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
2006/12/29 2,090 2,110 2,085 2,100 34,000
2006/12/28 2,055 2,080 2,050 2,080 43,000
2006/12/27 2,055 2,075 2,055 2,065 17,000
2006/12/26 2,075 2,075 2,040 2,065 44,000
2006/12/25 2,115 2,115 2,065 2,075 59,000
2006/12/22 2,070 2,120 2,040 2,115 87,000
2006/12/21 1,995 2,050 1,990 2,050 84,000
2006/12/20 1,975 1,995 1,970 1,994 35,000
2006/12/19 2,010 2,010 1,968 1,975 55,000
2006/12/18 2,000 2,060 2,000 2,040 109,000
2006/12/15 1,969 2,000 1,969 1,996 98,000
2006/12/14 1,907 1,963 1,907 1,953 149,000
2006/12/13 1,887 1,898 1,884 1,898 36,000
2006/12/12 1,887 1,909 1,881 1,887 42,000
2006/12/11 1,877 1,893 1,877 1,890 13,000
2006/12/08 1,893 1,894 1,870 1,876 41,000
2006/12/07 1,881 1,897 1,877 1,896 34,000
2006/12/06 1,884 1,885 1,856 1,878 37,000
2006/12/05 1,899 1,900 1,868 1,868 28,000
2006/12/04 1,880 1,885 1,870 1,880 24,000
2006/12/01 1,915 1,915 1,888 1,900 35,000
2006/11/30 1,904 1,920 1,885 1,885 48,000
2006/11/29 1,902 1,902 1,878 1,899 77,000
2006/11/28 1,861 1,899 1,860 1,899 27,000
2006/11/27 1,850 1,881 1,850 1,881 27,000
2006/11/24 1,889 1,889 1,850 1,866 39,000
2006/11/22 1,835 1,860 1,829 1,860 40,000
2006/11/21 1,829 1,874 1,829 1,834 34,000
2006/11/20 1,931 1,931 1,825 1,825 45,000
2006/11/17 1,950 1,957 1,921 1,931 66,000
2006/11/16 1,925 1,943 1,920 1,930 77,000
2006/11/15 1,881 1,917 1,881 1,902 32,000
2006/11/14 1,832 1,902 1,831 1,873 62,000
2006/11/13 1,883 1,890 1,826 1,826 49,000
2006/11/10 1,905 1,914 1,876 1,883 58,000
2006/11/09 1,906 1,922 1,903 1,903 45,000
2006/11/08 1,950 1,955 1,901 1,901 103,000
2006/11/07 1,990 1,990 1,955 1,955 53,000
2006/11/06 1,956 2,010 1,956 1,966 67,000
2006/11/02 1,972 1,972 1,936 1,947 55,000
2006/11/01 1,929 1,942 1,920 1,942 49,000
2006/10/31 1,903 1,962 1,902 1,931 51,000
2006/10/30 1,973 1,974 1,901 1,901 98,000
2006/10/27 2,025 2,025 1,960 1,974 109,000
2006/10/26 2,015 2,050 2,005 2,030 56,000
2006/10/25 2,060 2,060 2,030 2,040 48,000
2006/10/24 2,065 2,085 2,050 2,050 64,000
2006/10/23 2,070 2,110 2,060 2,070 76,000
2006/10/20 2,105 2,120 2,090 2,090 20,000
2006/10/19 2,140 2,140 2,080 2,100 25,000
2006/10/18 2,090 2,110 2,075 2,100 51,000
2006/10/17 2,145 2,145 2,110 2,130 66,000
2006/10/16 2,100 2,170 2,095 2,170 71,000
2006/10/13 2,100 2,140 2,080 2,140 27,000
2006/10/12 2,050 2,100 2,050 2,090 37,000
2006/10/11 2,195 2,195 2,065 2,070 76,000
2006/10/10 2,180 2,245 2,175 2,195 39,000
2006/10/06 2,250 2,260 2,235 2,245 22,000
2006/10/05 2,230 2,250 2,195 2,250 44,000
2006/10/04 2,280 2,280 2,220 2,220 14,000
2006/10/03 2,295 2,295 2,225 2,245 34,000
