 435 | 14,000 |
1998/10/05 | 436 | 436 | 420 | 420 | 47,000 |
1998/10/02 | 400 | 406 | 400 | 406 | 9,000 |
1998/10/01 | 400 | 401 | 390 | 400 | 69,000 |
1998/09/30 | 416 | 416 | 400 | 400 | 30,000 |
1998/09/29 | 419 | 420 | 411 | 411 | 22,000 |
1998/09/28 | 420 | 420 | 420 | 420 | 20,000 |
1998/09/25 | 426 | 428 | 421 | 421 | 77,000 |
1998/09/24 | 425 | 427 | 425 | 426 | 261,000 |
1998/09/22 | 422 | 427 | 422 | 425 | 185,000 |
1998/09/21 | 450 | 450 | 421 | 425 | 41,000 |
1998/09/18 | 450 | 455 | 450 | 450 | 132,000 |
1998/09/17 | 480 | 480 | 465 | 465 | 37,000 |
1998/09/16 | 490 | 490 | 480 | 480 | 53,000 |
1998/09/14 | 495 | 500 | 490 | 490 | 90,000 |
1998/09/11 | 500 | 504 | 495 | 495 | 74,000 |
1998/09/10 | 510 | 510 | 505 | 505 | 44,000 |
1998/09/09 | 520 | 520 | 510 | 510 | 45,000 |
1998/09/08 | 540 | 549 | 513 | 513 | 26,000 |
1998/09/07 | 520 | 549 | 518 | 549 | 53,000 |
1998/09/04 | 551 | 551 | 520 | 520 | 26,000 |
1998/09/03 | 551 | 555 | 551 | 552 | 17,000 |
1998/09/02 | 560 | 565 | 551 | 551 | 44,000 |
1998/09/01 | 569 | 570 | 565 | 565 | 14,000 |
1998/08/31 | 580 | 585 | 580 | 580 | 19,000 |
1998/08/28 | 580 | 600 | 580 | 580 | 12,000 |
1998/08/27 | 571 | 583 | 571 | 583 | 12,000 |
1998/08/26 | 595 | 595 | 583 | 583 | 11,000 |
1998/08/25 | 600 | 605 | 600 | 600 | 21,000 |
1998/08/24 | 589 | 600 | 589 | 600 | 20,000 |
1998/08/21 | 601 | 602 | 599 | 599 | 41,000 |
1998/08/20 | 607 | 610 | 606 | 606 | 81,000 |
1998/08/19 | 610 | 610 | 610 | 610 | 16,000 |
1998/08/18 | 611 | 612 | 610 | 610 | 9,000 |
1998/08/17 | 615 | 615 | 610 | 610 | 11,000 |
1998/08/14 | 620 | 621 | 611 | 613 | 10,000 |
1998/08/13 | 620 | 621 | 619 | 621 | 44,000 |
1998/08/12 | 611 | 630 | 611 | 620 | 15,000 |
1998/08/11 | 641 | 641 | 630 | 630 | 9,000 |
1998/08/10 | 643 | 643 | 640 | 640 | 4,000 |
1998/08/07 | 642 | 642 | 642 | 642 | 2,000 |
1998/08/06 | 653 | 653 | 642 | 642 | 13,000 |
1998/08/05 | 659 | 659 | 652 | 653 | 10,000 |
1998/08/04 | 686 | 686 | 669 | 669 | 6,000 |
1998/08/03 | 686 | 686 | 686 | 686 | 1,000 |
1998/07/31 | 688 | 688 | 688 | 688 | 5,000 |
1998/07/30 | 680 | 689 | 680 | 689 | 4,000 |
1998/07/29 | 680 | 680 | 680 | 680 | 5,000 |
1998/07/28 | 699 | 699 | 679 | 679 | 2,000 |
1998/07/27 | 720 | 720 | 700 | 700 | 4,000 |
1998/07/24 | 739 | 739 | 720 | 720 | 8,000 |
1998/07/23 | 703 | 740 | 703 | 740 | 27,000 |
1998/07/22 | 720 | 720 | 700 | 700 | 3,000 |
1998/07/21 | 740 | 740 | 740 | 740 | 3,000 |
1998/07/17 | 740 | 740 | 740 | 740 | 6,000 |
1998/07/16 | 739 | 740 | 734 | 740 | 29,000 |
1998/07/15 | 740 | 740 | 740 | 740 | 8,000 |
1998/07/14 | 730 | 730 | 730 | 730 | 3,000 |
1998/07/13 | 705 | 730 | 705 | 730 | 3,000 |
1998/07/10 | 720 | 720 | 720 | 720 | 7,000 |
1998/07/09 | 720 | 720 | 720 | 720 | 8,000 |
