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 |
---|---|---|---|---|---|
2013/12/30 | 1,000 | 1,011 | 983 | 992 | 53,000 |
2013/12/27 | 963 | 978 | 963 | 977 | 67,000 |
2013/12/26 | 934 | 964 | 933 | 958 | 86,000 |
2013/12/25 | 925 | 929 | 920 | 924 | 42,000 |
2013/12/24 | 930 | 940 | 923 | 924 | 65,000 |
2013/12/20 | 947 | 950 | 924 | 931 | 48,000 |
2013/12/19 | 941 | 955 | 936 | 947 | 55,000 |
2013/12/18 | 953 | 956 | 935 | 940 | 67,000 |
2013/12/17 | 954 | 981 | 954 | 964 | 116,000 |
2013/12/16 | 949 | 962 | 949 | 954 | 55,000 |
2013/12/13 | 949 | 968 | 949 | 958 | 150,000 |
2013/12/12 | 975 | 985 | 975 | 979 | 38,000 |
2013/12/11 | 986 | 995 | 980 | 986 | 49,000 |
2013/12/10 | 981 | 993 | 977 | 988 | 73,000 |
2013/12/09 | 967 | 984 | 959 | 981 | 88,000 |
2013/12/06 | 952 | 968 | 949 | 967 | 65,000 |
2013/12/05 | 944 | 960 | 941 | 942 | 78,000 |
2013/12/04 | 947 | 952 | 938 | 944 | 78,000 |
2013/12/03 | 944 | 949 | 944 | 947 | 43,000 |
2013/12/02 | 943 | 948 | 931 | 944 | 47,000 |
2013/11/29 | 942 | 947 | 937 | 943 | 49,000 |
2013/11/28 | 927 | 943 | 927 | 942 | 65,000 |
2013/11/27 | 933 | 940 | 926 | 926 | 64,000 |
2013/11/26 | 913 | 935 | 913 | 935 | 64,000 |
2013/11/25 | 906 | 913 | 903 | 913 | 48,000 |
2013/11/22 | 894 | 915 | 887 | 894 | 90,000 |
2013/11/21 | 888 | 899 | 881 | 891 | 52,000 |
2013/11/20 | 897 | 898 | 889 | 891 | 50,000 |
2013/11/19 | 912 | 920 | 883 | 888 | 95,000 |
2013/11/18 | 917 | 925 | 913 | 925 | 26,000 |
2013/11/15 | 925 | 929 | 919 | 921 | 58,000 |
2013/11/14 | 923 | 931 | 916 | 925 | 46,000 |
2013/11/13 | 935 | 935 | 923 | 928 | 44,000 |
2013/11/12 | 940 | 941 | 926 | 934 | 95,000 |
2013/11/11 | 918 | 957 | 896 | 923 | 251,000 |
2013/11/08 | 895 | 903 | 893 | 902 | 12,000 |
2013/11/07 | 896 | 907 | 896 | 906 | 11,000 |
2013/11/06 | 894 | 912 | 882 | 911 | 41,000 |
2013/11/05 | 879 | 894 | 879 | 894 | 25,000 |
2013/11/01 | 883 | 901 | 882 | 886 | 30,000 |
2013/10/31 | 906 | 914 | 882 | 882 | 25,000 |
2013/10/30 | 894 | 910 | 882 | 909 | 59,000 |
2013/10/29 | 903 | 907 | 878 | 889 | 26,000 |
2013/10/28 | 900 | 907 | 900 | 900 | 9,000 |
2013/10/25 | 909 | 909 | 891 | 900 | 32,000 |
2013/10/24 | 903 | 906 | 893 | 906 | 33,000 |
2013/10/23 | 910 | 912 | 896 | 903 | 16,000 |
2013/10/22 | 890 | 900 | 889 | 895 | 32,000 |
2013/10/21 | 881 | 890 | 881 | 885 | 31,000 |
2013/10/18 | 886 | 899 | 880 | 881 | 61,000 |
2013/10/17 | 900 | 904 | 889 | 896 | 23,000 |
2013/10/16 | 900 | 901 | 892 | 893 | 12,000 |
2013/10/15 | 911 | 912 | 905 | 909 | 20,000 |
2013/10/11 | 897 | 914 | 897 | 909 | 15,000 |
2013/10/10 | 880 | 891 | 871 | 886 | 12,000 |
2013/10/09 | 876 | 896 | 875 | 880 | 17,000 |
2013/10/08 | 881 | 888 | 863 | 876 | 16,000 |
2013/10/07 | 908 | 908 | 890 | 893 | 24,000 |
2013/10/04 | 912 | 915 | 903 | 908 | 25,000 |
2013/10/03 | 930 | 930 | 918 | 922 | 19,000 |
