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 |
---|---|---|---|---|---|
2017/12/29 | 1,196 | 1,201 | 1,192 | 1,197 | 14,400 |
2017/12/28 | 1,192 | 1,208 | 1,189 | 1,194 | 54,100 |
2017/12/27 | 1,180 | 1,202 | 1,176 | 1,193 | 27,100 |
2017/12/26 | 1,189 | 1,196 | 1,167 | 1,180 | 106,400 |
2017/12/25 | 1,200 | 1,202 | 1,185 | 1,194 | 54,600 |
2017/12/22 | 1,212 | 1,219 | 1,191 | 1,200 | 46,900 |
2017/12/21 | 1,221 | 1,229 | 1,209 | 1,215 | 29,000 |
2017/12/20 | 1,228 | 1,234 | 1,220 | 1,225 | 45,700 |
2017/12/19 | 1,229 | 1,234 | 1,223 | 1,228 | 38,200 |
2017/12/18 | 1,255 | 1,266 | 1,225 | 1,228 | 43,700 |
2017/12/15 | 1,242 | 1,254 | 1,230 | 1,247 | 85,600 |
2017/12/14 | 1,241 | 1,248 | 1,223 | 1,242 | 38,500 |
2017/12/13 | 1,264 | 1,264 | 1,230 | 1,241 | 54,200 |
2017/12/12 | 1,230 | 1,265 | 1,218 | 1,264 | 65,000 |
2017/12/11 | 1,203 | 1,234 | 1,197 | 1,230 | 45,100 |
2017/12/08 | 1,183 | 1,212 | 1,152 | 1,211 | 61,100 |
2017/12/07 | 1,192 | 1,214 | 1,192 | 1,202 | 57,900 |
2017/12/06 | 1,192 | 1,201 | 1,188 | 1,193 | 60,200 |
2017/12/05 | 1,201 | 1,206 | 1,193 | 1,203 | 55,300 |
2017/12/04 | 1,196 | 1,207 | 1,191 | 1,202 | 86,100 |
2017/12/01 | 1,192 | 1,199 | 1,184 | 1,193 | 32,300 |
2017/11/30 | 1,184 | 1,187 | 1,171 | 1,181 | 31,800 |
2017/11/29 | 1,195 | 1,199 | 1,187 | 1,191 | 16,600 |
2017/11/28 | 1,180 | 1,206 | 1,178 | 1,194 | 42,700 |
2017/11/27 | 1,171 | 1,182 | 1,168 | 1,180 | 28,200 |
2017/11/24 | 1,158 | 1,170 | 1,146 | 1,166 | 19,500 |
2017/11/22 | 1,171 | 1,175 | 1,149 | 1,166 | 50,500 |
2017/11/21 | 1,155 | 1,166 | 1,155 | 1,163 | 16,800 |
2017/11/20 | 1,131 | 1,156 | 1,131 | 1,152 | 46,900 |
2017/11/17 | 1,147 | 1,162 | 1,133 | 1,143 | 59,900 |
2017/11/16 | 1,117 | 1,169 | 1,111 | 1,150 | 73,500 |
2017/11/15 | 1,156 | 1,156 | 1,093 | 1,139 | 100,500 |
2017/11/14 | 1,043 | 1,133 | 1,042 | 1,130 | 126,000 |
2017/11/13 | 1,055 | 1,064 | 1,048 | 1,055 | 28,400 |
2017/11/10 | 1,044 | 1,075 | 1,044 | 1,070 | 36,100 |
2017/11/09 | 1,058 | 1,073 | 1,049 | 1,066 | 54,200 |
2017/11/08 | 1,044 | 1,054 | 1,037 | 1,053 | 23,500 |
2017/11/07 | 1,031 | 1,058 | 1,031 | 1,055 | 34,000 |
2017/11/06 | 1,048 | 1,048 | 1,036 | 1,043 | 24,600 |
2017/11/02 | 1,050 | 1,051 | 1,042 | 1,047 | 21,400 |
2017/11/01 | 1,053 | 1,053 | 1,036 | 1,049 | 24,000 |
2017/10/31 | 1,045 | 1,057 | 1,045 | 1,053 | 32,400 |
2017/10/30 | 1,044 | 1,056 | 1,040 | 1,051 | 64,900 |