1998/07/08 | 721 | 721 | 720 | 720 | 3,000 |
1998/07/07 | 725 | 730 | 715 | 730 | 6,000 |
1998/07/06 | 700 | 715 | 690 | 715 | 8,000 |
1998/07/03 | 720 | 720 | 700 | 700 | 10,000 |
1998/07/02 | 698 | 704 | 695 | 704 | 60,000 |
1998/07/01 | 670 | 694 | 670 | 694 | 7,000 |
1998/06/30 | 645 | 645 | 645 | 645 | 5,000 |
1998/06/29 | 670 | 670 | 670 | 670 | 1,000 |
1998/06/26 | 670 | 670 | 670 | 670 | 5,000 |
1998/06/25 | 670 | 670 | 670 | 670 | 47,000 |
1998/06/24 | 650 | 659 | 650 | 650 | 20,000 |
1998/06/23 | 645 | 650 | 635 | 650 | 152,000 |
1998/06/22 | 625 | 640 | 625 | 635 | 58,000 |
1998/06/19 | 655 | 655 | 655 | 655 | 5,000 |
1998/06/18 | 670 | 670 | 655 | 657 | 19,000 |
1998/06/17 | 657 | 657 | 655 | 655 | 7,000 |
1998/06/16 | 656 | 656 | 655 | 656 | 17,000 |
1998/06/15 | 656 | 656 | 656 | 656 | 1,000 |
1998/06/12 | 656 | 656 | 656 | 656 | 22,000 |
1998/06/11 | 644 | 650 | 643 | 650 | 7,000 |
1998/06/10 | 657 | 657 | 657 | 657 | 1,000 |
1998/06/08 | 657 | 657 | 657 | 657 | 4,000 |
1998/06/05 | 670 | 670 | 657 | 657 | 11,000 |
1998/06/04 | 668 | 670 | 668 | 670 | 5,000 |
1998/06/03 | 651 | 669 | 651 | 669 | 4,000 |
1998/06/02 | 658 | 669 | 650 | 650 | 5,000 |
1998/06/01 | 652 | 652 | 648 | 648 | 4,000 |
1998/05/28 | 651 | 652 | 651 | 652 | 2,000 |
1998/05/27 | 657 | 657 | 657 | 657 | 1,000 |
1998/05/25 | 669 | 669 | 660 | 660 | 6,000 |
1998/05/22 | 660 | 660 | 660 | 660 | 4,000 |
1998/05/21 | 653 | 661 | 640 | 640 | 15,000 |
1998/05/20 | 648 | 650 | 648 | 650 | 5,000 |
1998/05/19 | 649 | 649 | 649 | 649 | 3,000 |
1998/05/18 | 650 | 650 | 650 | 650 | 2,000 |
1998/05/15 | 650 | 660 | 650 | 660 | 5,000 |
1998/05/13 | 614 | 614 | 613 | 613 | 9,000 |
1998/05/12 | 611 | 616 | 611 | 616 | 13,000 |
1998/05/11 | 610 | 620 | 610 | 611 | 26,000 |
1998/05/08 | 620 | 620 | 611 | 611 | 16,000 |
1998/05/07 | 630 | 630 | 620 | 620 | 36,000 |
1998/05/06 | 659 | 659 | 635 | 635 | 4,000 |
1998/05/01 | 640 | 640 | 630 | 640 | 7,000 |
1998/04/30 | 640 | 640 | 640 | 640 | 8,000 |
1998/04/28 | 650 | 650 | 630 | 630 | 7,000 |
1998/04/27 | 670 | 670 | 670 | 670 | 1,000 |
1998/04/24 | 670 | 670 | 670 | 670 | 3,000 |
1998/04/23 | 650 | 650 | 645 | 645 | 4,000 |
1998/04/22 | 650 | 650 | 650 | 650 | 4,000 |
1998/04/21 | 636 | 650 | 636 | 650 | 5,000 |
1998/04/20 | 679 | 679 | 630 | 630 | 5,000 |
1998/04/17 | 640 | 650 | 630 | 650 | 94,000 |
1998/04/16 | 660 | 660 | 640 | 640 | 14,000 |
1998/04/15 | 669 | 669 | 650 | 655 | 36,000 |
1998/04/14 | 669 | 669 | 669 | 669 | 9,000 |
1998/04/13 | 669 | 669 | 669 | 669 | 4,000 |
1998/04/10 | 680 | 680 | 675 | 676 | 3,000 |
1998/04/09 | 690 | 690 | 680 | 680 | 2,000 |
1998/04/08 | 671 | 676 | 671 | 676 | 6,000 |
1998/04/07 | 650 | 676 | 650 | 671 | 32,000 |
1998/04/06 | 620 | 650 | 620 | 650 | 24,000 |