2006/10/02 2,275 2,305 2,275 2,290 45,000
2006/09/29 2,225 2,290 2,225 2,290 33,000
2006/09/28 2,225 2,245 2,185 2,215 51,000
2006/09/27 2,190 2,235 2,165 2,220 67,000
2006/09/26 2,125 2,190 2,125 2,125 78,000
2006/09/25 2,160 2,170 2,115 2,160 84,000
2006/09/22 2,210 2,225 2,155 2,200 27,000
2006/09/21 2,210 2,290 2,135 2,225 95,000
2006/09/20 2,240 2,240 2,190 2,200 15,000
2006/09/19 2,280 2,280 2,240 2,240 20,000
2006/09/15 2,285 2,285 2,235 2,260 37,000
2006/09/14 2,285 2,300 2,275 2,285 43,000
2006/09/13 2,245 2,290 2,240 2,265 78,000
2006/09/12 2,240 2,255 2,210 2,240 29,000
2006/09/11 2,255 2,275 2,225 2,240 45,000
2006/09/08 2,230 2,285 2,210 2,285 65,000
2006/09/07 2,300 2,310 2,240 2,240 37,000
2006/09/06 2,300 2,340 2,290 2,300 35,000
2006/09/05 2,275 2,295 2,250 2,290 22,000
2006/09/04 2,255 2,270 2,245 2,265 30,000
2006/09/01 2,180 2,260 2,180 2,250 54,000
2006/08/31 2,200 2,225 2,195 2,220 46,000
2006/08/30 2,185 2,215 2,185 2,190 57,000
2006/08/29 2,170 2,185 2,160 2,185 45,000
2006/08/28 2,165 2,175 2,120 2,130 25,000
2006/08/25 2,195 2,195 2,160 2,170 42,000
2006/08/24 2,190 2,200 2,150 2,195 35,000
2006/08/23 2,195 2,200 2,185 2,190 19,000
2006/08/22 2,145 2,200 2,145 2,185 35,000
2006/08/21 2,200 2,230 2,185 2,215 17,000
2006/08/18 2,200 2,235 2,180 2,205 19,000
2006/08/17 2,170 2,250 2,170 2,205 70,000
2006/08/16 2,140 2,175 2,130 2,155 38,000
2006/08/14 2,090 2,155 2,090 2,130 11,000
2006/08/11 2,105 2,155 2,100 2,110 23,000
2006/08/10 2,110 2,130 2,105 2,125 34,000
2006/08/09 2,100 2,115 2,045 2,115 23,000
2006/08/08 2,085 2,115 2,085 2,100 18,000
2006/08/07 2,115 2,120 2,070 2,070 112,000
2006/08/04 2,190 2,195 2,100 2,120 90,000
2006/08/03 2,250 2,255 2,155 2,155 83,000
2006/08/02 2,180 2,220 2,155 2,210 122,000
2006/08/01 2,255 2,255 2,150 2,185 79,000
2006/07/31 2,170 2,290 2,165 2,215 65,000
2006/07/28 2,095 2,175 2,055 2,175 81,000
2006/07/27 1,966 2,115 1,966 2,115 134,000
2006/07/26 1,961 1,987 1,936 1,964 64,000
2006/07/25 1,900 1,949 1,900 1,949 38,000
2006/07/24 1,879 1,885 1,850 1,877 38,000
2006/07/21 1,842 1,964 1,842 1,900 67,000
2006/07/20 1,894 1,929 1,860 1,929 122,000
2006/07/19 1,860 1,879 1,800 1,834 109,000
2006/07/18 1,877 1,880 1,865 1,866 62,000
2006/07/14 1,936 1,936 1,896 1,907 47,000
2006/07/13 1,933 1,947 1,920 1,932 79,000
2006/07/12 1,952 1,978 1,917 1,935 53,000
2006/07/11 1,960 1,996 1,927 1,950 49,000
2006/07/10 1,968 1,987 1,929 1,987 48,000
2006/07/07 2,015 2,015 1,965 1,968 43,000
2006/07/06 2,005 2,015 1,980 1,981 40,000
2006/07/05 2,035 2,035 2,005 2,020 35,000
2006/07/04 2,015 2,045 2,015 2,040 32,000
2006/07/03 2,040 2,060 2,015 2,015 27,000
