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
2002/12/30 415 425 415 425 2,000
2002/12/27 425 425 424 425 7,000
2002/12/26 409 424 407 424 13,000
2002/12/25 405 405 396 405 30,000
2002/12/24 400 402 392 392 17,000
2002/12/20 384 395 379 395 21,000
2002/12/19 390 390 375 383 15,000
2002/12/18 401 401 392 392 20,000
2002/12/17 402 402 400 402 7,000
2002/12/16 403 403 399 400 9,000
2002/12/13 410 410 406 406 46,000
2002/12/12 429 429 415 420 11,000
2002/12/11 425 425 415 422 17,000
2002/12/10 422 423 419 423 9,000
2002/12/09 430 432 429 430 14,000
2002/12/06 428 428 426 427 21,000
2002/12/05 424 424 422 423 11,000
2002/12/04 422 422 415 415 16,000
2002/12/03 418 420 414 417 11,000
2002/12/02 420 420 415 418 12,000
2002/11/29 404 420 404 420 18,000
2002/11/28 405 409 404 404 10,000
2002/11/27 400 405 394 403 13,000
2002/11/26 415 415 415 415 3,000
2002/11/25 409 414 399 408 24,000
2002/11/22 396 396 388 390 16,000
2002/11/21 399 401 390 390 22,000
2002/11/20 391 398 390 398 25,000
2002/11/19 390 392 390 392 16,000
2002/11/18 410 410 399 399 10,000
2002/11/15 422 422 407 409 14,000
2002/11/14 410 413 402 407 33,000
2002/11/13 421 421 413 414 13,000
2002/11/12 427 428 421 426 13,000
2002/11/11 427 427 427 427 1,000
2002/11/08 432 432 420 427 6,000
2002/11/07 429 432 421 432 11,000
2002/11/06 440 440 425 430 15,000
2002/11/05 430 440 429 438 14,000
2002/11/01 434 434 422 422 23,000
2002/10/31 435 435 435 435 2,000
2002/10/30 428 440 428 440 17,000
2002/10/29 426 430 426 428 13,000
2002/10/28 431 431 430 431 15,000
2002/10/25 430 431 430 431 11,000
2002/10/24 433 433 426 426 9,000
2002/10/23 431 440 425 435 17,000
2002/10/22 439 439 430 430 7,000
2002/10/21 444 445 436 441 26,000
2002/10/18 436 439 436 437 21,000
2002/10/17 440 445 440 445 21,000
2002/10/16 445 445 440 444 14,000
2002/10/15 441 447 441 447 4,000
2002/10/11 435 436 435 435 4,000
2002/10/10 430 432 429 430 21,000
2002/10/09 450 450 441 445 9,000
2002/10/08 451 451 449 450 26,000
2002/10/07 452 453 450 453 17,000
2002/10/04 456 463 453 455 18,000
2002/10/03 454 460 453 456 29,000
2002/10/02 453 456 452 452 11,000
2002/10/01 462 462 451 451 7,000
2002/09/30 466 466 466 466 7,000
2002/09/27 470 476 470 476 12,000
2002/09/26 466 468 456 465 21,000
2002/09/25 468 468 464 464 15,000
2002/09/24 456 465 456 464 42,000
2002/09/20 465 470 463 464 11,000
2002/09/19 463 475 462 472 13,000
2002/09/18 470 470 462 462 8,000
2002/09/17 466 478 466 475 18,000
2002/09/13 475 475 466 466 47,000
2002/09/12 460 465 460 465 6,000
2002/09/11 460 468 454 460 12,000
2002/09/10 458 469 458 464 13,000
2002/09/09 452 454 451 451 13,000
2002/09/06 450 453 450 451 7,000
2002/09/05 458 458 453 456 22,000
2002/09/04 452 453 450 453 27,000
2002/09/03 457 458 450 450 15,000
2002/09/02 463 464 457 457 17,000