2017/10/27 | 1,034 | 1,043 | 1,022 | 1,042 | 28,300 |
2017/10/26 | 1,035 | 1,044 | 1,029 | 1,032 | 18,700 |
2017/10/25 | 1,040 | 1,041 | 1,033 | 1,035 | 47,000 |
2017/10/24 | 1,021 | 1,035 | 1,020 | 1,032 | 35,100 |
2017/10/23 | 1,008 | 1,027 | 999 | 1,027 | 43,900 |
2017/10/20 | 987 | 1,000 | 979 | 992 | 31,600 |
2017/10/19 | 998 | 1,002 | 984 | 991 | 30,700 |
2017/10/18 | 1,016 | 1,019 | 998 | 1,001 | 40,500 |
2017/10/17 | 1,030 | 1,034 | 1,019 | 1,027 | 42,000 |
2017/10/16 | 1,027 | 1,040 | 1,027 | 1,036 | 29,500 |
2017/10/13 | 1,001 | 1,027 | 1,000 | 1,023 | 34,300 |
2017/10/12 | 1,003 | 1,006 | 993 | 1,002 | 22,400 |
2017/10/11 | 985 | 1,002 | 979 | 998 | 62,400 |
2017/10/10 | 980 | 990 | 978 | 982 | 38,200 |
2017/10/06 | 980 | 986 | 977 | 984 | 11,400 |
2017/10/05 | 991 | 991 | 982 | 986 | 23,400 |
2017/10/04 | 975 | 995 | 971 | 991 | 38,200 |
2017/10/03 | 970 | 977 | 970 | 977 | 13,900 |
2017/10/02 | 966 | 972 | 957 | 970 | 29,400 |
2017/09/29 | 963 | 963 | 956 | 956 | 15,800 |
2017/09/28 | 960 | 963 | 954 | 963 | 18,700 |
2017/09/27 | 950 | 957 | 942 | 956 | 22,600 |
2017/09/26 | 974 | 974 | 960 | 965 | 44,700 |
2017/09/25 | 976 | 979 | 970 | 974 | 33,900 |
2017/09/22 | 981 | 981 | 967 | 975 | 36,500 |
2017/09/21 | 980 | 980 | 971 | 973 | 25,200 |
2017/09/20 | 982 | 982 | 972 | 973 | 29,500 |
2017/09/19 | 976 | 988 | 974 | 984 | 41,400 |
2017/09/15 | 976 | 976 | 961 | 969 | 37,300 |
2017/09/14 | 963 | 992 | 956 | 969 | 58,400 |
2017/09/13 | 959 | 967 | 958 | 963 | 32,800 |
2017/09/12 | 965 | 965 | 957 | 959 | 32,400 |
2017/09/11 | 963 | 965 | 952 | 955 | 25,500 |
2017/09/08 | 951 | 960 | 948 | 953 | 61,900 |
2017/09/07 | 960 | 967 | 956 | 962 | 20,100 |
2017/09/06 | 940 | 958 | 937 | 956 | 19,700 |
2017/09/05 | 954 | 956 | 939 | 939 | 31,700 |
2017/09/04 | 969 | 971 | 949 | 954 | 31,000 |
2017/09/01 | 975 | 975 | 966 | 974 | 22,900 |
2017/08/31 | 970 | 975 | 965 | 975 | 40,100 |
2017/08/30 | 967 | 969 | 958 | 962 | 37,700 |
2017/08/29 | 960 | 968 | 957 | 962 | 25,800 |
2017/08/28 | 960 | 967 | 959 | 966 | 18,900 |
2017/08/25 | 962 | 977 | 952 | 960 | 35,600 |
2017/08/24 | 967 | 967 | 956 | 959 | 34,300 |
2017/08/23 | 978 | 989 | 954 | 957 | 30,000 |
2017/08/22 | 961 | 972 | 957 | 966 | 23,200 |
2017/08/21 | 957 | 970 | 946 | 961 | 18,700 |
2017/08/18 | 935 | 963 | 935 | 947 | 20,300 |
2017/08/17 | 963 | 970 | 943 | 946 | 31,200 |
