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
2011/12/30 844 846 835 846 25,000
2011/12/29 818 836 811 835 26,000
2011/12/28 819 820 815 818 18,000
2011/12/27 804 813 801 810 24,000
2011/12/26 823 823 795 815 30,000
2011/12/22 812 812 803 810 98,000
2011/12/21 830 830 812 815 111,000
2011/12/20 820 837 820 834 13,000
2011/12/19 826 831 822 826 22,000
2011/12/16 856 856 830 830 33,000
2011/12/15 859 866 855 856 26,000
2011/12/14 881 881 870 870 11,000
2011/12/13 871 875 869 874 11,000
2011/12/12 892 895 861 871 28,000
2011/12/09 886 886 882 883 38,000
2011/12/08 870 888 865 888 25,000
2011/12/07 860 870 855 870 17,000
2011/12/06 855 857 852 857 47,000
2011/12/05 864 864 850 857 52,000
2011/12/02 848 849 840 849 68,000
2011/12/01 835 845 830 840 97,000
2011/11/30 830 830 817 820 33,000
2011/11/29 831 855 830 839 39,000
2011/11/28 838 838 827 827 31,000
2011/11/25 837 838 828 833 19,000
2011/11/24 830 838 821 834 32,000
2011/11/22 812 838 812 838 28,000
2011/11/21 853 854 831 836 9,000
2011/11/18 853 860 838 860 13,000
2011/11/17 856 871 856 860 17,000
2011/11/16 890 890 870 871 10,000
2011/11/15 888 890 881 890 6,000
2011/11/14 900 900 887 890 27,000
2011/11/11 874 885 869 884 33,000
2011/11/10 890 895 860 886 27,000
2011/11/09 890 905 890 905 11,000
2011/11/08 888 903 888 889 23,000
2011/11/07 893 902 880 888 27,000
2011/11/04 892 902 882 883 38,000
2011/11/02 904 904 866 877 23,000
2011/11/01 923 934 919 919 16,000
2011/10/31 940 949 938 938 67,000
2011/10/28 898 938 898 938 93,000
2011/10/27 869 892 869 892 12,000
2011/10/26 852 879 837 869 20,000
2011/10/25 896 896 867 867 13,000
2011/10/24 876 890 865 866 13,000
2011/10/21 852 871 852 861 8,000
2011/10/20 874 874 847 858 18,000
2011/10/19 896 901 888 889 25,000
2011/10/18 898 905 893 896 33,000
2011/10/17 914 915 910 913 26,000
2011/10/14 910 915 901 903 55,000
2011/10/13 865 916 862 916 96,000
2011/10/12 829 854 829 850 39,000
2011/10/11 829 833 819 833 38,000
2011/10/07 806 821 791 807 31,000
2011/10/06 789 801 787 799 62,000
2011/10/05 803 803 780 788 51,000
2011/10/04 810 815 788 791 125,000
2011/10/03 870 870 813 825 54,000
2011/09/30 875 875 864 874 48,000
2011/09/29 864 870 848 870 56,000
2011/09/28 839 865 839 865 58,000
2011/09/27 842 851 831 845 102,000
2011/09/26 858 858 818 836 91,000
2011/09/22 890 893 860 865 118,000
2011/09/21 905 910 902 902 21,000
2011/09/20 949 949 910 910 51,000
2011/09/16 919 952 918 952 79,000
2011/09/15 905 923 905 919 51,000
2011/09/14 917 926 895 897 59,000
2011/09/13 900 926 896 917 60,000
2011/09/12 905 907 887 891 59,000
2011/09/09 898 910 898 907 191,000
2011/09/08 913 918 900 906 123,000
2011/09/07 918 925 905 913 95,000
2011/09/06 909 946 902 911 122,000
2011/09/05 923 923 906 907 27,000
2011/09/02 930 931 916 926 48,000
2011/09/01 935 936 924 932 61,000
2011/08/31 935 937 917 923 110,000
2011/08/30 938 957 930 935 200,000
2011/08/29 917 940 906 925 120,000
2011/08/26 894 919 891 919 73,000
2011/08/25 890 910 883 887 192,000
2011/08/24 906 920 878 884 130,000
2011/08/23 901 908 886 906 137,000