2002/08/30 479 479 461 465 18,000
2002/08/29 479 479 465 469 9,000
2002/08/28 483 483 475 480 10,000
2002/08/27 485 486 476 483 13,000
2002/08/26 479 488 475 488 13,000
2002/08/23 480 483 474 480 23,000
2002/08/22 464 473 464 465 15,000
2002/08/21 473 479 450 464 27,000
2002/08/20 476 476 467 468 11,000
2002/08/19 479 480 463 480 15,000
2002/08/16 475 475 470 475 17,000
2002/08/15 473 476 467 467 14,000
2002/08/14 458 468 458 463 8,000
2002/08/13 467 467 457 458 13,000
2002/08/12 463 470 463 470 17,000
2002/08/09 453 478 453 478 48,000
2002/08/08 452 454 450 450 9,000
2002/08/07 450 454 450 452 14,000
2002/08/06 451 453 451 452 7,000
2002/08/05 460 460 455 455 14,000
2002/08/02 453 455 449 455 14,000
2002/08/01 460 460 453 453 11,000
2002/07/31 463 463 457 460 11,000
2002/07/30 457 458 457 458 4,000
2002/07/29 460 470 457 470 36,000
2002/07/26 468 468 456 460 27,000
2002/07/25 470 470 468 470 19,000
2002/07/24 460 460 458 458 3,000
2002/07/23 457 460 457 460 15,000
2002/07/22 460 469 456 456 80,000
2002/07/19 468 468 462 463 14,000
2002/07/18 477 477 464 465 19,000
2002/07/17 460 462 460 462 12,000
2002/07/16 463 463 460 460 18,000
2002/07/15 465 467 460 463 22,000
2002/07/12 470 472 468 468 20,000
2002/07/11 473 473 468 468 15,000
2002/07/10 474 482 470 481 8,000
2002/07/09 466 475 466 475 25,000
2002/07/08 489 490 479 479 8,000
2002/07/05 489 491 489 491 12,000
2002/07/04 480 487 480 487 11,000
2002/07/03 474 488 473 488 23,000
2002/07/02 478 478 470 474 23,000
2002/07/01 479 479 477 478 8,000
2002/06/28 465 480 465 479 17,000
2002/06/27 462 469 461 465 39,000
2002/06/26 470 473 464 464 18,000
2002/06/25 479 479 470 473 10,000
2002/06/24 462 472 462 472 12,000
2002/06/21 464 471 464 471 6,000
2002/06/20 464 469 464 469 16,000
2002/06/19 465 467 462 462 13,000
2002/06/18 472 472 464 465 7,000
2002/06/17 471 471 463 463 34,000
2002/06/14 480 480 471 472 65,000
2002/06/13 480 482 480 481 9,000
2002/06/12 480 481 480 481 4,000
2002/06/11 485 489 485 489 16,000
2002/06/10 493 493 485 493 10,000
2002/06/07 499 499 487 489 23,000
2002/06/06 499 499 485 491 19,000
2002/06/05 500 500 493 495 23,000
2002/06/04 500 500 497 497 17,000
2002/06/03 500 500 498 499 12,000
2002/05/31 500 500 491 494 27,000
2002/05/30 501 501 497 500 16,000
2002/05/29 503 503 495 496 33,000
2002/05/28 495 509 490 509 54,000
2002/05/27 482 490 481 490 35,000
2002/05/24 480 480 478 480 34,000
2002/05/23 478 480 476 480 26,000
2002/05/22 475 476 473 476 18,000
2002/05/21 476 476 473 475 10,000
2002/05/20 471 476 471 475 16,000
2002/05/17 476 476 470 474 21,000
2002/05/16 462 476 462 475 53,000
2002/05/15 468 468 463 463 8,000
2002/05/14 462 464 462 462 7,000
2002/05/13 467 468 465 465 5,000
2002/05/10 468 468 465 467 12,000
2002/05/09 470 473 468 473 13,000
2002/05/08 472 472 465 465 8,000
