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
2000/12/29 425 433 425 433 20,000
2000/12/28 450 450 446 450 14,000
2000/12/27 453 453 450 450 9,000
2000/12/26 455 455 453 453 6,000
2000/12/25 468 468 455 455 15,000
2000/12/22 448 448 445 446 15,000
2000/12/21 450 450 445 448 40,000
2000/12/20 452 452 452 452 13,000
2000/12/19 456 457 452 456 19,000
2000/12/18 456 458 456 456 12,000
2000/12/15 457 459 456 456 16,000
2000/12/14 460 460 457 457 13,000
2000/12/13 462 464 460 460 20,000
2000/12/12 460 465 460 460 22,000
2000/12/11 465 471 464 468 22,000
2000/12/08 464 466 464 465 42,000
2000/12/07 474 474 470 474 17,000
2000/12/06 471 475 470 475 12,000
2000/12/05 478 478 473 473 12,000
2000/12/04 475 480 470 470 30,000
2000/12/01 465 474 455 474 38,000
2000/11/30 451 464 451 460 199,000
2000/11/29 455 456 451 451 11,000
2000/11/28 460 460 454 455 13,000
2000/11/27 465 470 465 466 8,000
2000/11/24 460 468 459 465 18,000
2000/11/22 456 459 456 459 9,000
2000/11/21 456 456 456 456 7,000
2000/11/20 453 459 452 459 15,000
2000/11/17 452 457 450 452 18,000
2000/11/16 450 455 450 452 22,000
2000/11/15 450 457 450 450 16,000
2000/11/14 440 450 440 450 16,000
2000/11/13 452 452 446 446 17,000
2000/11/10 450 451 450 450 18,000
2000/11/09 457 464 457 458 10,000
2000/11/08 460 461 457 457 16,000
2000/11/07 451 457 451 457 17,000
2000/11/06 442 450 442 450 25,000
2000/11/02 450 450 440 446 17,000
2000/11/01 440 449 440 447 25,000
2000/10/31 441 450 440 446 9,000
2000/10/30 450 455 449 450 23,000
2000/10/27 459 459 450 450 23,000
2000/10/26 462 462 451 460 23,000
2000/10/25 470 470 463 463 9,000
2000/10/24 460 462 460 460 4,000
2000/10/23 456 460 454 460 9,000
2000/10/20 456 457 456 457 10,000
2000/10/19 456 456 456 456 6,000
2000/10/18 465 465 456 456 13,000
2000/10/17 460 473 460 461 9,000
2000/10/16 450 466 450 466 12,000
2000/10/13 460 461 448 450 59,000
2000/10/12 460 466 460 466 64,000
2000/10/11 462 465 460 460 24,000
2000/10/10 465 473 461 461 15,000
2000/10/06 470 474 470 474 7,000
2000/10/05 480 480 475 475 6,000
2000/10/04 480 484 480 480 17,000
2000/10/03 490 501 490 490 9,000
2000/10/02 494 495 483 495 22,000
2000/09/29 491 494 490 494 7,000
2000/09/28 496 496 490 490 2,000
2000/09/27 500 500 490 490 14,000
2000/09/26 500 502 500 502 5,000
2000/09/25 506 506 498 498 33,000
2000/09/22 516 516 506 508 14,000
2000/09/21 506 520 506 520 22,000
2000/09/20 504 512 504 508 16,000
2000/09/19 499 506 498 504 17,000
2000/09/18 498 498 498 498 7,000
2000/09/14 500 501 498 498 22,000
2000/09/13 500 501 500 500 16,000
2000/09/12 500 505 500 500 14,000
2000/09/11 500 508 500 500 26,000
2000/09/08 501 509 500 508 24,000
2000/09/07 500 501 500 500 29,000
2000/09/05 509 510 509 509 23,000
2000/09/04 501 501 500 500 12,000
2000/09/01 506 506 500 500 14,000
2000/08/31 506 506 500 500 19,000