2017/08/16 | 966 | 980 | 963 | 969 | 18,100 |
2017/08/15 | 965 | 975 | 964 | 965 | 16,200 |
2017/08/14 | 981 | 982 | 963 | 965 | 43,200 |
2017/08/10 | 988 | 994 | 984 | 991 | 18,200 |
2017/08/09 | 980 | 993 | 978 | 992 | 41,800 |
2017/08/08 | 998 | 1,002 | 964 | 991 | 39,300 |
2017/08/07 | 1,002 | 1,004 | 984 | 996 | 20,800 |
2017/08/04 | 992 | 994 | 983 | 994 | 13,600 |
2017/08/03 | 995 | 995 | 978 | 994 | 22,300 |
2017/08/02 | 996 | 1,002 | 981 | 995 | 12,000 |
2017/08/01 | 991 | 997 | 972 | 993 | 21,500 |
2017/07/31 | 994 | 1,003 | 984 | 989 | 33,700 |
2017/07/28 | 992 | 1,003 | 984 | 999 | 14,600 |
2017/07/27 | 1,005 | 1,008 | 988 | 999 | 26,200 |
2017/07/26 | 1,010 | 1,011 | 955 | 1,008 | 32,400 |
2017/07/25 | 1,019 | 1,019 | 1,002 | 1,010 | 32,300 |
2017/07/24 | 997 | 1,021 | 980 | 1,019 | 49,900 |
2017/07/21 | 982 | 992 | 982 | 991 | 26,400 |
2017/07/20 | 992 | 994 | 980 | 990 | 10,900 |
2017/07/19 | 979 | 990 | 972 | 984 | 21,800 |
2017/07/18 | 1,000 | 1,001 | 983 | 988 | 26,200 |
2017/07/14 | 996 | 1,008 | 996 | 1,002 | 15,500 |
2017/07/13 | 989 | 1,012 | 986 | 998 | 39,600 |
2017/07/12 | 972 | 995 | 972 | 986 | 18,400 |
2017/07/11 | 969 | 987 | 967 | 979 | 17,900 |
2017/07/10 | 968 | 983 | 962 | 969 | 18,000 |
2017/07/07 | 964 | 975 | 955 | 958 | 33,400 |
2017/07/06 | 985 | 985 | 971 | 979 | 32,900 |
2017/07/05 | 974 | 986 | 974 | 981 | 33,200 |
2017/07/04 | 985 | 989 | 976 | 981 | 20,000 |
2017/07/03 | 974 | 989 | 974 | 978 | 17,800 |
2017/06/30 | 984 | 985 | 969 | 975 | 28,200 |
2017/06/29 | 975 | 988 | 969 | 984 | 47,400 |
2017/06/28 | 962 | 990 | 962 | 985 | 32,000 |
2017/06/27 | 965 | 972 | 965 | 971 | 15,800 |
2017/06/26 | 961 | 967 | 956 | 960 | 18,100 |
2017/06/23 | 965 | 966 | 955 | 960 | 37,100 |
2017/06/22 | 953 | 961 | 951 | 952 | 15,900 |
2017/06/21 | 948 | 964 | 943 | 953 | 31,000 |
2017/06/20 | 933 | 954 | 933 | 943 | 36,600 |
2017/06/19 | 936 | 947 | 936 | 936 | 17,100 |
2017/06/16 | 936 | 951 | 936 | 943 | 16,300 |
2017/06/15 | 938 | 942 | 930 | 931 | 23,300 |
2017/06/14 | 945 | 948 | 938 | 939 | 18,700 |
2017/06/13 | 935 | 943 | 935 | 939 | 14,500 |
2017/06/12 | 930 | 945 | 930 | 939 | 17,000 |
2017/06/09 | 931 | 948 | 931 | 933 | 37,000 |
2017/06/08 | 952 | 952 | 939 | 940 | 32,500 |
2017/06/07 | 949 | 962 | 943 | 950 | 56,400 |
2017/06/06 | 961 | 968 | 946 | 958 | 27,700 |