2011/08/22 900 926 900 900 92,000
2011/08/19 905 911 884 902 199,000
2011/08/18 977 977 926 931 130,000
2011/08/17 991 991 967 971 70,000
2011/08/16 971 998 971 991 80,000
2011/08/15 964 970 960 964 68,000
2011/08/12 990 998 959 960 121,000
2011/08/11 979 992 975 985 154,000
2011/08/10 1,081 1,081 990 994 187,000
2011/08/09 962 1,021 942 1,021 194,000
2011/08/08 1,042 1,050 998 998 117,000
2011/08/05 1,021 1,071 1,021 1,071 210,000
2011/08/04 1,047 1,080 1,043 1,076 266,000
2011/08/03 1,033 1,043 1,015 1,029 175,000
2011/08/02 1,082 1,099 1,057 1,063 147,000
2011/08/01 1,096 1,105 1,085 1,099 187,000
2011/07/29 1,122 1,123 1,087 1,103 176,000
2011/07/28 1,120 1,126 1,107 1,114 117,000
2011/07/27 1,142 1,142 1,125 1,131 104,000
2011/07/26 1,139 1,148 1,131 1,144 90,000
2011/07/25 1,135 1,146 1,135 1,139 147,000
2011/07/22 1,114 1,148 1,100 1,147 306,000
2011/07/21 1,110 1,110 1,093 1,103 116,000
2011/07/20 1,120 1,120 1,105 1,108 85,000
2011/07/19 1,117 1,119 1,091 1,097 169,000
2011/07/15 1,119 1,128 1,104 1,116 133,000
2011/07/14 1,102 1,107 1,090 1,095 181,000
2011/07/13 1,100 1,115 1,097 1,110 119,000
2011/07/12 1,110 1,115 1,095 1,095 180,000
2011/07/11 1,113 1,140 1,113 1,126 254,000
2011/07/08 1,074 1,117 1,070 1,112 439,000
2011/07/07 1,047 1,087 1,045 1,070 188,000
2011/07/06 1,051 1,077 1,018 1,047 422,000
2011/07/05 1,092 1,105 1,057 1,063 401,000
2011/07/04 1,098 1,121 1,086 1,089 256,000
2011/07/01 1,085 1,106 1,078 1,091 261,000
2011/06/30 1,053 1,085 1,044 1,084 251,000
2011/06/29 1,073 1,073 1,052 1,057 182,000
2011/06/28 1,075 1,077 1,056 1,062 118,000
2011/06/27 1,070 1,081 1,041 1,054 220,000
2011/06/24 1,055 1,083 1,045 1,071 209,000
2011/06/23 1,008 1,075 1,005 1,062 387,000
2011/06/22 1,009 1,020 999 1,009 285,000
2011/06/21 942 1,008 941 1,007 493,000
2011/06/20 924 934 921 928 153,000
2011/06/17 929 929 908 914 87,000
2011/06/16 925 930 912 924 116,000
2011/06/15 920 937 916 933 160,000
2011/06/14 890 913 890 909 162,000
2011/06/13 870 892 868 886 139,000
2011/06/10 836 884 836 881 255,000
2011/06/09 836 836 829 833 58,000
2011/06/08 840 841 827 836 60,000
2011/06/07 845 845 830 839 69,000
2011/06/06 874 874 842 845 95,000
2011/06/03 888 890 871 871 131,000
2011/06/02 893 897 885 887 74,000
2011/06/01 889 901 880 901 170,000
2011/05/31 905 915 882 884 181,000
2011/05/30 862 932 856 918 411,000
2011/05/27 858 867 841 842 91,000
2011/05/26 838 859 838 843 78,000
2011/05/25 836 836 824 825 43,000
2011/05/24 807 860 807 828 216,000
2011/05/23 823 823 801 805 50,000
2011/05/20 834 847 823 823 68,000
2011/05/19 846 855 840 840 80,000
2011/05/18 817 837 817 835 61,000
2011/05/17 812 820 812 817 65,000
2011/05/16 820 825 816 817 73,000
2011/05/13 879 879 828 835 121,000
2011/05/12 898 902 886 887 40,000
2011/05/11 910 912 900 901 35,000
2011/05/10 907 913 901 910 26,000
2011/05/09 919 920 899 901 27,000
2011/05/06 912 918 908 908 26,000
2011/05/02 926 929 918 927 55,000
2011/04/28 906 912 904 909 58,000
2011/04/27 904 914 904 910 26,000
2011/04/26 910 911 901 902 39,000