2000/08/30 508 508 506 506 3,000
2000/08/29 507 508 505 508 15,000
2000/08/28 511 515 506 507 28,000
2000/08/25 505 511 505 511 18,000
2000/08/24 510 515 505 505 15,000
2000/08/23 507 512 502 502 9,000
2000/08/22 512 512 490 503 29,000
2000/08/21 518 518 510 510 9,000
2000/08/18 510 518 510 518 9,000
2000/08/17 510 510 510 510 7,000
2000/08/16 515 515 515 515 2,000
2000/08/15 510 515 510 515 7,000
2000/08/14 530 530 510 510 7,000
2000/08/11 501 511 501 506 10,000
2000/08/10 510 511 510 511 11,000
2000/08/09 515 515 509 510 7,000
2000/08/08 520 520 510 515 7,000
2000/08/07 514 520 501 520 12,000
2000/08/04 499 500 494 500 8,000
2000/08/03 503 503 494 494 14,000
2000/08/02 510 510 505 505 8,000
2000/08/01 521 521 510 511 23,000
2000/07/31 475 481 465 481 23,000
2000/07/28 501 501 500 500 19,000
2000/07/27 511 511 505 505 39,000
2000/07/26 528 528 512 512 12,000
2000/07/25 530 530 510 510 15,000
2000/07/24 520 521 510 510 26,000
2000/07/21 555 556 555 555 35,000
2000/07/19 550 554 540 554 38,000
2000/07/18 560 568 554 555 48,000
2000/07/17 585 586 576 576 52,000
2000/07/14 565 579 562 576 106,000
2000/07/13 556 576 553 573 91,000
2000/07/12 550 555 547 555 72,000
2000/07/11 548 549 545 548 30,000
2000/07/10 545 550 540 540 73,000
2000/07/07 534 545 534 545 25,000
2000/07/06 530 533 525 533 61,000
2000/07/05 536 536 523 536 66,000
2000/07/04 549 549 530 536 65,000
2000/07/03 530 545 528 544 75,000
2000/06/30 526 530 525 528 39,000
2000/06/29 518 545 515 520 84,000
2000/06/28 505 513 505 513 52,000
2000/06/27 500 500 490 490 42,000
2000/06/26 497 497 486 489 27,000
2000/06/23 504 504 497 497 21,000
2000/06/22 504 515 503 504 57,000
2000/06/21 475 500 475 500 57,000
2000/06/20 480 480 474 475 62,000
2000/06/19 485 485 475 480 37,000
2000/06/16 495 495 480 488 60,000
2000/06/15 495 503 495 495 29,000
2000/06/14 534 534 500 514 62,000
2000/06/13 530 539 530 530 114,000
2000/06/12 497 533 496 529 191,000
2000/06/09 460 478 460 477 97,000
2000/06/08 459 459 458 458 30,000
2000/06/07 437 458 437 437 247,000
2000/06/06 457 457 442 442 20,000
2000/06/05 457 457 450 451 17,000
2000/06/02 450 455 449 449 27,000
2000/06/01 437 441 432 440 36,000
2000/05/31 430 438 430 438 20,000
2000/05/30 427 430 427 430 26,000
2000/05/29 428 429 425 426 17,000
2000/05/26 428 430 425 425 27,000
2000/05/25 425 438 425 438 20,000
2000/05/24 427 427 425 425 51,000
2000/05/23 430 432 428 430 54,000
2000/05/22 441 441 433 433 54,000
2000/05/19 448 448 435 437 35,000
2000/05/18 451 451 445 445 13,000
2000/05/17 453 455 449 451 39,000
2000/05/16 446 450 440 450 29,000
2000/05/15 450 450 440 441 7,000
2000/05/12 434 439 434 435 6,000
2000/05/11 435 435 433 434 20,000
2000/05/10 436 439 436 439 17,000
2000/05/09 446 446 438 438 16,000
2000/05/08 440 446 440 446 21,000
