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
2004/12/30 1,033 1,036 1,020 1,020 17,000
2004/12/29 982 997 982 991 23,000
2004/12/28 1,010 1,010 981 981 13,000
2004/12/27 1,008 1,020 1,008 1,010 28,000
2004/12/24 981 1,002 981 998 39,000
2004/12/22 959 962 959 960 56,000
2004/12/21 939 959 939 958 25,000
2004/12/20 961 961 938 940 48,000
2004/12/17 959 965 958 961 64,000
2004/12/16 963 975 961 963 62,000
2004/12/15 965 965 960 963 13,000
2004/12/14 958 965 958 965 30,000
2004/12/13 950 957 950 957 21,000
2004/12/10 959 962 958 960 59,000
2004/12/09 961 961 955 958 48,000
2004/12/08 965 965 954 961 86,000
2004/12/07 965 980 965 966 82,000
2004/12/06 965 979 959 964 140,000
2004/12/03 1,000 1,001 972 972 144,000
2004/12/02 1,000 1,001 990 999 81,000
2004/12/01 1,010 1,010 996 996 52,000
2004/11/30 1,010 1,015 1,008 1,015 23,000
2004/11/29 1,000 1,008 1,000 1,008 24,000
2004/11/26 1,003 1,003 995 995 57,000
2004/11/25 1,001 1,005 1,000 1,002 28,000
2004/11/24 996 1,016 996 1,000 42,000
2004/11/22 1,008 1,008 984 991 64,000
2004/11/19 1,020 1,033 1,018 1,028 36,000
2004/11/18 1,029 1,031 1,018 1,018 43,000
2004/11/17 1,028 1,040 1,028 1,028 50,000
2004/11/16 1,030 1,031 1,026 1,028 37,000
2004/11/15 1,035 1,070 1,034 1,048 93,000
2004/11/12 1,021 1,030 1,021 1,026 27,000
2004/11/11 1,024 1,035 1,020 1,030 47,000
2004/11/10 1,031 1,034 1,020 1,024 90,000
2004/11/09 1,035 1,035 1,017 1,023 105,000
2004/11/08 1,036 1,037 1,023 1,030 106,000
2004/11/05 1,056 1,056 1,045 1,050 104,000
2004/11/04 1,074 1,074 1,058 1,059 64,000
2004/11/02 1,061 1,074 1,061 1,074 59,000
2004/11/01 1,067 1,067 1,060 1,060 26,000
2004/10/29 1,072 1,072 1,066 1,067 46,000
2004/10/28 1,062 1,073 1,062 1,072 46,000
2004/10/27 1,059 1,068 1,050 1,060 41,000
2004/10/26 1,046 1,055 1,045 1,046 41,000
2004/10/25 1,047 1,060 1,040 1,046 70,000
2004/10/22 1,040 1,046 1,038 1,046 51,000
2004/10/21 1,040 1,043 1,040 1,040 27,000
2004/10/20 1,035 1,042 1,035 1,038 53,000
2004/10/19 1,050 1,050 1,040 1,040 133,000
2004/10/18 1,060 1,062 1,050 1,050 55,000
2004/10/15 1,055 1,057 1,045 1,050 60,000
2004/10/14 1,060 1,060 1,055 1,055 13,000
2004/10/13 1,073 1,077 1,060 1,060 25,000
2004/10/12 1,052 1,090 1,052 1,073 64,000
2004/10/08 1,050 1,061 1,050 1,050 35,000
2004/10/07 1,047 1,061 1,047 1,049 38,000
2004/10/06 1,050 1,050 1,040 1,044 47,000
2004/10/05 1,039 1,049 1,039 1,041 50,000
2004/10/04 1,022 1,040 1,022 1,038 51,000
2004/10/01 1,012 1,015 1,012 1,013 17,000
2004/09/30 1,003 1,012 998 1,010 43,000
2004/09/29 1,006 1,015 1,000 1,003 75,000
2004/09/28 1,001 1,021 1,001 1,021 10,000
2004/09/27 1,017 1,023 1,010 1,021 17,000
2004/09/24 1,015 1,027 995 1,023 56,000
2004/09/22 1,029 1,035 1,023 1,035 45,000
2004/09/21 1,029 1,030 1,014 1,030 20,000
2004/09/17 1,030 1,038 1,010 1,030 48,000
2004/09/16 1,032 1,032 1,026 1,026 3,000
2004/09/15 1,041 1,050 1,020 1,033 79,000
2004/09/14 1,045 1,045 1,040 1,040 27,000
2004/09/13 1,055 1,055 1,040 1,045 52,000
2004/09/10 1,065 1,070 1,055 1,055 82,000
