[6247 東証1部] 日阪製作所 日足 時系列データ

[6247 東証1部] 日阪製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131264.001264.001230.001241.005420067399400
2017-12-121230.001265.001218.001264.006500080842100
2017-12-111203.001234.001197.001230.004510054854000
2017-12-081183.001212.001152.001211.006110072848800
2017-12-071192.001214.001192.001202.005790069589800
2017-12-061192.001201.001188.001193.006020071873500
2017-12-051201.001206.001193.001203.005530066414800
2017-12-041196.001207.001191.001202.0086100103422300
2017-12-011192.001199.001184.001193.003230038454700
2017-11-301184.001187.001171.001181.003180037568200
2017-11-291195.001199.001187.001191.001660019793800
2017-11-281180.001206.001178.001194.004270051062300
2017-11-271171.001182.001168.001180.002820033153400
2017-11-241158.001170.001146.001166.001950022586300
2017-11-221171.001175.001149.001166.005050058767900
2017-11-211155.001166.001155.001163.001680019488100
2017-11-201131.001156.001131.001152.004690053760500
2017-11-171147.001162.001133.001143.005990068627300
2017-11-161117.001169.001111.001150.007350084353400
2017-11-151156.001156.001093.001139.00100500113854500
2017-11-141043.001133.001042.001130.00126000138503200
2017-11-131055.001064.001048.001055.002840029956300
2017-11-101044.001075.001044.001070.003610038540100
2017-11-091058.001073.001049.001066.005420057497600
2017-11-081044.001054.001037.001053.002350024691000
2017-11-071031.001058.001031.001055.003400035625200
2017-11-061048.001048.001036.001043.002460025669100
2017-11-021050.001051.001042.001047.002140022424200
2017-11-011053.001053.001036.001049.002400025136500
2017-10-311045.001057.001045.001053.003240034093600
2017-10-301044.001056.001040.001051.006490067983300
2017-10-271034.001043.001022.001042.002830029343100
2017-10-261035.001044.001029.001032.001870019359600
2017-10-251040.001041.001033.001035.004700048762400
2017-10-241021.001035.001020.001032.003510036122700
2017-10-231008.001027.00999.001027.004390044783400
2017-10-20987.001000.00979.00992.003160031313400
2017-10-19998.001002.00984.00991.003070030450100
2017-10-181016.001019.00998.001001.004050040668600
2017-10-171030.001034.001019.001027.004200043182900
2017-10-161027.001040.001027.001036.002950030535200
2017-10-131001.001027.001000.001023.003430034883400
2017-10-121003.001006.00993.001002.002240022399900
2017-10-11985.001002.00979.00998.006240061997200
2017-10-10980.00990.00978.00982.003820037605000
2017-10-06980.00986.00977.00984.001140011201200
2017-10-05991.00991.00982.00986.002340023092800
2017-10-04975.00995.00971.00991.003820037617200
2017-10-03970.00977.00970.00977.001390013544100
2017-10-02966.00972.00957.00970.002940028411500
2017-09-29963.00963.00956.00956.001580015138900
2017-09-28960.00963.00954.00963.001870017956000
2017-09-27950.00957.00942.00956.002260021540900
2017-09-26974.00974.00960.00965.004470043168300
2017-09-25976.00979.00970.00974.003390033046300
2017-09-22981.00981.00967.00975.003650035513900
2017-09-21980.00980.00971.00973.002520024532700
2017-09-20982.00982.00972.00973.002950028745700
2017-09-19976.00988.00974.00984.004140040684000
2017-09-15976.00976.00961.00969.003730036109000
2017-09-14963.00992.00956.00969.005840056586700
2017-09-13959.00967.00958.00963.003280031579700
2017-09-12965.00965.00957.00959.003240031102800
2017-09-11963.00965.00952.00955.002550024399500
2017-09-08951.00960.00948.00953.006190059001000
2017-09-07960.00967.00956.00962.002010019320500
2017-09-06940.00958.00937.00956.001970018750500
2017-09-05954.00956.00939.00939.003170030015500
2017-09-04969.00971.00949.00954.003100029658200
2017-09-01975.00975.00966.00974.002290022241900
2017-08-31970.00975.00965.00975.004010038923900
2017-08-30967.00969.00958.00962.003770036267600
2017-08-29960.00968.00957.00962.002580024812100
2017-08-28960.00967.00959.00966.001890018193700
2017-08-25962.00977.00952.00960.003560034207200
2017-08-24967.00967.00956.00959.003430032948400
2017-08-23978.00989.00954.00957.003000028820700
2017-08-22961.00972.00957.00966.002320022380300
2017-08-21957.00970.00946.00961.001870017961300
2017-08-18935.00963.00935.00947.002030019231500
