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
2015/12/30 978 978 960 967 14,900
2015/12/29 945 968 943 965 11,400
2015/12/28 957 963 951 960 11,600
2015/12/25 950 950 925 942 13,500
2015/12/24 954 959 939 942 11,800
2015/12/22 951 961 951 954 5,300
2015/12/21 965 965 940 960 38,000
2015/12/18 982 982 960 965 27,600
2015/12/17 972 979 970 973 20,000
2015/12/16 930 949 930 949 11,000
2015/12/15 956 966 940 940 22,100
2015/12/14 935 972 925 956 53,700
2015/12/11 969 977 963 965 83,500
2015/12/10 989 991 970 970 24,300
2015/12/09 1,000 1,008 994 999 25,200
2015/12/08 1,026 1,026 1,003 1,013 29,800
2015/12/07 1,041 1,041 1,019 1,026 27,500
2015/12/04 1,033 1,034 1,020 1,032 46,400
2015/12/03 1,002 1,040 998 1,033 23,700
2015/12/02 1,006 1,018 998 1,007 23,200
2015/12/01 1,005 1,013 991 1,006 59,700
2015/11/30 1,008 1,011 986 1,005 24,600
2015/11/27 1,035 1,035 1,000 1,008 14,400
2015/11/26 1,045 1,052 1,008 1,016 23,500
2015/11/25 1,062 1,062 1,020 1,034 16,600
2015/11/24 1,053 1,060 1,036 1,059 23,000
2015/11/20 1,065 1,065 1,033 1,062 17,200
2015/11/19 1,067 1,074 1,055 1,064 30,400
2015/11/18 1,042 1,060 1,042 1,053 21,200
2015/11/17 1,008 1,042 1,005 1,042 34,500
2015/11/16 1,015 1,036 966 1,026 16,800
2015/11/13 1,023 1,030 1,015 1,028 30,300
2015/11/12 1,010 1,030 1,001 1,026 28,900
2015/11/11 990 1,005 977 1,003 27,300
2015/11/10 976 981 966 980 18,200
2015/11/09 965 990 955 982 40,400
2015/11/06 943 954 935 954 17,100
2015/11/05 937 948 928 937 28,200
2015/11/04 948 948 912 923 26,700
2015/11/02 930 939 913 921 38,100
2015/10/30 927 947 919 933 92,800
2015/10/29 920 930 916 927 43,200
2015/10/28 911 929 901 911 45,800
2015/10/27 951 966 923 924 112,500
2015/10/26 970 982 957 963 33,100
2015/10/23 955 962 944 952 32,600
2015/10/22 925 950 925 933 18,500
2015/10/21 907 941 907 939 31,600
2015/10/20 922 930 905 911 18,600
2015/10/19 940 940 920 928 20,300
2015/10/16 958 958 935 939 35,500
2015/10/15 944 962 932 947 62,500
2015/10/14 942 956 932 943 71,900
2015/10/13 943 953 926 953 54,100
2015/10/09 924 943 924 943 27,800
2015/10/08 921 935 916 924 15,100
2015/10/07 900 938 895 926 46,500
2015/10/06 900 910 895 899 43,700
2015/10/05 908 909 881 895 28,300
2015/10/02 900 907 881 897 16,900
2015/10/01 899 911 893 897 29,100
2015/09/30 927 935 890 892 49,700
2015/09/29 912 932 912 912 38,900
2015/09/28 926 930 912 922 37,700
2015/09/25 913 929 896 922 44,900
2015/09/24 901 910 898 900 43,400
2015/09/18 941 947 920 920 38,200
2015/09/17 953 957 947 951 36,600
2015/09/16 956 967 946 950 13,400
2015/09/15 941 969 941 943 24,100
2015/09/14 963 965 941 941 8,400
2015/09/11 950 985 941 948 64,700
2015/09/10 950 969 942 954 20,500
2015/09/09 950 975 940 965 35,100
2015/09/08 963 987 934 935 16,100
2015/09/07 951 984 940 967 17,000
2015/09/04 984 984 936 957 34,500
2015/09/03 968 990 968 970 26,300
2015/09/02 944 983 937 961 22,900
2015/09/01 1,018 1,031 968 970 54,600
2015/08/31 1,010 1,040 1,002 1,034 23,100
2015/08/28 998 1,017 989 1,010 30,500
2015/08/27 998 1,007 964 968 33,900
2015/08/26 950 979 923 977 65,000
2015/08/25 953 1,014 953 961 37,400
2015/08/24 1,083 1,139 970 1,028 36,000
