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
2014/12/30 998 998 966 975 26,500
2014/12/29 993 1,014 981 992 24,300
2014/12/26 966 994 966 982 18,500
2014/12/25 987 987 963 980 29,300
2014/12/24 957 985 949 972 34,600
2014/12/22 957 971 945 957 31,600
2014/12/19 960 968 949 968 38,700
2014/12/18 950 954 935 945 25,900
2014/12/17 911 935 911 922 44,900
2014/12/16 908 914 902 911 61,600
2014/12/15 921 944 921 922 22,200
2014/12/12 932 953 932 936 74,400
2014/12/11 965 982 950 954 44,100
2014/12/10 966 984 966 969 32,400
2014/12/09 976 996 970 971 30,100
2014/12/08 1,015 1,015 966 995 34,800
2014/12/05 1,001 1,006 989 1,006 50,500
2014/12/04 978 995 978 995 26,200
2014/12/03 965 980 965 978 28,000
2014/12/02 960 966 960 966 42,100
2014/12/01 964 968 945 960 35,500
2014/11/28 950 967 950 964 38,000
2014/11/27 965 965 945 946 31,900
2014/11/26 945 963 942 950 21,400
2014/11/25 946 950 943 947 15,800
2014/11/21 956 956 932 937 27,300
2014/11/20 944 954 944 945 31,500
2014/11/19 950 959 942 942 25,300
2014/11/18 940 953 940 951 35,500
2014/11/17 961 967 947 947 38,600
2014/11/14 996 996 955 969 80,700
2014/11/13 955 983 942 966 50,700
2014/11/12 1,007 1,016 932 963 127,000
2014/11/11 1,004 1,019 980 997 50,800
2014/11/10 1,013 1,020 1,013 1,019 6,800
2014/11/07 1,004 1,020 1,003 1,015 23,300
2014/11/06 1,016 1,035 1,007 1,011 23,800
2014/11/05 1,025 1,035 1,016 1,030 55,100
2014/11/04 1,039 1,054 1,005 1,029 94,400
2014/10/31 953 1,021 953 1,012 81,300
2014/10/30 949 972 947 951 45,600
2014/10/29 931 955 931 949 28,800
2014/10/28 936 955 930 940 37,300
2014/10/27 932 954 932 951 27,900
2014/10/24 947 947 916 932 21,000
2014/10/23 912 929 910 924 28,700
2014/10/22 911 929 911 926 22,100
2014/10/21 923 928 901 912 39,500
2014/10/20 910 917 906 916 23,300
2014/10/17 893 896 882 887 37,600
2014/10/16 910 916 896 896 57,400
2014/10/15 924 936 907 930 46,700
2014/10/14 930 947 924 924 99,300
2014/10/10 944 948 934 938 38,900
2014/10/09 972 974 950 953 24,100
2014/10/08 967 976 960 971 32,000
2014/10/07 999 1,006 980 981 28,400
2014/10/06 965 991 965 987 21,000
2014/10/03 978 987 970 971 25,900
2014/10/02 1,000 1,001 975 980 56,700
2014/10/01 1,022 1,023 1,005 1,007 33,500
2014/09/30 1,010 1,039 1,007 1,032 50,700
2014/09/29 1,023 1,029 1,002 1,007 20,800
2014/09/26 1,020 1,045 1,006 1,015 37,700
2014/09/25 1,024 1,038 1,017 1,035 45,900
2014/09/24 1,000 1,017 973 1,015 37,900
2014/09/22 1,014 1,019 954 1,003 30,300
2014/09/19 990 1,030 990 1,024 83,600
2014/09/18 972 998 970 997 39,100
2014/09/17 998 998 967 983 22,500
2014/09/16 985 997 981 994 33,400
2014/09/12 995 995 959 985 84,400
2014/09/11 985 990 948 981 26,300
2014/09/10 950 983 950 971 36,600
2014/09/09 964 965 953 961 19,400
2014/09/08 950 956 944 955 21,700
2014/09/05 954 955 925 945 58,500
2014/09/04 935 957 933 942 32,800
2014/09/03 929 943 929 935 45,300