2006/06/30 2,035 2,090 2,000 2,015 38,000
2006/06/29 2,015 2,070 1,996 1,999 76,000
2006/06/28 2,035 2,075 2,005 2,005 48,000
2006/06/27 2,050 2,085 2,030 2,065 54,000
2006/06/26 2,075 2,115 2,040 2,055 34,000
2006/06/23 2,020 2,080 2,020 2,075 55,000
2006/06/22 2,100 2,115 2,090 2,095 33,000
2006/06/21 2,050 2,050 1,992 2,015 49,000
2006/06/20 2,080 2,080 2,040 2,055 37,000
2006/06/19 2,125 2,140 2,090 2,095 45,000
2006/06/16 2,150 2,150 2,080 2,120 75,000
2006/06/15 2,005 2,075 1,983 2,000 74,000
2006/06/14 1,900 1,994 1,875 1,991 90,000
2006/06/13 2,000 2,015 1,941 1,941 76,000
2006/06/12 1,973 2,125 1,970 2,035 326,000
2006/06/09 1,950 2,000 1,943 1,952 256,000
2006/06/08 2,020 2,045 1,951 1,956 167,000
2006/06/07 2,110 2,160 2,030 2,045 126,000
2006/06/06 2,170 2,170 2,100 2,115 143,000
2006/06/05 2,260 2,260 2,165 2,185 165,000
2006/06/02 2,265 2,295 2,240 2,260 140,000
2006/06/01 2,270 2,300 2,215 2,225 138,000
2006/05/31 2,280 2,330 2,175 2,190 167,000
2006/05/30 2,335 2,365 2,305 2,350 37,000
2006/05/29 2,375 2,375 2,310 2,345 45,000
2006/05/26 2,300 2,370 2,300 2,365 91,000
2006/05/25 2,195 2,285 2,190 2,235 127,000
2006/05/24 2,190 2,260 2,190 2,235 137,000
2006/05/23 2,190 2,190 2,110 2,110 189,000
2006/05/22 2,260 2,340 2,220 2,225 90,000
2006/05/19 2,190 2,250 2,150 2,245 109,000
2006/05/18 2,180 2,200 2,110 2,185 214,000
2006/05/17 2,200 2,310 2,200 2,230 133,000
2006/05/16 2,320 2,350 2,185 2,185 211,000
2006/05/15 2,420 2,425 2,280 2,280 245,000
2006/05/12 2,500 2,500 2,430 2,470 102,000
2006/05/11 2,505 2,545 2,500 2,540 47,000
2006/05/10 2,565 2,565 2,520 2,540 64,000
2006/05/09 2,525 2,570 2,525 2,565 59,000
2006/05/08 2,565 2,595 2,565 2,565 45,000
2006/05/02 2,565 2,590 2,555 2,590 40,000
2006/05/01 2,545 2,565 2,510 2,555 51,000
2006/04/28 2,550 2,565 2,520 2,530 65,000
2006/04/27 2,585 2,585 2,530 2,570 40,000
2006/04/26 2,510 2,585 2,510 2,585 52,000
2006/04/25 2,500 2,525 2,485 2,505 98,000
2006/04/24 2,505 2,540 2,430 2,520 96,000
2006/04/21 2,590 2,590 2,450 2,505 136,000
2006/04/20 2,640 2,640 2,590 2,615 48,000
2006/04/19 2,620 2,640 2,600 2,620 87,000
2006/04/18 2,430 2,625 2,420 2,620 91,000
2006/04/17 2,565 2,600 2,510 2,510 83,000
2006/04/14 2,560 2,580 2,545 2,570 55,000
2006/04/13 2,600 2,600 2,570 2,580 60,000
2006/04/12 2,560 2,610 2,550 2,585 62,000
2006/04/11 2,630 2,640 2,570 2,615 70,000
2006/04/10 2,590 2,650 2,555 2,625 224,000
2006/04/07 2,560 2,580 2,520 2,565 108,000
2006/04/06 2,545 2,610 2,545 2,600 110,000
2006/04/05 2,520 2,590 2,520 2,585 198,000
2006/04/04 2,435 2,600 2,435 2,515 448,000
2006/04/03 2,360 2,445 2,320 2,415 165,000