2015/08/21 1,105 1,165 1,105 1,109 30,800
2015/08/20 1,139 1,163 1,131 1,131 20,700
2015/08/19 1,194 1,200 1,140 1,153 25,000
2015/08/18 1,173 1,198 1,159 1,197 9,600
2015/08/17 1,153 1,185 1,151 1,175 14,300
2015/08/14 1,180 1,185 1,145 1,153 32,300
2015/08/13 1,176 1,202 1,163 1,190 20,700
2015/08/12 1,196 1,210 1,183 1,185 25,200
2015/08/11 1,200 1,219 1,192 1,197 28,300
2015/08/10 1,180 1,200 1,166 1,197 34,400
2015/08/07 1,181 1,181 1,160 1,166 19,300
2015/08/06 1,217 1,218 1,169 1,186 33,200
2015/08/05 1,216 1,225 1,204 1,217 41,900
2015/08/04 1,172 1,210 1,169 1,210 49,000
2015/08/03 1,177 1,179 1,147 1,170 20,800
2015/07/31 1,150 1,172 1,140 1,167 33,800
2015/07/30 1,136 1,159 1,133 1,150 47,000
2015/07/29 1,096 1,134 1,088 1,125 28,700
2015/07/28 1,093 1,100 1,079 1,094 22,900
2015/07/27 1,098 1,105 1,082 1,099 21,400
2015/07/24 1,110 1,110 1,096 1,102 13,800
2015/07/23 1,092 1,100 1,089 1,098 9,300
2015/07/22 1,085 1,091 1,080 1,085 12,000
2015/07/21 1,100 1,100 1,086 1,096 14,800
2015/07/17 1,116 1,116 1,090 1,096 8,200
2015/07/16 1,108 1,119 1,061 1,118 26,700
2015/07/15 1,110 1,110 1,083 1,095 26,400
2015/07/14 1,105 1,109 1,094 1,109 15,900
2015/07/13 1,060 1,091 1,050 1,080 16,000
2015/07/10 1,060 1,071 1,048 1,052 23,100
2015/07/09 1,050 1,094 1,031 1,059 67,100
2015/07/08 1,112 1,124 1,091 1,091 42,900
2015/07/07 1,130 1,137 1,116 1,136 15,500
2015/07/06 1,133 1,133 1,115 1,116 24,400
2015/07/03 1,140 1,148 1,116 1,147 22,200
2015/07/02 1,126 1,138 1,123 1,135 10,700
2015/07/01 1,113 1,126 1,110 1,120 13,800
2015/06/30 1,119 1,126 1,106 1,113 24,700
2015/06/29 1,100 1,131 1,099 1,118 36,700
2015/06/26 1,147 1,156 1,128 1,140 19,100
2015/06/25 1,150 1,171 1,147 1,150 26,300
2015/06/24 1,136 1,149 1,125 1,148 32,500
2015/06/23 1,111 1,134 1,111 1,128 28,700
2015/06/22 1,100 1,122 1,090 1,121 22,100
2015/06/19 1,108 1,125 1,100 1,106 40,100
2015/06/18 1,125 1,132 1,102 1,108 22,800
2015/06/17 1,142 1,150 1,123 1,135 28,800
2015/06/16 1,135 1,168 1,135 1,151 39,900
2015/06/15 1,118 1,140 1,112 1,134 23,500
2015/06/12 1,165 1,165 1,124 1,135 68,100
2015/06/11 1,152 1,153 1,140 1,151 30,900
2015/06/10 1,160 1,170 1,146 1,152 31,800
2015/06/09 1,130 1,180 1,128 1,168 113,400
2015/06/08 1,121 1,125 1,110 1,124 31,100
2015/06/05 1,121 1,122 1,106 1,120 39,200
2015/06/04 1,116 1,120 1,094 1,100 33,700
2015/06/03 1,106 1,122 1,100 1,122 23,100
2015/06/02 1,124 1,127 1,087 1,114 19,800
2015/06/01 1,111 1,130 1,111 1,124 18,900
2015/05/29 1,088 1,120 1,088 1,113 32,700
2015/05/28 1,140 1,140 1,104 1,105 19,600
2015/05/27 1,111 1,137 1,108 1,137 34,300
2015/05/26 1,090 1,104 1,084 1,101 27,900
2015/05/25 1,080 1,097 1,052 1,089 41,700
2015/05/22 1,076 1,080 1,050 1,062 75,300
2015/05/21 1,073 1,092 1,073 1,079 53,800
2015/05/20 1,108 1,122 1,096 1,115 43,900
2015/05/19 1,065 1,122 1,065 1,109 35,300
2015/05/18 1,077 1,088 1,059 1,076 30,000
2015/05/15 1,099 1,112 1,039 1,074 62,400
2015/05/14 1,119 1,130 1,084 1,098 52,700
2015/05/13 1,107 1,119 1,105 1,117 14,600
2015/05/12 1,104 1,121 1,100 1,107 19,700
2015/05/11 1,125 1,136 1,117 1,129 14,200
2015/05/08 1,091 1,126 1,072 1,105 40,000
2015/05/07 1,090 1,121 1,088 1,093 28,700
2015/05/01 1,105 1,108 1,087 1,100 32,700
2015/04/30 1,104 1,124 1,091 1,103 31,500
2015/04/28 1,091 1,121 1,091 1,104 46,200
2015/04/27 1,112 1,140 1,101 1,108 34,000
2015/04/24 1,141 1,161 1,107 1,129 42,800
2015/04/23 1,149 1,154 1,101 1,117 49,700
2015/04/22 1,160 1,164 1,136 1,148 37,900
2015/04/21 1,153 1,169 1,123 1,154 29,600
2015/04/20 1,153 1,180 1,135 1,167 29,100
2015/04/17 1,164 1,180 1,148 1,155 42,000
2015/04/16 1,160 1,180 1,156 1,180 43,300
2015/04/15 1,166 1,178 1,148 1,176 42,100
2015/04/14 1,141 1,169 1,140 1,167 31,600
2015/04/13 1,140 1,140 1,127 1,134 13,600
2015/04/10 1,151 1,155 1,131 1,141 26,800
2015/04/09 1,146 1,159 1,133 1,153 38,800
2015/04/08 1,081 1,175 1,081 1,133 79,300
2015/04/07 1,086 1,095 1,075 1,079 18,600
2015/04/06 1,093 1,105 1,088 1,093 15,200
2015/04/03 1,099 1,109 1,088 1,108 39,000
2015/04/02 1,041 1,080 1,031 1,078 47,100
2015/04/01 1,035 1,050 1,009 1,028 47,700
2015/03/31 1,100 1,100 1,041 1,050 36,300
2015/03/30 1,049 1,084 1,034 1,081 26,600
2015/03/27 1,064 1,089 1,032 1,054 37,400
2015/03/26 1,069 1,085 1,059 1,079 44,700
2015/03/25 1,073 1,080 1,060 1,071 37,300
2015/03/24 1,062 1,079 1,062 1,073 15,300
2015/03/23 1,076 1,080 1,026 1,077 27,100
2015/03/20 1,058 1,078 1,032 1,068 28,600
2015/03/19 1,056 1,068 1,026 1,058 34,900
2015/03/18 1,019 1,071 1,019 1,068 40,000
2015/03/17 1,040 1,042 1,017 1,032 30,900
2015/03/16 1,020 1,042 1,020 1,031 20,100
2015/03/13 1,043 1,043 999 1,034 65,400
2015/03/12 1,035 1,039 1,011 1,037 38,000
2015/03/11 994 1,040 994 1,034 58,900
2015/03/10 998 1,004 993 1,000 16,400
2015/03/09 984 998 980 998 16,000
2015/03/06 999 1,001 990 997 27,200
2015/03/05 970 995 970 993 37,400
2015/03/04 981 989 974 981 29,600
2015/03/03 1,000 1,000 993 994 16,700
2015/03/02 994 1,004 994 997 20,500
2015/02/27 1,002 1,002 987 994 33,600
2015/02/26 1,000 1,008 992 1,002 42,800
2015/02/25 1,000 1,008 986 999 15,200
2015/02/24 995 1,005 975 997 30,500
2015/02/23 995 995 981 987 17,500
2015/02/20 995 997 985 992 30,000
2015/02/19 1,006 1,006 970 993 51,800
2015/02/18 1,000 1,010 989 1,002 38,600
2015/02/17 994 1,008 971 1,006 42,700
2015/02/16 984 999 984 988 20,500
2015/02/13 990 990 962 969 44,700
2015/02/12 979 987 950 976 59,700
2015/02/10 962 979 952 964 38,500
2015/02/09 953 964 938 962 20,000
2015/02/06 954 955 945 948 17,900
2015/02/05 949 950 927 947 30,600
2015/02/04 932 953 932 953 30,900
2015/02/03 936 945 925 927 35,200
2015/02/02 953 959 933 934 21,000
2015/01/30 962 968 950 968 21,400
2015/01/29 977 977 945 948 22,400
2015/01/28 964 994 963 983 24,500
2015/01/27 958 969 944 969 27,300
2015/01/26 941 951 938 944 8,000
2015/01/23 956 960 926 956 21,700
2015/01/22 934 943 929 941 16,500
2015/01/21 959 959 934 936 18,200
2015/01/20 943 958 931 957 27,900
2015/01/19 948 948 929 934 10,000
2015/01/16 925 948 916 943 42,000
2015/01/15 933 943 930 940 28,800
2015/01/14 940 946 927 927 25,900
2015/01/13 962 967 942 944 27,400
2015/01/09 941 984 925 984 64,700
2015/01/08 935 956 931 942 19,000
2015/01/07 940 957 935 936 28,000
2015/01/06 964 966 943 944 45,900
2015/01/05 1,003 1,003 971 982 24,100

このページの先頭へ