2017-08-17963.00970.00943.00946.003120029831200
2017-08-16966.00980.00963.00969.001810017542500
2017-08-15965.00975.00964.00965.001620015697200
2017-08-14981.00982.00963.00965.004320041945800
2017-08-10988.00994.00984.00991.001820018002000
2017-08-09980.00993.00978.00992.004180041133700
2017-08-08998.001002.00964.00991.003930038750600
2017-08-071002.001004.00984.00996.002080020695400
2017-08-04992.00994.00983.00994.001360013477900
2017-08-03995.00995.00978.00994.002230022055800
2017-08-02996.001002.00981.00995.001200011912900
2017-08-01991.00997.00972.00993.002150021207300
2017-07-31994.001003.00984.00989.003370033486800
2017-07-28992.001003.00984.00999.001460014536700
2017-07-271005.001008.00988.00999.002620026218300
2017-07-261010.001011.00955.001008.003240032412100
2017-07-251019.001019.001002.001010.003230032651300
2017-07-24997.001021.00980.001019.004990050099900
2017-07-21982.00992.00982.00991.002640026118500
2017-07-20992.00994.00980.00990.001090010792400
2017-07-19979.00990.00972.00984.002180021445000
2017-07-181000.001001.00983.00988.002620025983400
2017-07-14996.001008.00996.001002.001550015517000
2017-07-13989.001012.00986.00998.003960039494500
2017-07-12972.00995.00972.00986.001840018132200
2017-07-11969.00987.00967.00979.001790017511800
2017-07-10968.00983.00962.00969.001800017449500
2017-07-07964.00975.00955.00958.003340032142800
2017-07-06985.00985.00971.00979.003290032241400
2017-07-05974.00986.00974.00981.003320032465100
2017-07-04985.00989.00976.00981.002000019619800
2017-07-03974.00989.00974.00978.001780017428400
2017-06-30984.00985.00969.00975.002820027521800
2017-06-29975.00988.00969.00984.004740046369400
2017-06-28962.00990.00962.00985.003200031447200
2017-06-27965.00972.00965.00971.001580015306400
2017-06-26961.00967.00956.00960.001810017400500
2017-06-23965.00966.00955.00960.003710035652000
2017-06-22953.00961.00951.00952.001590015188200
2017-06-21948.00964.00943.00953.003100029576500
2017-06-20933.00954.00933.00943.003660034546600
2017-06-19936.00947.00936.00936.001710016065900
2017-06-16936.00951.00936.00943.001630015367200
2017-06-15938.00942.00930.00931.002330021793200
2017-06-14945.00948.00938.00939.001870017583700
2017-06-13935.00943.00935.00939.001450013631000
2017-06-12930.00945.00930.00939.001700015936700
2017-06-09931.00948.00931.00933.003700034558600
2017-06-08952.00952.00939.00940.003250030723700
2017-06-07949.00962.00943.00950.005640053744100
2017-06-06961.00968.00946.00958.002770026483100
2017-06-05953.00965.00942.00953.002350022435100
2017-06-02944.00958.00938.00949.005760054694800
2017-06-01938.00955.00927.00932.005180048451900
2017-05-31949.00962.00938.00940.002990028226500
2017-05-30945.00954.00945.00950.0093008832300
2017-05-29948.00959.00937.00943.001240011715300
2017-05-26962.00962.00946.00949.001110010561600
2017-05-25969.00973.00962.00964.001310012673000
2017-05-24970.00977.00963.00969.002260021902400
2017-05-23961.00972.00961.00963.001600015466500
2017-05-22965.00976.00964.00966.001820017631700
2017-05-19991.00991.00968.00968.001970019121000
2017-05-18980.00990.00968.00987.002150021116900
2017-05-17992.001010.00989.00998.004630046350200
2017-05-16979.00999.00979.00999.004310042847400
2017-05-15938.00986.00938.00979.002680026126600
2017-05-12967.00980.00967.00980.003060029870900
2017-05-11975.00982.00971.00977.002150021000100
2017-05-10989.00991.00970.00985.003240031928400
2017-05-091000.001002.00985.00989.002590025748900
2017-05-08985.001003.00983.00995.007390073296800
2017-05-02985.00988.00970.00980.004370042910600
2017-05-01960.00983.00958.00980.004490043746500
2017-04-28967.00970.00952.00954.004280041006500
2017-04-27980.00982.00973.00980.003000029383900
2017-04-26961.00983.00958.00981.003030029567300
2017-04-25951.00962.00946.00960.003170030275000
2017-04-24939.00951.00936.00946.003030028582400
2017-04-21921.00935.00918.00934.001550014420300
2017-04-20923.00924.00911.00912.001990018248300
2017-04-19916.00923.00912.00913.002110019336400
2017-04-18914.00922.00909.00916.001440013194500
2017-04-17911.00927.00907.00914.002510022930800
2017-04-14891.00911.00891.00908.002480022340300
