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 |