2004/09/09 1,070 1,075 1,065 1,065 36,000
2004/09/08 1,065 1,075 1,060 1,070 66,000
2004/09/07 1,062 1,076 1,053 1,060 63,000
2004/09/06 1,031 1,056 1,031 1,056 52,000
2004/09/03 1,048 1,073 1,041 1,059 106,000
2004/09/02 1,030 1,050 1,029 1,048 105,000
2004/09/01 1,011 1,025 1,011 1,021 66,000
2004/08/31 1,022 1,022 1,006 1,010 19,000
2004/08/30 1,023 1,024 1,019 1,023 14,000
2004/08/27 1,000 1,030 997 1,024 87,000
2004/08/26 1,000 1,005 995 1,002 44,000
2004/08/25 997 1,000 992 1,000 38,000
2004/08/24 999 999 994 997 14,000
2004/08/23 991 1,016 991 1,001 46,000
2004/08/20 998 1,007 998 1,005 23,000
2004/08/19 990 1,011 990 996 51,000
2004/08/18 1,000 1,001 978 987 33,000
2004/08/17 1,004 1,011 971 980 123,000
2004/08/16 1,032 1,032 1,019 1,024 36,000
2004/08/13 1,030 1,041 1,025 1,035 131,000
2004/08/12 1,020 1,025 1,015 1,024 27,000
2004/08/11 1,024 1,029 1,007 1,019 34,000
2004/08/10 1,029 1,030 1,010 1,029 56,000
2004/08/09 1,004 1,030 974 1,030 51,000
2004/08/06 1,000 1,025 990 1,017 93,000
2004/08/05 1,014 1,018 1,000 1,008 70,000
2004/08/04 986 1,020 980 1,009 141,000
2004/08/03 963 981 963 977 59,000
2004/08/02 955 975 955 972 16,000
2004/07/30 957 987 957 975 49,000
2004/07/29 961 964 956 956 72,000
2004/07/28 956 970 956 962 97,000
2004/07/27 983 983 931 951 64,000
2004/07/26 948 1,038 940 983 142,000
2004/07/23 920 950 920 938 144,000
2004/07/22 914 915 910 915 72,000
2004/07/21 920 920 915 918 52,000
2004/07/20 900 917 900 914 96,000
2004/07/16 890 895 890 892 27,000
2004/07/15 903 903 899 901 40,000
2004/07/14 909 909 898 903 55,000
2004/07/13 904 910 900 904 49,000
2004/07/12 898 905 897 905 59,000
2004/07/09 898 898 883 897 36,000
2004/07/08 882 900 880 888 56,000
2004/07/07 900 905 891 898 66,000
2004/07/06 898 905 896 901 46,000
2004/07/05 900 910 880 893 134,000
2004/07/02 895 899 887 899 83,000
2004/07/01 889 894 880 894 95,000
2004/06/30 874 881 864 880 43,000
2004/06/29 873 873 862 870 33,000
2004/06/28 865 871 860 870 72,000
2004/06/25 837 850 820 848 58,000
2004/06/24 836 838 830 836 9,000
2004/06/23 833 840 825 826 13,000
2004/06/22 845 845 832 833 23,000
2004/06/21 820 848 820 835 15,000
2004/06/18 824 824 815 820 16,000
2004/06/17 829 829 812 821 18,000
2004/06/16 832 841 829 829 31,000
2004/06/15 840 840 830 832 26,000
2004/06/14 846 846 831 836 28,000
2004/06/11 866 875 845 845 162,000
2004/06/10 810 830 800 826 34,000
2004/06/09 797 800 790 800 10,000
2004/06/08 780 790 780 790 11,000
2004/06/07 798 799 790 790 6,000
2004/06/04 796 800 790 799 27,000
2004/06/03 800 800 771 780 16,000
2004/06/02 813 813 800 810 7,000
2004/06/01 813 814 802 814 14,000
2004/05/31 820 820 801 812 12,000
2004/05/28 807 807 800 803 17,000
2004/05/27 810 819 795 807 30,000
2004/05/26 815 818 805 810 23,000
2004/05/25 840 840 839 839 3,000
2004/05/24 827 839 816 839 24,000
2004/05/21 802 820 802 807 45,000
2004/05/20 799 813 799 801 48,000
2004/05/19 786 819 786 809 18,000
2004/05/18 730 800 730 780 48,000
2004/05/17 790 790 740 742 91,000
2004/05/14 727 780 710 780 102,000