2006/03/31 2,440 2,440 2,395 2,400 43,000
2006/03/30 2,470 2,505 2,440 2,480 136,000
2006/03/29 2,430 2,450 2,380 2,425 89,000
2006/03/28 2,360 2,440 2,350 2,430 161,000
2006/03/27 2,295 2,410 2,295 2,360 195,000
2006/03/24 2,250 2,310 2,250 2,290 108,000
2006/03/23 2,300 2,300 2,220 2,250 183,000
2006/03/22 2,230 2,350 2,200 2,305 161,000
2006/03/20 2,115 2,205 2,115 2,165 82,000
2006/03/17 2,125 2,130 2,065 2,120 43,000
2006/03/16 2,100 2,130 2,050 2,130 116,000
2006/03/15 2,100 2,130 2,075 2,095 137,000
2006/03/14 2,030 2,080 1,990 2,050 172,000
2006/03/13 1,930 1,980 1,930 1,976 153,000
2006/03/10 1,865 1,933 1,858 1,872 175,000
2006/03/09 1,816 1,900 1,816 1,895 227,000
2006/03/08 1,930 1,940 1,807 1,813 160,000
2006/03/07 2,015 2,055 1,932 1,932 48,000
2006/03/06 1,950 1,987 1,950 1,981 58,000
2006/03/03 2,070 2,100 2,000 2,010 52,000
2006/03/02 2,100 2,185 2,070 2,070 109,000
2006/03/01 2,070 2,130 2,040 2,090 101,000
2006/02/28 2,255 2,255 2,110 2,150 120,000
2006/02/27 2,300 2,360 2,250 2,250 153,000
2006/02/24 2,125 2,250 2,125 2,240 125,000
2006/02/23 2,060 2,170 2,060 2,165 230,000
2006/02/22 2,020 2,195 2,010 2,085 213,000
2006/02/21 1,900 2,085 1,854 2,045 183,000
2006/02/20 2,045 2,045 1,931 1,942 69,000
2006/02/17 2,210 2,290 2,020 2,095 119,000
2006/02/16 2,240 2,275 2,200 2,205 115,000
2006/02/15 2,305 2,390 2,225 2,225 99,000
2006/02/14 2,395 2,400 2,185 2,300 154,000
2006/02/13 2,500 2,500 2,415 2,420 69,000
2006/02/10 2,475 2,535 2,460 2,530 74,000
2006/02/09 2,580 2,615 2,490 2,490 47,000
2006/02/08 2,615 2,620 2,540 2,540 47,000
2006/02/07 2,670 2,675 2,605 2,615 88,000
2006/02/06 2,620 2,680 2,600 2,670 161,000
2006/02/03 2,505 2,600 2,485 2,600 119,000
2006/02/02 2,630 2,630 2,515 2,555 191,000
2006/02/01 2,585 2,680 2,585 2,620 355,000
2006/01/31 2,580 2,620 2,530 2,585 182,000
2006/01/30 2,470 2,630 2,465 2,585 482,000
2006/01/27 2,390 2,410 2,290 2,350 132,000
2006/01/26 2,350 2,400 2,260 2,370 195,000
2006/01/25 2,150 2,380 2,135 2,320 261,000
2006/01/24 2,080 2,155 2,080 2,150 62,000
2006/01/23 2,055 2,140 2,030 2,085 128,000
2006/01/20 2,140 2,190 2,040 2,060 182,000
2006/01/19 2,080 2,215 2,080 2,140 194,000
2006/01/18 2,040 2,070 1,910 2,030 91,000
2006/01/17 2,170 2,225 2,160 2,160 90,000
2006/01/16 2,195 2,255 2,180 2,235 125,000
2006/01/13 2,110 2,205 2,085 2,195 147,000
2006/01/12 2,145 2,175 2,125 2,130 82,000
2006/01/11 2,160 2,210 2,130 2,145 100,000
2006/01/10 2,250 2,255 2,120 2,160 123,000
2006/01/06 2,180 2,225 2,140 2,210 159,000
2006/01/05 2,075 2,190 2,075 2,190 235,000
2006/01/04 2,135 2,135 2,050 2,075 119,000

このページの先頭へ