2013/10/02 | 936 | 941 | 926 | 933 | 40,000 |
2013/10/01 | 937 | 937 | 936 | 936 | 5,000 |
2013/09/30 | 941 | 941 | 935 | 937 | 7,000 |
2013/09/27 | 931 | 943 | 930 | 940 | 10,000 |
2013/09/26 | 955 | 955 | 912 | 939 | 18,000 |
2013/09/25 | 944 | 957 | 942 | 950 | 21,000 |
2013/09/24 | 938 | 955 | 935 | 953 | 38,000 |
2013/09/20 | 934 | 939 | 920 | 939 | 36,000 |
2013/09/19 | 938 | 938 | 930 | 936 | 17,000 |
2013/09/18 | 936 | 940 | 930 | 934 | 34,000 |
2013/09/17 | 913 | 921 | 913 | 921 | 10,000 |
2013/09/13 | 935 | 935 | 927 | 928 | 51,000 |
2013/09/12 | 925 | 934 | 922 | 932 | 14,000 |
2013/09/11 | 921 | 923 | 913 | 922 | 22,000 |
2013/09/10 | 919 | 919 | 904 | 913 | 24,000 |
2013/09/09 | 919 | 930 | 919 | 926 | 21,000 |
2013/09/06 | 896 | 908 | 896 | 907 | 21,000 |
2013/09/05 | 896 | 901 | 895 | 900 | 12,000 |
2013/09/04 | 906 | 906 | 895 | 903 | 22,000 |
2013/09/03 | 880 | 908 | 880 | 908 | 12,000 |
2013/09/02 | 865 | 893 | 865 | 889 | 12,000 |
2013/08/30 | 892 | 892 | 860 | 865 | 49,000 |
2013/08/29 | 895 | 897 | 886 | 892 | 16,000 |
2013/08/28 | 921 | 942 | 904 | 917 | 52,000 |
2013/08/27 | 919 | 922 | 918 | 922 | 12,000 |
2013/08/26 | 922 | 923 | 907 | 919 | 13,000 |
2013/08/23 | 912 | 922 | 912 | 922 | 30,000 |
2013/08/22 | 898 | 904 | 890 | 904 | 7,000 |
2013/08/21 | 900 | 900 | 893 | 897 | 11,000 |
2013/08/20 | 907 | 908 | 900 | 904 | 21,000 |
2013/08/19 | 904 | 910 | 903 | 907 | 36,000 |
2013/08/16 | 900 | 909 | 900 | 904 | 15,000 |
2013/08/15 | 907 | 910 | 907 | 907 | 25,000 |
2013/08/14 | 905 | 910 | 895 | 909 | 33,000 |
2013/08/13 | 905 | 905 | 891 | 901 | 16,000 |
2013/08/12 | 893 | 905 | 893 | 896 | 31,000 |
2013/08/09 | 888 | 909 | 883 | 895 | 47,000 |
2013/08/08 | 871 | 882 | 871 | 881 | 19,000 |
2013/08/07 | 867 | 880 | 867 | 870 | 29,000 |
2013/08/06 | 859 | 878 | 840 | 875 | 16,000 |
2013/08/05 | 857 | 865 | 851 | 859 | 16,000 |
2013/08/02 | 830 | 858 | 830 | 857 | 20,000 |
2013/08/01 | 830 | 830 | 826 | 827 | 9,000 |
2013/07/31 | 852 | 852 | 825 | 830 | 28,000 |
2013/07/30 | 848 | 852 | 846 | 852 | 7,000 |
2013/07/29 | 845 | 852 | 845 | 848 | 29,000 |
2013/07/26 | 877 | 877 | 845 | 845 | 28,000 |
2013/07/25 | 877 | 884 | 874 | 877 | 12,000 |
2013/07/24 | 875 | 889 | 874 | 877 | 17,000 |
2013/07/23 | 870 | 888 | 870 | 877 | 51,000 |
2013/07/22 | 889 | 889 | 875 | 875 | 6,000 |
2013/07/19 | 883 | 886 | 883 | 885 | 12,000 |
2013/07/18 | 882 | 891 | 882 | 891 | 18,000 |
2013/07/17 | 896 | 899 | 881 | 891 | 12,000 |
2013/07/16 | 899 | 900 | 892 | 896 | 14,000 |
2013/07/12 | 882 | 897 | 882 | 894 | 20,000 |
2013/07/11 | 879 | 896 | 879 | 889 | 16,000 |
2013/07/10 | 880 | 892 | 878 | 889 | 24,000 |
2013/07/09 | 883 | 902 | 881 | 888 | 49,000 |
2013/07/08 | 878 | 900 | 867 | 867 | 28,000 |
2013/07/05 | 874 | 880 | 853 | 878 | 39,000 |
2013/07/04 | 860 | 860 | 852 | 859 | 17,000 |