2000/05/02 450 451 440 440 22,000
2000/05/01 429 436 428 436 24,000
2000/04/28 432 433 421 421 63,000
2000/04/27 439 439 431 431 57,000
2000/04/26 437 437 436 437 22,000
2000/04/25 451 451 442 442 22,000
2000/04/24 450 453 450 450 12,000
2000/04/21 445 451 445 450 19,000
2000/04/20 450 450 447 447 15,000
2000/04/19 463 463 446 461 31,000
2000/04/18 450 454 445 453 15,000
2000/04/17 460 460 443 443 40,000
2000/04/14 464 468 464 468 7,000
2000/04/13 460 469 456 469 28,000
2000/04/12 465 465 452 463 20,000
2000/04/11 465 470 465 465 11,000
2000/04/10 478 478 460 460 14,000
2000/04/07 449 450 439 450 52,000
2000/04/06 455 455 449 449 35,000
2000/04/05 465 465 457 460 41,000
2000/04/04 470 470 455 470 11,000
2000/04/03 460 460 450 450 47,000
2000/03/31 470 472 460 460 39,000
2000/03/30 473 476 470 471 18,000
2000/03/29 470 481 470 473 27,000
2000/03/28 470 481 470 470 18,000
2000/03/27 455 489 455 489 39,000
2000/03/24 460 460 450 451 29,000
2000/03/23 460 460 451 455 13,000
2000/03/22 451 460 451 460 11,000
2000/03/21 455 455 445 449 14,000
2000/03/17 440 454 440 454 11,000
2000/03/16 438 438 436 438 27,000
2000/03/15 435 438 435 438 10,000
2000/03/14 445 445 432 434 37,000
2000/03/13 458 458 443 445 35,000
2000/03/10 446 450 443 446 76,000
2000/03/09 442 442 437 437 23,000
2000/03/08 450 451 441 442 58,000
2000/03/07 445 454 445 454 38,000
2000/03/06 460 460 443 443 63,000
2000/03/03 444 445 440 440 28,000
2000/03/02 437 440 432 439 54,000
2000/03/01 435 439 430 432 47,000
2000/02/29 436 436 430 430 32,000
2000/02/28 432 440 431 431 25,000
2000/02/25 440 440 425 427 21,000
2000/02/24 430 440 425 440 15,000
2000/02/23 426 430 422 424 53,000
2000/02/22 431 436 426 426 29,000
2000/02/21 441 442 431 431 42,000
2000/02/18 446 450 440 445 27,000
2000/02/17 442 449 441 441 15,000
2000/02/16 451 451 440 440 43,000
2000/02/15 456 459 450 450 14,000
2000/02/14 480 480 440 440 25,000
2000/02/10 450 460 449 450 18,000
2000/02/09 470 470 455 455 9,000
2000/02/08 476 476 473 473 5,000
2000/02/07 474 477 461 475 17,000
2000/02/04 475 480 474 474 27,000
2000/02/03 470 474 457 473 8,000
2000/02/02 473 473 470 471 12,000
2000/02/01 455 462 455 462 12,000
2000/01/31 455 457 453 456 16,000
2000/01/28 450 457 450 457 21,000
2000/01/27 460 460 450 450 11,000
2000/01/26 460 461 460 461 9,000
2000/01/25 462 462 451 455 30,000
2000/01/24 461 461 461 461 8,000
2000/01/21 465 465 460 461 10,000
2000/01/20 461 469 457 467 6,000
2000/01/19 461 466 450 455 17,000
2000/01/18 450 466 450 466 14,000
2000/01/17 437 451 435 435 25,000
2000/01/14 435 440 435 435 16,000
2000/01/13 429 431 429 431 5,000
2000/01/12 427 429 425 429 12,000
2000/01/11 430 431 425 425 61,000
2000/01/07 437 440 437 437 9,000
2000/01/06 460 460 436 436 12,000
2000/01/05 465 465 445 445 17,000
2000/01/04 436 440 436 440 3,000

このページの先頭へ