2014/09/02 921 934 920 929 45,400
2014/09/01 901 921 901 919 40,200
2014/08/29 903 920 903 912 30,500
2014/08/28 908 912 904 909 18,400
2014/08/27 905 914 904 908 13,800
2014/08/26 918 918 906 906 22,600
2014/08/25 916 916 902 906 14,800
2014/08/22 904 908 894 901 22,500
2014/08/21 905 910 899 904 51,900
2014/08/20 900 916 897 899 71,300
2014/08/19 899 930 894 897 56,100
2014/08/18 905 909 898 899 25,600
2014/08/15 891 905 888 901 62,500
2014/08/14 877 891 877 889 39,900
2014/08/13 872 882 866 877 28,400
2014/08/12 868 880 866 871 26,900
2014/08/11 869 869 853 861 30,800
2014/08/08 870 880 847 847 64,000
2014/08/07 878 894 870 880 55,200
2014/08/06 887 897 878 879 35,200
2014/08/05 903 903 880 881 52,400
2014/08/04 897 900 890 891 43,400
2014/08/01 915 916 905 907 32,100
2014/07/31 925 925 919 919 39,400
2014/07/30 920 925 919 923 32,100
2014/07/29 925 925 917 922 46,500
2014/07/28 920 925 919 922 35,500
2014/07/25 932 934 920 925 40,500
2014/07/24 916 925 914 917 43,400
2014/07/23 915 916 910 910 18,700
2014/07/22 913 917 907 915 23,700
2014/07/18 901 915 900 913 29,000
2014/07/17 924 926 908 913 117,800
2014/07/16 924 930 909 929 44,500
2014/07/15 925 928 912 924 30,600
2014/07/14 900 913 900 913 19,500
2014/07/11 917 917 901 906 40,200
2014/07/10 931 931 916 918 25,000
2014/07/09 928 932 925 929 22,400
2014/07/08 939 943 930 937 75,800
2014/07/07 942 944 939 939 20,400
2014/07/04 950 950 938 942 56,000
2014/07/03 942 945 936 941 28,400
2014/07/02 941 951 940 942 37,200
2014/07/01 942 956 939 947 52,300
2014/06/30 932 955 932 941 57,000
2014/06/27 922 932 922 932 12,000
2014/06/26 944 944 927 935 26,000
2014/06/25 957 959 941 941 27,000
2014/06/24 950 957 949 956 24,000
2014/06/23 960 964 956 956 9,000
2014/06/20 946 954 944 952 49,000
2014/06/19 932 945 932 945 28,000
2014/06/18 940 940 933 939 12,000
2014/06/17 928 935 923 933 26,000
2014/06/16 923 925 910 913 32,000
2014/06/13 903 925 900 916 76,000
2014/06/12 925 925 896 918 24,000
2014/06/11 950 950 931 935 31,000
2014/06/10 964 964 939 951 14,000
2014/06/09 964 966 959 959 16,000
2014/06/06 959 964 956 959 36,000
2014/06/05 945 949 942 949 32,000
2014/06/04 947 947 937 941 6,000
2014/06/03 934 949 921 945 36,000
2014/06/02 926 930 917 924 14,000
2014/05/30 925 925 911 920 28,000
2014/05/29 938 938 913 913 11,000
2014/05/28 929 945 924 926 27,000
2014/05/27 915 929 915 929 25,000
2014/05/26 895 915 895 909 44,000
2014/05/23 890 908 890 900 38,000
2014/05/22 883 885 875 883 19,000
2014/05/21 881 881 870 876 12,000
2014/05/20 884 884 876 876 18,000
2014/05/19 874 879 872 879 14,000
2014/05/16 879 879 867 868 31,000
2014/05/15 907 907 864 877 35,000
2014/05/14 919 931 907 907 28,000
2014/05/13 918 927 910 910 32,000
2014/05/12 912 914 903 906 12,000
2014/05/09 900 921 900 918 21,000
2014/05/08 897 903 892 895 23,000
2014/05/07 908 908 880 882 29,000
2014/05/02 910 910 901 907 17,000