2017/06/05 | 953 | 965 | 942 | 953 | 23,500 |
2017/06/02 | 944 | 958 | 938 | 949 | 57,600 |
2017/06/01 | 938 | 955 | 927 | 932 | 51,800 |
2017/05/31 | 949 | 962 | 938 | 940 | 29,900 |
2017/05/30 | 945 | 954 | 945 | 950 | 9,300 |
2017/05/29 | 948 | 959 | 937 | 943 | 12,400 |
2017/05/26 | 962 | 962 | 946 | 949 | 11,100 |
2017/05/25 | 969 | 973 | 962 | 964 | 13,100 |
2017/05/24 | 970 | 977 | 963 | 969 | 22,600 |
2017/05/23 | 961 | 972 | 961 | 963 | 16,000 |
2017/05/22 | 965 | 976 | 964 | 966 | 18,200 |
2017/05/19 | 991 | 991 | 968 | 968 | 19,700 |
2017/05/18 | 980 | 990 | 968 | 987 | 21,500 |
2017/05/17 | 992 | 1,010 | 989 | 998 | 46,300 |
2017/05/16 | 979 | 999 | 979 | 999 | 43,100 |
2017/05/15 | 938 | 986 | 938 | 979 | 26,800 |
2017/05/12 | 967 | 980 | 967 | 980 | 30,600 |
2017/05/11 | 975 | 982 | 971 | 977 | 21,500 |
2017/05/10 | 989 | 991 | 970 | 985 | 32,400 |
2017/05/09 | 1,000 | 1,002 | 985 | 989 | 25,900 |
2017/05/08 | 985 | 1,003 | 983 | 995 | 73,900 |
2017/05/02 | 985 | 988 | 970 | 980 | 43,700 |
2017/05/01 | 960 | 983 | 958 | 980 | 44,900 |
2017/04/28 | 967 | 970 | 952 | 954 | 42,800 |
2017/04/27 | 980 | 982 | 973 | 980 | 30,000 |
2017/04/26 | 961 | 983 | 958 | 981 | 30,300 |
2017/04/25 | 951 | 962 | 946 | 960 | 31,700 |
2017/04/24 | 939 | 951 | 936 | 946 | 30,300 |
2017/04/21 | 921 | 935 | 918 | 934 | 15,500 |
2017/04/20 | 923 | 924 | 911 | 912 | 19,900 |
2017/04/19 | 916 | 923 | 912 | 913 | 21,100 |
2017/04/18 | 914 | 922 | 909 | 916 | 14,400 |
2017/04/17 | 911 | 927 | 907 | 914 | 25,100 |
2017/04/14 | 891 | 911 | 891 | 908 | 24,800 |
2017/04/13 | 914 | 916 | 901 | 904 | 28,100 |
2017/04/12 | 915 | 923 | 903 | 917 | 26,800 |
2017/04/11 | 913 | 922 | 913 | 915 | 12,300 |
2017/04/10 | 917 | 922 | 886 | 915 | 8,300 |
2017/04/07 | 902 | 918 | 896 | 909 | 32,900 |
2017/04/06 | 921 | 921 | 899 | 899 | 33,900 |
2017/04/05 | 920 | 925 | 911 | 916 | 22,900 |
2017/04/04 | 919 | 924 | 911 | 918 | 22,800 |
2017/04/03 | 925 | 934 | 915 | 918 | 25,600 |
2017/03/31 | 964 | 964 | 914 | 914 | 43,500 |
2017/03/30 | 975 | 975 | 961 | 966 | 15,700 |
2017/03/29 | 980 | 980 | 967 | 975 | 20,300 |
2017/03/28 | 971 | 985 | 968 | 985 | 34,400 |
2017/03/27 | 952 | 964 | 949 | 956 | 25,400 |
2017/03/24 | 951 | 960 | 947 | 959 | 13,700 |
2017/03/23 | 935 | 958 | 935 | 942 | 12,500 |
2017/03/22 | 939 | 959 | 927 | 939 | 29,300 |
2017/03/21 | 955 | 968 | 955 | 962 | 14,900 |