2017-04-13914.00916.00901.00904.002810025440300
2017-04-12915.00923.00903.00917.002680024502200
2017-04-11913.00922.00913.00915.001230011283600
2017-04-10917.00922.00886.00915.0083007584000
2017-04-07902.00918.00896.00909.003290029813100
2017-04-06921.00921.00899.00899.003390030677500
2017-04-05920.00925.00911.00916.002290021038600
2017-04-04919.00924.00911.00918.002280020896700
2017-04-03925.00934.00915.00918.002560023562100
2017-03-31964.00964.00914.00914.004350040339300
2017-03-30975.00975.00961.00966.001570015192400
2017-03-29980.00980.00967.00975.002030019742000
2017-03-28971.00985.00968.00985.003440033723900
2017-03-27952.00964.00949.00956.002540024285500
2017-03-24951.00960.00947.00959.001370013096300
2017-03-23935.00958.00935.00942.001250011773100
2017-03-22939.00959.00927.00939.002930027521500
2017-03-21955.00968.00955.00962.001490014305900
2017-03-17953.00966.00951.00966.002270021848400
2017-03-16938.00961.00938.00961.002270021681000
2017-03-15964.00964.00944.00952.001080010285300
2017-03-14973.00974.00953.00971.001620015694500
2017-03-13970.00974.00959.00963.001830017654200
2017-03-10975.00976.00965.00970.006040058738900
2017-03-09955.00959.00939.00955.002530024048800
2017-03-08955.00963.00945.00953.002080019819200
2017-03-07933.00960.00930.00952.003600034059300
2017-03-06944.00944.00930.00938.002600024361100
2017-03-03934.00948.00922.00944.002330021838600
2017-03-02929.00942.00927.00942.002430022752200
2017-03-01903.00916.00903.00916.0099009033100
2017-02-28908.00917.00898.00901.002290020719500
2017-02-27920.00920.00895.00898.002360021382500
2017-02-24944.00944.00901.00919.001870017333100
2017-02-23940.00943.00935.00943.0079007434700
2017-02-22935.00939.00933.00938.001420013308500
2017-02-21923.00934.00917.00933.001660015395400
2017-02-20912.00923.00905.00921.001550014202000
2017-02-17920.00928.00909.00918.001260011577900
2017-02-16920.00928.00908.00921.002740025146000
2017-02-15910.00931.00910.00921.004620042468100
2017-02-14900.00910.00900.00902.001620014636800
2017-02-13900.00902.00893.00900.001680015097200
2017-02-10884.00899.00878.00894.003160028130200
2017-02-09876.00882.00865.00872.005110044622100
2017-02-08913.00928.00868.00878.004200037820400
2017-02-07929.00930.00921.00925.002310021355100
2017-02-06939.00939.00912.00922.001250011523100
2017-02-03929.00935.00916.00920.001520014042900
2017-02-02950.00950.00925.00927.001560014522900
2017-02-01930.00950.00926.00948.001290012152900
2017-01-31934.00941.00933.00937.001420013287900
2017-01-30939.00950.00939.00949.001750016569200
2017-01-27949.00949.00928.00939.002010018907100
2017-01-26935.00949.00932.00935.002180020408200
2017-01-25930.00937.00921.00927.002640024483200
2017-01-24924.00924.00898.00913.001420012930900
2017-01-23924.00932.00912.00921.001770016342000
2017-01-20918.00930.00911.00923.005080046820200
2017-01-19903.00918.00901.00916.002930026697600
2017-01-18895.00896.00884.00894.001450012903700
2017-01-17905.00905.00894.00895.001320011844900
2017-01-16909.00921.00896.00905.001920017471700
2017-01-13901.00916.00898.00910.002920026437300
2017-01-12910.00910.00896.00901.002790025183500
2017-01-11916.00921.00915.00919.001540014152100
2017-01-10927.00934.00907.00923.004040037381400
2017-01-06913.00929.00907.00927.002830026110200
2017-01-05915.00929.00913.00920.004690043091100
2017-01-04880.00907.00880.00906.003790034054900
2016-12-30868.00886.00861.00882.002480021743800
2016-12-29865.00871.00858.00868.004430038257000
2016-12-28869.00877.00854.00875.002430021082700
2016-12-27876.00882.00868.00872.002200019194200
2016-12-26874.00882.00872.00880.002050017990300
2016-12-22874.00879.00869.00879.002260019784500
2016-12-21884.00884.00866.00879.002170019064000
2016-12-20895.00898.00885.00891.003260029082100
2016-12-19884.00900.00884.00894.003960035377100
2016-12-16876.00894.00852.00882.004670041164800
2016-12-15858.00881.00858.00876.005210045581700
2016-12-14850.00858.00844.00857.003460029491000
2016-12-13830.00842.00820.00842.003990033199100
2016-12-12828.00839.00820.00827.005320044146000
2016-12-09818.00828.00812.00826.006690054927700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter