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
1999/12/30 435 436 435 435 9,000
1999/12/29 435 435 435 435 8,000
1999/12/28 438 438 435 436 13,000
1999/12/27 440 440 435 436 11,000
1999/12/24 461 461 433 438 12,000
1999/12/22 435 435 432 432 8,000
1999/12/21 445 450 439 439 29,000
1999/12/20 435 435 430 430 58,000
1999/12/17 439 439 435 435 11,000
1999/12/16 444 446 441 441 24,000
1999/12/15 431 440 431 440 204,000
1999/12/14 446 446 435 435 10,000
1999/12/13 440 440 436 436 15,000
1999/12/10 431 439 430 439 27,000
1999/12/09 426 431 426 431 31,000
1999/12/08 430 431 426 426 22,000
1999/12/07 437 442 430 430 15,000
1999/12/06 440 440 431 437 42,000
1999/12/03 450 450 431 432 33,000
1999/12/02 450 450 424 426 54,000
1999/12/01 460 462 460 462 6,000
1999/11/30 470 470 460 460 11,000
1999/11/29 469 475 465 475 29,000
1999/11/26 462 475 462 469 8,000
1999/11/25 480 480 475 476 9,000
1999/11/24 488 488 451 479 37,000
1999/11/22 486 491 486 491 20,000
1999/11/19 479 480 476 476 26,000
1999/11/18 450 472 450 470 81,000
1999/11/17 440 450 440 450 18,000
1999/11/16 456 456 444 444 6,000
1999/11/15 435 445 432 437 22,000
1999/11/12 430 435 430 435 10,000
1999/11/11 430 444 430 444 4,000
1999/11/10 431 431 421 421 71,000
1999/11/09 435 435 423 428 88,000
1999/11/08 440 440 434 435 52,000
1999/11/05 450 450 440 445 89,000
1999/11/04 455 455 445 445 71,000
1999/11/02 468 468 455 455 27,000
1999/11/01 490 490 468 468 14,000
1999/10/29 462 464 445 451 88,000
1999/10/28 489 489 462 464 29,000
1999/10/27 465 470 460 470 13,000
1999/10/26 464 466 460 466 8,000
1999/10/25 475 475 462 470 30,000
1999/10/22 470 470 458 460 13,000
1999/10/21 495 495 465 465 57,000
1999/10/20 501 501 495 495 13,000
1999/10/19 501 501 496 496 29,000
1999/10/18 506 506 500 500 9,000
1999/10/15 510 510 506 506 13,000
1999/10/14 508 508 506 507 31,000
1999/10/13 507 507 506 506 5,000
1999/10/12 506 515 506 506 31,000
1999/10/08 510 510 506 506 5,000
1999/10/07 515 515 507 510 18,000
1999/10/06 514 515 514 515 4,000
1999/10/05 531 531 520 531 10,000
1999/10/04 548 548 521 521 9,000
1999/10/01 511 512 511 512 3,000
1999/09/30 526 536 506 511 12,000
1999/09/29 511 512 506 506 12,000
1999/09/28 510 530 510 530 2,000
1999/09/27 544 544 540 540 8,000
1999/09/24 550 550 547 548 26,000
1999/09/22 559 559 547 550 13,000
1999/09/21 560 560 555 559 6,000
1999/09/20 549 560 549 560 11,000
1999/09/17 551 560 543 549 50,000
1999/09/16 560 560 551 560 18,000
1999/09/14 552 560 552 560 20,000
1999/09/13 551 552 550 552 12,000
1999/09/10 550 555 550 551 29,000
1999/09/09 551 559 551 551 29,000
1999/09/08 559 559 559 559 5,000
1999/09/07 551 559 551 559 17,000
1999/09/06 551 552 550 550 21,000
1999/09/03 549 551 549 550 38,000
1999/09/02 552 552 550 550 36,000