1998/04/03 | 601 | 620 | 601 | 605 | 118,000 |
1998/04/02 | 697 | 697 | 600 | 601 | 61,000 |
1998/04/01 | 707 | 707 | 700 | 700 | 15,000 |
1998/03/27 | 747 | 747 | 747 | 747 | 2,000 |
1998/03/26 | 730 | 730 | 730 | 730 | 3,000 |
1998/03/25 | 750 | 750 | 710 | 710 | 10,000 |
1998/03/24 | 743 | 750 | 743 | 750 | 10,000 |
1998/03/23 | 725 | 735 | 725 | 735 | 8,000 |
1998/03/20 | 706 | 711 | 706 | 710 | 19,000 |
1998/03/19 | 714 | 724 | 714 | 724 | 6,000 |
1998/03/18 | 723 | 725 | 708 | 725 | 78,000 |
1998/03/17 | 742 | 742 | 700 | 715 | 76,000 |
1998/03/16 | 759 | 759 | 740 | 750 | 17,000 |
1998/03/13 | 755 | 765 | 750 | 759 | 27,000 |
1998/03/12 | 775 | 775 | 770 | 775 | 4,000 |
1998/03/11 | 799 | 799 | 799 | 799 | 1,000 |
1998/03/10 | 799 | 800 | 799 | 800 | 3,000 |
1998/03/09 | 819 | 819 | 800 | 800 | 3,000 |
1998/03/06 | 830 | 830 | 820 | 820 | 47,000 |
1998/03/05 | 811 | 830 | 809 | 830 | 123,000 |
1998/03/04 | 810 | 814 | 800 | 814 | 92,000 |
1998/03/03 | 820 | 820 | 810 | 810 | 25,000 |
1998/03/02 | 820 | 825 | 815 | 825 | 30,000 |
1998/02/27 | 817 | 820 | 810 | 820 | 20,000 |
1998/02/26 | 810 | 817 | 810 | 817 | 20,000 |
1998/02/25 | 810 | 810 | 795 | 810 | 22,000 |
1998/02/24 | 824 | 824 | 810 | 810 | 30,000 |
1998/02/23 | 825 | 829 | 815 | 815 | 36,000 |
1998/02/20 | 824 | 830 | 824 | 825 | 72,000 |
1998/02/19 | 825 | 825 | 825 | 825 | 33,000 |
1998/02/18 | 810 | 825 | 810 | 825 | 68,000 |
1998/02/17 | 800 | 810 | 790 | 805 | 79,000 |
1998/02/16 | 801 | 801 | 785 | 800 | 31,000 |
1998/02/13 | 820 | 820 | 800 | 800 | 36,000 |
1998/02/12 | 818 | 818 | 813 | 818 | 26,000 |
1998/02/10 | 818 | 818 | 815 | 818 | 40,000 |
1998/02/09 | 818 | 818 | 805 | 818 | 55,000 |
1998/02/06 | 819 | 820 | 815 | 818 | 60,000 |
1998/02/05 | 819 | 819 | 809 | 818 | 27,000 |
1998/02/04 | 810 | 810 | 800 | 809 | 32,000 |
1998/02/03 | 790 | 802 | 790 | 800 | 7,000 |
1998/02/02 | 790 | 810 | 790 | 790 | 16,000 |
1998/01/30 | 819 | 819 | 798 | 800 | 28,000 |
1998/01/29 | 819 | 819 | 810 | 819 | 96,000 |
1998/01/28 | 770 | 810 | 770 | 810 | 38,000 |
1998/01/27 | 759 | 769 | 751 | 760 | 59,000 |
1998/01/26 | 730 | 761 | 730 | 750 | 69,000 |
1998/01/23 | 708 | 712 | 698 | 710 | 104,000 |
1998/01/22 | 700 | 700 | 690 | 698 | 38,000 |
1998/01/21 | 700 | 705 | 700 | 700 | 15,000 |
1998/01/20 | 699 | 699 | 699 | 699 | 3,000 |
1998/01/19 | 690 | 695 | 680 | 689 | 59,000 |
1998/01/16 | 681 | 681 | 670 | 681 | 29,000 |
1998/01/14 | 681 | 685 | 680 | 681 | 26,000 |
1998/01/13 | 658 | 680 | 658 | 680 | 17,000 |
1998/01/12 | 658 | 658 | 650 | 658 | 26,000 |
1998/01/09 | 658 | 662 | 655 | 658 | 30,000 |
1998/01/08 | 683 | 684 | 680 | 680 | 11,000 |
1998/01/07 | 682 | 682 | 682 | 682 | 1,000 |
1998/01/06 | 670 | 680 | 670 | 680 | 14,000 |
1998/01/05 | 710 | 720 | 710 | 710 | 15,000 |