2013/07/03 | 875 | 876 | 860 | 860 | 29,000 |
2013/07/02 | 854 | 872 | 850 | 860 | 13,000 |
2013/07/01 | 856 | 856 | 837 | 843 | 13,000 |
2013/06/28 | 808 | 849 | 808 | 846 | 38,000 |
2013/06/27 | 812 | 830 | 800 | 820 | 20,000 |
2013/06/26 | 830 | 830 | 806 | 812 | 19,000 |
2013/06/25 | 844 | 844 | 822 | 823 | 22,000 |
2013/06/24 | 834 | 845 | 834 | 843 | 26,000 |
2013/06/21 | 860 | 860 | 820 | 820 | 58,000 |
2013/06/20 | 870 | 876 | 854 | 860 | 39,000 |
2013/06/19 | 865 | 870 | 842 | 863 | 74,000 |
2013/06/18 | 877 | 880 | 865 | 867 | 28,000 |
2013/06/17 | 844 | 874 | 844 | 867 | 49,000 |
2013/06/14 | 844 | 870 | 843 | 843 | 120,000 |
2013/06/13 | 829 | 844 | 805 | 844 | 104,000 |
2013/06/12 | 814 | 838 | 810 | 823 | 51,000 |
2013/06/11 | 830 | 859 | 817 | 829 | 131,000 |
2013/06/10 | 806 | 840 | 806 | 833 | 53,000 |
2013/06/07 | 845 | 845 | 782 | 800 | 64,000 |
2013/06/06 | 854 | 870 | 845 | 845 | 72,000 |
2013/06/05 | 888 | 888 | 854 | 854 | 61,000 |
2013/06/04 | 877 | 883 | 853 | 880 | 75,000 |
2013/06/03 | 903 | 910 | 895 | 896 | 89,000 |
2013/05/31 | 897 | 915 | 896 | 903 | 64,000 |
2013/05/30 | 891 | 929 | 881 | 882 | 75,000 |
2013/05/29 | 904 | 924 | 890 | 891 | 53,000 |
2013/05/28 | 874 | 909 | 874 | 899 | 74,000 |
2013/05/27 | 913 | 913 | 872 | 872 | 68,000 |
2013/05/24 | 930 | 955 | 915 | 928 | 80,000 |
2013/05/23 | 1,000 | 1,010 | 945 | 945 | 72,000 |
2013/05/22 | 1,035 | 1,035 | 1,004 | 1,005 | 74,000 |
2013/05/21 | 1,028 | 1,037 | 1,017 | 1,021 | 53,000 |
2013/05/20 | 999 | 1,036 | 999 | 1,019 | 84,000 |
2013/05/17 | 949 | 986 | 934 | 970 | 116,000 |
2013/05/16 | 963 | 963 | 935 | 941 | 102,000 |
2013/05/15 | 943 | 966 | 929 | 933 | 113,000 |
2013/05/14 | 947 | 953 | 927 | 939 | 141,000 |
2013/05/13 | 935 | 948 | 935 | 946 | 35,000 |
2013/05/10 | 931 | 944 | 926 | 927 | 39,000 |
2013/05/09 | 934 | 944 | 920 | 928 | 34,000 |
2013/05/08 | 940 | 946 | 934 | 944 | 63,000 |
2013/05/07 | 908 | 933 | 908 | 931 | 63,000 |
2013/05/02 | 898 | 904 | 881 | 904 | 37,000 |
2013/05/01 | 902 | 902 | 889 | 889 | 26,000 |
2013/04/30 | 914 | 914 | 885 | 906 | 23,000 |
2013/04/26 | 916 | 916 | 899 | 914 | 46,000 |
2013/04/25 | 901 | 916 | 896 | 914 | 72,000 |
2013/04/24 | 876 | 900 | 876 | 898 | 26,000 |
2013/04/23 | 879 | 881 | 875 | 876 | 34,000 |
2013/04/22 | 880 | 896 | 876 | 878 | 37,000 |
2013/04/19 | 890 | 890 | 876 | 876 | 40,000 |
2013/04/18 | 888 | 895 | 881 | 895 | 13,000 |
2013/04/17 | 870 | 899 | 870 | 891 | 44,000 |
2013/04/16 | 871 | 883 | 858 | 868 | 50,000 |
2013/04/15 | 891 | 891 | 877 | 877 | 22,000 |
2013/04/12 | 911 | 912 | 904 | 906 | 44,000 |
2013/04/11 | 924 | 930 | 911 | 913 | 42,000 |
2013/04/10 | 914 | 929 | 914 | 917 | 48,000 |
2013/04/09 | 908 | 927 | 908 | 927 | 60,000 |
2013/04/08 | 911 | 925 | 910 | 913 | 67,000 |
2013/04/05 | 907 | 930 | 901 | 915 | 83,000 |