2014/05/01 910 911 899 903 23,000
2014/04/30 907 908 903 908 11,000
2014/04/28 900 916 899 907 41,000
2014/04/25 907 907 899 901 17,000
2014/04/24 895 896 895 896 6,000
2014/04/23 890 896 890 895 19,000
2014/04/22 888 889 888 889 5,000
2014/04/21 885 900 885 888 15,000
2014/04/18 882 885 872 885 16,000
2014/04/17 885 899 879 879 28,000
2014/04/16 886 890 880 884 21,000
2014/04/15 882 885 871 871 19,000
2014/04/14 871 895 871 877 16,000
2014/04/11 888 889 880 883 42,000
2014/04/10 900 915 890 892 35,000
2014/04/09 896 911 894 895 57,000
2014/04/08 945 945 905 906 63,000
2014/04/07 947 963 940 945 35,000
2014/04/04 987 987 946 948 67,000
2014/04/03 989 999 979 987 50,000
2014/04/02 997 1,003 976 989 268,000
2014/04/01 999 1,003 980 995 44,000
2014/03/31 1,002 1,004 976 999 69,000
2014/03/28 998 998 963 995 62,000
2014/03/27 1,001 1,001 978 996 74,000
2014/03/26 956 985 956 981 56,000
2014/03/25 938 950 938 948 40,000
2014/03/24 908 940 908 917 60,000
2014/03/20 923 923 891 893 34,000
2014/03/19 906 921 906 915 16,000
2014/03/18 910 921 910 915 31,000
2014/03/17 911 912 892 895 33,000
2014/03/14 925 947 896 896 117,000
2014/03/13 916 923 915 920 26,000
2014/03/12 915 924 909 918 29,000
2014/03/11 912 923 912 922 35,000
2014/03/10 916 924 914 921 17,000
2014/03/07 920 927 914 916 21,000
2014/03/06 931 931 924 924 16,000
2014/03/05 926 936 919 928 17,000
2014/03/04 891 913 891 911 46,000
2014/03/03 915 919 898 900 30,000
2014/02/28 938 946 915 921 73,000
2014/02/27 893 912 893 908 12,000
2014/02/26 913 920 905 906 27,000
2014/02/25 911 927 911 924 19,000
2014/02/24 917 919 903 906 15,000
2014/02/21 939 939 913 916 39,000
2014/02/20 916 930 915 915 45,000
2014/02/19 930 950 913 916 47,000
2014/02/18 908 946 908 930 34,000
2014/02/17 907 915 907 908 15,000
2014/02/14 933 935 902 904 35,000
2014/02/13 925 925 910 915 7,000
2014/02/12 941 941 926 934 37,000
2014/02/10 929 930 908 911 16,000
2014/02/07 910 915 889 899 74,000
2014/02/06 916 934 894 894 37,000
2014/02/05 910 931 910 916 80,000
2014/02/04 955 955 903 903 63,000
2014/02/03 987 991 971 971 34,000
2014/01/31 1,002 1,016 1,000 1,008 32,000
2014/01/30 1,032 1,032 1,005 1,005 35,000
2014/01/29 1,024 1,045 1,009 1,045 25,000
2014/01/28 1,050 1,060 1,016 1,016 57,000
2014/01/27 1,021 1,040 1,018 1,022 60,000
2014/01/24 1,050 1,050 1,040 1,042 52,000
2014/01/23 1,059 1,070 1,052 1,052 28,000
2014/01/22 1,068 1,075 1,052 1,063 13,000
2014/01/21 1,072 1,079 1,065 1,079 37,000
2014/01/20 1,085 1,085 1,066 1,072 34,000
2014/01/17 1,026 1,065 1,026 1,060 72,000
2014/01/16 1,018 1,032 1,018 1,026 43,000
2014/01/15 1,008 1,023 1,008 1,017 18,000
2014/01/14 1,005 1,012 998 1,002 67,000
2014/01/10 1,023 1,023 1,015 1,022 50,000
2014/01/09 1,019 1,023 1,009 1,023 44,000
2014/01/08 999 1,021 999 1,019 79,000
2014/01/07 990 995 982 992 90,000
2014/01/06 991 992 987 990 36,000

このページの先頭へ