1999/09/01 556 556 555 556 7,000
1999/08/31 558 569 556 556 9,000
1999/08/30 551 569 551 561 8,000
1999/08/27 551 551 550 550 8,000
1999/08/26 550 560 550 551 21,000
1999/08/25 550 554 550 550 90,000
1999/08/24 550 555 550 550 83,000
1999/08/23 560 560 555 555 49,000
1999/08/20 550 578 550 578 18,000
1999/08/19 551 555 550 550 60,000
1999/08/18 551 553 550 550 42,000
1999/08/17 550 551 550 550 71,000
1999/08/16 550 550 548 550 20,000
1999/08/13 543 550 543 550 25,000
1999/08/12 542 544 540 542 28,000
1999/08/11 550 561 540 550 85,000
1999/08/10 560 560 559 559 2,000
1999/08/09 560 570 560 560 8,000
1999/08/06 560 560 560 560 31,000
1999/08/05 584 584 560 560 15,000
1999/08/04 570 585 570 570 35,000
1999/08/03 584 584 570 570 19,000
1999/08/02 580 580 572 574 4,000
1999/07/30 582 582 580 580 8,000
1999/07/29 571 584 571 584 5,000
1999/07/28 566 580 560 570 9,000
1999/07/27 595 595 580 586 11,000
1999/07/26 587 599 587 587 5,000
1999/07/23 600 600 586 586 26,000
1999/07/22 602 605 590 605 73,000
1999/07/21 605 610 601 602 73,000
1999/07/19 602 615 600 615 95,000
1999/07/16 614 615 606 606 30,000
1999/07/15 615 615 601 601 29,000
1999/07/14 611 612 601 605 21,000
1999/07/13 615 615 601 601 24,000
1999/07/12 585 620 585 620 15,000
1999/07/09 600 600 580 580 40,000
1999/07/08 610 610 598 600 45,000
1999/07/07 610 615 600 610 65,000
1999/07/06 598 620 594 610 139,000
1999/07/05 598 598 577 595 87,000
1999/07/02 589 590 587 590 54,000
1999/07/01 590 590 585 590 45,000
1999/06/30 594 594 587 587 42,000
1999/06/29 570 585 562 585 46,000
1999/06/28 560 561 560 561 15,000
1999/06/25 560 570 555 560 27,000
1999/06/24 565 565 561 565 10,000
1999/06/23 579 579 560 571 33,000
1999/06/22 573 575 555 570 48,000
1999/06/21 570 576 570 575 60,000
1999/06/18 549 569 548 569 100,000
1999/06/17 548 548 541 547 9,000
1999/06/16 548 550 541 550 12,000
1999/06/15 549 549 540 548 26,000
1999/06/14 521 549 521 549 28,000
1999/06/11 527 527 515 520 48,000
1999/06/10 527 527 516 527 8,000
1999/06/09 515 527 515 527 5,000
1999/06/08 520 520 515 515 5,000
1999/06/07 511 520 510 520 6,000
1999/06/04 527 527 510 510 20,000
1999/06/03 530 530 517 517 5,000
1999/06/02 524 524 520 524 12,000
1999/06/01 518 528 505 524 10,000
1999/05/31 501 501 501 501 1,000
1999/05/28 506 506 500 500 4,000
1999/05/27 506 506 506 506 5,000
1999/05/26 519 519 501 506 5,000
1999/05/25 520 520 491 519 12,000
1999/05/24 495 495 490 490 37,000
1999/05/21 520 520 492 493 28,000
1999/05/20 525 527 522 523 26,000
1999/05/19 530 548 525 525 16,000
1999/05/18 531 540 530 530 15,000
1999/05/17 550 550 540 540 40,000
1999/05/14 556 556 551 551 11,000
1999/05/13 559 560 550 556 19,000
1999/05/12 555 564 554 560 33,000
1999/05/11 550 555 550 555 19,000
1999/05/10 564 570 562 568 14,000