2013/04/04 | 877 | 901 | 870 | 901 | 75,000 |
2013/04/03 | 875 | 875 | 858 | 875 | 40,000 |
2013/04/02 | 871 | 875 | 857 | 860 | 78,000 |
2013/04/01 | 884 | 885 | 869 | 871 | 65,000 |
2013/03/29 | 896 | 896 | 879 | 883 | 53,000 |
2013/03/28 | 885 | 909 | 881 | 893 | 63,000 |
2013/03/27 | 866 | 900 | 865 | 898 | 117,000 |
2013/03/26 | 870 | 870 | 855 | 861 | 51,000 |
2013/03/25 | 890 | 894 | 870 | 870 | 64,000 |
2013/03/22 | 896 | 898 | 882 | 882 | 21,000 |
2013/03/21 | 887 | 909 | 887 | 904 | 87,000 |
2013/03/19 | 896 | 898 | 882 | 885 | 55,000 |
2013/03/18 | 909 | 909 | 878 | 882 | 111,000 |
2013/03/15 | 923 | 923 | 909 | 914 | 52,000 |
2013/03/14 | 925 | 925 | 898 | 908 | 39,000 |
2013/03/13 | 915 | 924 | 901 | 922 | 31,000 |
2013/03/12 | 939 | 942 | 914 | 921 | 111,000 |
2013/03/11 | 940 | 948 | 939 | 946 | 65,000 |
2013/03/08 | 918 | 940 | 918 | 936 | 125,000 |
2013/03/07 | 950 | 950 | 900 | 914 | 103,000 |
2013/03/06 | 902 | 937 | 902 | 935 | 121,000 |
2013/03/05 | 888 | 901 | 882 | 896 | 77,000 |
2013/03/04 | 890 | 895 | 879 | 879 | 101,000 |
2013/03/01 | 880 | 889 | 872 | 886 | 68,000 |
2013/02/28 | 870 | 886 | 870 | 879 | 90,000 |
2013/02/27 | 861 | 871 | 854 | 860 | 90,000 |
2013/02/26 | 869 | 872 | 855 | 861 | 88,000 |
2013/02/25 | 869 | 883 | 869 | 875 | 96,000 |
2013/02/22 | 856 | 865 | 842 | 862 | 107,000 |
2013/02/21 | 849 | 880 | 849 | 877 | 71,000 |
2013/02/20 | 849 | 849 | 847 | 849 | 39,000 |
2013/02/19 | 850 | 850 | 841 | 849 | 46,000 |
2013/02/18 | 825 | 845 | 825 | 840 | 62,000 |
2013/02/15 | 826 | 826 | 812 | 817 | 111,000 |
2013/02/14 | 834 | 835 | 821 | 826 | 85,000 |
2013/02/13 | 835 | 841 | 818 | 822 | 100,000 |
2013/02/12 | 820 | 841 | 820 | 829 | 83,000 |
2013/02/08 | 839 | 839 | 817 | 817 | 92,000 |
2013/02/07 | 816 | 849 | 816 | 838 | 68,000 |
2013/02/06 | 820 | 820 | 816 | 816 | 69,000 |
2013/02/05 | 805 | 819 | 805 | 808 | 51,000 |
2013/02/04 | 805 | 810 | 804 | 808 | 51,000 |
2013/02/01 | 806 | 813 | 802 | 803 | 21,000 |
2013/01/31 | 801 | 811 | 801 | 804 | 33,000 |
2013/01/30 | 811 | 815 | 805 | 813 | 25,000 |
2013/01/29 | 800 | 806 | 797 | 801 | 32,000 |
2013/01/28 | 814 | 815 | 798 | 800 | 68,000 |
2013/01/25 | 812 | 815 | 800 | 813 | 73,000 |
2013/01/24 | 785 | 805 | 779 | 804 | 45,000 |
2013/01/23 | 802 | 807 | 790 | 791 | 50,000 |
2013/01/22 | 812 | 815 | 796 | 810 | 53,000 |
2013/01/21 | 810 | 826 | 782 | 807 | 119,000 |
2013/01/18 | 778 | 812 | 777 | 795 | 135,000 |
2013/01/17 | 780 | 789 | 766 | 771 | 111,000 |
2013/01/16 | 789 | 790 | 778 | 779 | 116,000 |
2013/01/15 | 785 | 795 | 773 | 791 | 98,000 |
2013/01/11 | 754 | 785 | 750 | 784 | 140,000 |
2013/01/10 | 729 | 748 | 720 | 746 | 71,000 |
2013/01/09 | 700 | 722 | 700 | 718 | 58,000 |
2013/01/08 | 722 | 725 | 701 | 707 | 122,000 |
2013/01/07 | 744 | 750 | 731 | 734 | 109,000 |
2013/01/04 | 730 | 732 | 723 | 729 | 106,000 |