2002/05/07 471 471 467 467 16,000
2002/05/02 467 467 465 467 11,000
2002/05/01 457 460 457 457 21,000
2002/04/30 460 460 456 458 36,000
2002/04/26 462 462 458 460 100,000
2002/04/25 467 468 461 466 22,000
2002/04/24 471 471 466 468 39,000
2002/04/23 477 477 465 468 39,000
2002/04/22 476 480 471 476 21,000
2002/04/19 476 476 469 475 25,000
2002/04/18 486 486 476 476 25,000
2002/04/17 490 490 487 487 15,000
2002/04/16 487 490 486 490 14,000
2002/04/15 485 485 480 484 9,000
2002/04/12 485 490 480 490 13,000
2002/04/11 482 482 480 480 10,000
2002/04/10 488 488 477 482 17,000
2002/04/09 494 494 486 490 23,000
2002/04/08 498 498 485 485 26,000
2002/04/05 494 495 485 489 13,000
2002/04/04 485 492 484 490 14,000
2002/04/03 470 485 470 485 10,000
2002/04/02 475 475 466 475 15,000
2002/04/01 480 480 475 475 16,000
2002/03/29 495 495 483 483 14,000
2002/03/28 498 498 492 493 16,000
2002/03/27 485 500 485 499 6,000
2002/03/26 503 503 496 496 12,000
2002/03/25 505 505 496 504 26,000
2002/03/22 502 505 490 505 49,000
2002/03/20 510 510 500 500 29,000
2002/03/19 486 494 486 494 204,000
2002/03/18 486 487 486 486 11,000
2002/03/15 486 486 485 485 3,000
2002/03/14 491 495 489 489 7,000
2002/03/13 491 491 490 491 8,000
2002/03/12 494 496 490 491 13,000
2002/03/11 500 501 495 495 36,000
2002/03/08 491 500 490 500 67,000
2002/03/07 500 500 500 500 10,000
2002/03/06 500 500 486 486 6,000
2002/03/05 500 500 480 500 42,000
2002/03/04 499 500 490 496 22,000
2002/03/01 494 494 474 490 10,000
2002/02/28 499 500 495 495 27,000
2002/02/27 490 499 490 499 56,000
2002/02/26 488 488 486 487 18,000
2002/02/25 467 484 467 484 21,000
2002/02/22 480 480 470 477 5,000
2002/02/21 470 480 470 479 5,000
2002/02/20 467 470 466 470 9,000
2002/02/19 481 481 467 467 24,000
2002/02/18 484 484 480 480 7,000
2002/02/15 483 484 464 464 23,000
2002/02/14 480 484 474 484 15,000
2002/02/13 474 479 474 479 12,000
2002/02/12 468 474 463 474 12,000
2002/02/08 457 468 457 468 23,000
2002/02/07 453 459 452 453 11,000
2002/02/06 456 458 454 458 8,000
2002/02/05 455 456 450 456 18,000
2002/02/04 452 452 445 445 6,000
2002/02/01 457 457 450 451 10,000
2002/01/31 450 460 450 452 14,000
2002/01/30 455 455 451 453 7,000
2002/01/29 456 456 455 455 8,000
2002/01/28 455 460 455 460 3,000
2002/01/25 460 460 460 460 8,000
2002/01/24 460 461 455 456 6,000
2002/01/23 462 462 453 457 10,000
2002/01/22 464 464 452 452 12,000
2002/01/21 460 463 450 460 17,000
2002/01/18 447 450 440 445 21,000
2002/01/17 450 451 445 445 9,000
2002/01/16 448 449 444 444 15,000
2002/01/15 459 459 446 446 26,000
2002/01/11 462 462 450 461 21,000
2002/01/10 453 453 452 452 7,000
2002/01/09 453 459 453 455 9,000
2002/01/08 458 459 452 452 13,000
2002/01/07 480 480 470 470 5,000
2002/01/04 477 482 477 482 11,000

このページの先頭へ