2004/05/13 748 749 717 720 61,000
2004/05/12 725 758 725 738 53,000
2004/05/11 750 770 722 722 43,000
2004/05/10 817 817 770 770 53,000
2004/05/07 833 833 819 820 43,000
2004/05/06 873 878 841 841 41,000
2004/04/30 849 870 841 870 46,000
2004/04/28 874 881 870 871 43,000
2004/04/27 875 884 868 874 50,000
2004/04/26 870 888 866 875 44,000
2004/04/23 869 875 860 870 47,000
2004/04/22 838 870 830 870 129,000
2004/04/21 827 850 827 841 76,000
2004/04/20 848 850 843 847 77,000
2004/04/19 882 900 839 856 58,000
2004/04/16 869 879 868 877 23,000
2004/04/15 885 894 847 866 85,000
2004/04/14 889 908 885 895 66,000
2004/04/13 897 904 879 899 79,000
2004/04/12 913 916 888 898 111,000
2004/04/09 857 945 857 903 402,000
2004/04/08 830 889 825 877 215,000
2004/04/07 847 850 831 837 21,000
2004/04/06 825 857 810 857 141,000
2004/04/05 820 838 820 826 84,000
2004/04/02 842 855 841 842 137,000
2004/04/01 835 850 834 840 80,000
2004/03/31 821 835 821 831 49,000
2004/03/30 819 859 819 840 55,000
2004/03/29 840 841 830 839 34,000
2004/03/26 867 870 852 870 145,000
2004/03/25 845 875 845 875 276,000
2004/03/24 842 878 842 875 134,000
2004/03/23 859 860 840 843 48,000
2004/03/22 815 870 812 865 240,000
2004/03/19 806 834 800 811 107,000
2004/03/18 801 848 801 816 271,000
2004/03/17 781 797 780 797 113,000
2004/03/16 790 795 780 786 115,000
2004/03/15 761 820 761 804 148,000
2004/03/12 750 759 748 751 80,000
2004/03/11 747 758 747 758 116,000
2004/03/10 733 764 719 757 368,000
2004/03/09 689 740 688 739 152,000
2004/03/08 700 700 692 692 36,000
2004/03/05 680 692 679 692 88,000
2004/03/04 679 679 669 679 33,000
2004/03/03 670 679 660 679 70,000
2004/03/02 660 670 653 660 44,000
2004/03/01 665 670 660 665 89,000
2004/02/27 645 659 634 658 20,000
2004/02/26 645 658 630 640 46,000
2004/02/25 665 665 647 653 34,000
2004/02/24 670 670 658 660 57,000
2004/02/23 657 680 651 670 136,000
2004/02/20 656 663 650 655 70,000
2004/02/19 653 660 646 656 68,000
2004/02/18 640 665 636 658 174,000
2004/02/17 630 630 628 630 36,000
2004/02/16 630 630 620 628 8,000
2004/02/13 630 634 623 623 19,000
2004/02/12 630 642 630 639 63,000
2004/02/10 626 637 624 627 70,000
2004/02/09 635 649 630 636 102,000
2004/02/06 596 639 595 627 138,000
2004/02/05 583 585 583 585 17,000
2004/02/04 587 587 579 584 130,000
2004/02/03 586 589 579 583 42,000
2004/02/02 575 584 570 584 27,000
2004/01/30 580 580 560 563 18,000
2004/01/29 576 581 567 572 19,000
2004/01/28 595 596 583 583 20,000
2004/01/27 595 599 592 592 21,000
2004/01/26 593 593 570 591 48,000
2004/01/23 592 592 584 591 34,000
2004/01/22 599 599 585 589 28,000
2004/01/21 600 606 598 599 27,000
2004/01/20 605 605 600 603 12,000
2004/01/19 600 605 600 605 27,000
2004/01/16 592 600 592 600 21,000
2004/01/15 600 604 590 592 29,000
2004/01/14 594 599 594 594 12,000
2004/01/13 618 618 592 592 10,000
2004/01/09 593 598 590 598 9,000
2004/01/08 585 595 585 593 17,000
2004/01/07 584 587 584 585 12,000
2004/01/06 590 590 584 589 17,000
2004/01/05 589 589 588 589 15,000

このページの先頭へ