1999/05/07 560 570 560 560 37,000
1999/05/06 550 552 550 552 39,000
1999/04/30 551 551 550 550 16,000
1999/04/28 552 560 550 550 41,000
1999/04/27 540 550 540 550 15,000
1999/04/26 550 550 530 550 16,000
1999/04/23 540 540 528 530 25,000
1999/04/22 535 535 531 531 13,000
1999/04/21 550 550 535 535 16,000
1999/04/20 550 550 549 550 18,000
1999/04/19 560 560 550 555 27,000
1999/04/16 555 555 550 550 4,000
1999/04/15 558 560 530 531 6,000
1999/04/14 568 568 555 568 51,000
1999/04/13 562 565 560 562 22,000
1999/04/12 587 587 560 560 36,000
1999/04/09 575 578 573 577 30,000
1999/04/08 580 584 567 575 129,000
1999/04/07 550 579 540 579 170,000
1999/04/06 530 550 522 550 79,000
1999/04/05 509 520 505 510 130,000
1999/04/02 520 520 501 501 31,000
1999/04/01 493 510 493 510 15,000
1999/03/31 486 498 485 498 21,000
1999/03/30 484 487 484 486 9,000
1999/03/29 487 490 487 490 8,000
1999/03/26 485 485 484 485 11,000
1999/03/25 505 505 474 484 41,000
1999/03/24 475 478 470 475 35,000
1999/03/23 487 487 471 478 62,000
1999/03/19 485 487 485 487 18,000
1999/03/18 483 488 480 484 36,000
1999/03/17 488 488 476 479 40,000
1999/03/16 470 470 465 466 16,000
1999/03/15 472 472 470 471 13,000
1999/03/12 484 484 475 475 27,000
1999/03/11 467 480 466 480 39,000
1999/03/10 452 469 451 468 30,000
1999/03/09 472 472 452 452 15,000
1999/03/08 464 473 463 473 18,000
1999/03/05 446 457 446 457 17,000
1999/03/04 432 435 432 435 23,000
1999/03/03 433 433 431 432 10,000
1999/03/02 436 440 431 433 17,000
1999/03/01 441 441 430 431 25,000
1999/02/26 440 441 435 440 15,000
1999/02/25 445 447 445 445 6,000
1999/02/24 433 440 433 435 26,000
1999/02/23 425 433 420 433 28,000
1999/02/22 423 426 423 425 17,000
1999/02/19 421 430 421 421 11,000
1999/02/18 432 432 420 425 20,000
1999/02/17 440 440 431 439 25,000
1999/02/16 440 440 440 440 33,000
1999/02/15 444 444 440 440 8,000
1999/02/12 447 448 445 445 31,000
1999/02/10 463 463 459 459 6,000
1999/02/08 470 470 447 465 12,000
1999/02/05 466 475 464 470 20,000
1999/02/04 448 465 448 464 34,000
1999/02/03 457 457 450 457 17,000
1999/02/02 458 458 457 457 15,000
1999/02/01 446 451 446 451 5,000
1999/01/29 446 457 446 455 42,000
1999/01/28 450 450 445 446 12,000
1999/01/27 455 455 451 451 4,000
1999/01/26 450 455 444 455 21,000
1999/01/25 455 455 450 450 9,000
1999/01/22 445 450 445 450 35,000
1999/01/21 443 445 443 445 8,000
1999/01/20 444 445 440 445 17,000
1999/01/19 450 450 445 445 9,000
1999/01/18 448 450 448 450 12,000
1999/01/14 450 450 448 448 5,000
1999/01/13 447 450 447 450 11,000
1999/01/12 450 450 447 449 6,000
1999/01/11 447 450 447 450 14,000
1999/01/08 450 450 446 450 13,000
1999/01/07 450 451 450 450 25,000
1999/01/06 450 450 450 450 8,000
1999/01/05 454 458 450 450 32,000
1999/01/04 454 454 450 450 6,000

このページの先頭へ