2017/03/17 | 953 | 966 | 951 | 966 | 22,700 |
2017/03/16 | 938 | 961 | 938 | 961 | 22,700 |
2017/03/15 | 964 | 964 | 944 | 952 | 10,800 |
2017/03/14 | 973 | 974 | 953 | 971 | 16,200 |
2017/03/13 | 970 | 974 | 959 | 963 | 18,300 |
2017/03/10 | 975 | 976 | 965 | 970 | 60,400 |
2017/03/09 | 955 | 959 | 939 | 955 | 25,300 |
2017/03/08 | 955 | 963 | 945 | 953 | 20,800 |
2017/03/07 | 933 | 960 | 930 | 952 | 36,000 |
2017/03/06 | 944 | 944 | 930 | 938 | 26,000 |
2017/03/03 | 934 | 948 | 922 | 944 | 23,300 |
2017/03/02 | 929 | 942 | 927 | 942 | 24,300 |
2017/03/01 | 903 | 916 | 903 | 916 | 9,900 |
2017/02/28 | 908 | 917 | 898 | 901 | 22,900 |
2017/02/27 | 920 | 920 | 895 | 898 | 23,600 |
2017/02/24 | 944 | 944 | 901 | 919 | 18,700 |
2017/02/23 | 940 | 943 | 935 | 943 | 7,900 |
2017/02/22 | 935 | 939 | 933 | 938 | 14,200 |
2017/02/21 | 923 | 934 | 917 | 933 | 16,600 |
2017/02/20 | 912 | 923 | 905 | 921 | 15,500 |
2017/02/17 | 920 | 928 | 909 | 918 | 12,600 |
2017/02/16 | 920 | 928 | 908 | 921 | 27,400 |
2017/02/15 | 910 | 931 | 910 | 921 | 46,200 |
2017/02/14 | 900 | 910 | 900 | 902 | 16,200 |
2017/02/13 | 900 | 902 | 893 | 900 | 16,800 |
2017/02/10 | 884 | 899 | 878 | 894 | 31,600 |
2017/02/09 | 876 | 882 | 865 | 872 | 51,100 |
2017/02/08 | 913 | 928 | 868 | 878 | 42,000 |
2017/02/07 | 929 | 930 | 921 | 925 | 23,100 |
2017/02/06 | 939 | 939 | 912 | 922 | 12,500 |
2017/02/03 | 929 | 935 | 916 | 920 | 15,200 |
2017/02/02 | 950 | 950 | 925 | 927 | 15,600 |
2017/02/01 | 930 | 950 | 926 | 948 | 12,900 |
2017/01/31 | 934 | 941 | 933 | 937 | 14,200 |
2017/01/30 | 939 | 950 | 939 | 949 | 17,500 |
2017/01/27 | 949 | 949 | 928 | 939 | 20,100 |
2017/01/26 | 935 | 949 | 932 | 935 | 21,800 |
2017/01/25 | 930 | 937 | 921 | 927 | 26,400 |
2017/01/24 | 924 | 924 | 898 | 913 | 14,200 |
2017/01/23 | 924 | 932 | 912 | 921 | 17,700 |
2017/01/20 | 918 | 930 | 911 | 923 | 50,800 |
2017/01/19 | 903 | 918 | 901 | 916 | 29,300 |
2017/01/18 | 895 | 896 | 884 | 894 | 14,500 |
2017/01/17 | 905 | 905 | 894 | 895 | 13,200 |
2017/01/16 | 909 | 921 | 896 | 905 | 19,200 |
2017/01/13 | 901 | 916 | 898 | 910 | 29,200 |
2017/01/12 | 910 | 910 | 896 | 901 | 27,900 |
2017/01/11 | 916 | 921 | 915 | 919 | 15,400 |
2017/01/10 | 927 | 934 | 907 | 923 | 40,400 |
2017/01/06 | 913 | 929 | 907 | 927 | 28,300 |
2017/01/05 | 915 | 929 | 913 | 920 | 46,900 |
2017/01/04 | 880 | 907 | 880 | 906 | 37,900 |