2011/04/25 925 925 909 910 22,000
2011/04/22 906 915 906 912 31,000
2011/04/21 910 916 902 905 34,000
2011/04/20 913 920 907 907 29,000
2011/04/19 901 910 896 899 52,000
2011/04/18 911 932 911 914 55,000
2011/04/15 926 926 909 909 63,000
2011/04/14 906 937 906 929 51,000
2011/04/13 893 913 893 906 31,000
2011/04/12 907 907 894 895 70,000
2011/04/11 926 939 917 922 59,000
2011/04/08 891 929 891 926 113,000
2011/04/07 920 923 892 894 111,000
2011/04/06 962 962 915 918 249,000
2011/04/05 974 974 956 959 157,000
2011/04/04 975 985 971 974 128,000
2011/04/01 1,000 1,000 964 966 127,000
2011/03/31 984 1,012 981 1,012 132,000
2011/03/30 956 969 950 964 177,000
2011/03/29 940 971 927 965 243,000
2011/03/28 964 964 941 949 119,000
2011/03/25 945 970 939 970 232,000
2011/03/24 919 937 919 930 112,000
2011/03/23 933 933 910 919 139,000
2011/03/22 921 924 912 918 130,000
2011/03/18 830 880 826 876 177,000
2011/03/17 787 852 760 840 201,000
2011/03/16 810 840 791 817 272,000
2011/03/15 822 830 762 795 297,000
2011/03/14 950 950 908 912 148,000
2011/03/11 982 999 980 982 228,000
2011/03/10 1,025 1,027 995 1,000 156,000
2011/03/09 1,063 1,063 1,018 1,020 233,000
2011/03/08 1,065 1,072 1,058 1,063 129,000
2011/03/07 1,101 1,108 1,076 1,076 117,000
2011/03/04 1,124 1,130 1,115 1,117 59,000
2011/03/03 1,120 1,134 1,109 1,118 161,000
2011/03/02 1,164 1,164 1,121 1,121 99,000
2011/03/01 1,184 1,184 1,171 1,176 47,000
2011/02/28 1,114 1,174 1,114 1,166 132,000
2011/02/25 1,110 1,117 1,099 1,115 68,000
2011/02/24 1,126 1,127 1,092 1,097 128,000
2011/02/23 1,149 1,152 1,136 1,140 86,000
2011/02/22 1,204 1,204 1,160 1,168 94,000
2011/02/21 1,189 1,189 1,172 1,174 44,000
2011/02/18 1,173 1,199 1,171 1,194 124,000
2011/02/17 1,190 1,198 1,173 1,184 101,000
2011/02/16 1,204 1,212 1,194 1,196 94,000
2011/02/15 1,193 1,208 1,190 1,201 117,000
2011/02/14 1,187 1,197 1,183 1,192 46,000
2011/02/10 1,178 1,195 1,178 1,184 74,000
2011/02/09 1,205 1,210 1,183 1,195 104,000
2011/02/08 1,190 1,209 1,186 1,194 130,000
2011/02/07 1,183 1,186 1,176 1,184 59,000
2011/02/04 1,163 1,190 1,163 1,175 121,000
2011/02/03 1,166 1,174 1,154 1,161 70,000
2011/02/02 1,165 1,198 1,154 1,184 148,000
2011/02/01 1,170 1,176 1,162 1,164 60,000
2011/01/31 1,170 1,176 1,158 1,164 122,000
2011/01/28 1,200 1,201 1,183 1,194 182,000
2011/01/27 1,180 1,203 1,169 1,198 125,000
2011/01/26 1,184 1,205 1,176 1,176 114,000
2011/01/25 1,155 1,188 1,150 1,184 141,000
2011/01/24 1,116 1,157 1,116 1,131 158,000
2011/01/21 1,190 1,190 1,109 1,114 237,000
2011/01/20 1,200 1,200 1,178 1,179 154,000
2011/01/19 1,191 1,209 1,191 1,200 196,000
2011/01/18 1,200 1,202 1,188 1,188 111,000
2011/01/17 1,220 1,260 1,218 1,221 254,000
2011/01/14 1,146 1,218 1,146 1,218 245,000
2011/01/13 1,133 1,145 1,132 1,145 144,000
2011/01/12 1,129 1,137 1,129 1,132 83,000
2011/01/11 1,116 1,136 1,101 1,135 91,000
2011/01/07 1,100 1,137 1,098 1,128 160,000
2011/01/06 1,095 1,106 1,090 1,095 93,000
2011/01/05 1,085 1,095 1,082 1,095 88,000
2011/01/04 1,073 1,089 1,070 1,076 105,000

このページの先頭へ