6247 (株)日阪製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 966 | 970 | 964 | 965 | 19,900 | 965 |
| 2024-11-20 | 965 | 975 | 962 | 965 | 27,600 | 965 |
| 2024-11-19 | 975 | 979 | 969 | 970 | 22,600 | 970 |
| 2024-11-18 | 995 | 1,003 | 974 | 976 | 23,000 | 976 |
| 2024-11-15 | 980 | 1,005 | 978 | 1,005 | 67,500 | 1,005 |
| 2024-11-14 | 966 | 989 | 953 | 980 | 105,800 | 980 |
| 2024-11-13 | 962 | 965 | 954 | 960 | 38,500 | 960 |
| 2024-11-12 | 958 | 969 | 958 | 962 | 29,100 | 962 |
| 2024-11-11 | 965 | 968 | 952 | 957 | 32,200 | 957 |
| 2024-11-08 | 986 | 987 | 969 | 969 | 33,900 | 969 |
| 2024-11-07 | 975 | 986 | 973 | 980 | 31,200 | 980 |
| 2024-11-06 | 980 | 985 | 973 | 975 | 29,500 | 975 |
| 2024-11-05 | 980 | 981 | 971 | 973 | 34,000 | 973 |
| 2024-11-01 | 988 | 993 | 977 | 977 | 28,800 | 977 |
| 2024-10-31 | 997 | 1,003 | 994 | 999 | 32,400 | 999 |
| 2024-10-30 | 999 | 1,013 | 994 | 997 | 180,900 | 997 |
| 2024-10-29 | 986 | 1,000 | 986 | 994 | 24,100 | 994 |
| 2024-10-28 | 979 | 993 | 979 | 989 | 23,200 | 989 |
| 2024-10-25 | 990 | 990 | 973 | 979 | 45,900 | 979 |
| 2024-10-24 | 981 | 990 | 976 | 984 | 54,800 | 984 |
| 2024-10-23 | 1,001 | 1,007 | 996 | 996 | 34,200 | 996 |
| 2024-10-22 | 1,027 | 1,027 | 1,004 | 1,006 | 41,500 | 1,006 |
| 2024-10-21 | 1,030 | 1,032 | 1,017 | 1,030 | 35,100 | 1,030 |
| 2024-10-18 | 1,033 | 1,038 | 1,026 | 1,032 | 14,700 | 1,032 |
| 2024-10-17 | 1,033 | 1,038 | 1,027 | 1,030 | 28,900 | 1,030 |
| 2024-10-16 | 1,036 | 1,045 | 1,033 | 1,033 | 24,200 | 1,033 |
| 2024-10-15 | 1,048 | 1,054 | 1,033 | 1,044 | 40,400 | 1,044 |
| 2024-10-11 | 1,064 | 1,067 | 1,050 | 1,052 | 51,100 | 1,052 |
| 2024-10-10 | 1,054 | 1,073 | 1,045 | 1,068 | 60,800 | 1,068 |
| 2024-10-09 | 1,050 | 1,058 | 1,043 | 1,055 | 34,800 | 1,055 |
| 2024-10-08 | 1,041 | 1,056 | 1,041 | 1,049 | 36,000 | 1,049 |
| 2024-10-07 | 1,054 | 1,054 | 1,032 | 1,045 | 52,700 | 1,045 |
| 2024-10-04 | 1,046 | 1,053 | 1,035 | 1,041 | 51,600 | 1,041 |
| 2024-10-03 | 1,068 | 1,074 | 1,036 | 1,046 | 131,300 | 1,046 |
| 2024-10-02 | 1,054 | 1,067 | 1,044 | 1,047 | 41,100 | 1,047 |
| 2024-10-01 | 1,047 | 1,058 | 1,044 | 1,052 | 22,200 | 1,052 |
| 2024-09-30 | 1,048 | 1,066 | 1,048 | 1,051 | 48,100 | 1,051 |
| 2024-09-27 | 1,101 | 1,103 | 1,083 | 1,094 | 52,300 | 1,094 |
| 2024-09-26 | 1,105 | 1,116 | 1,093 | 1,109 | 62,500 | 1,109 |
| 2024-09-25 | 1,107 | 1,107 | 1,087 | 1,095 | 35,500 | 1,095 |
| 2024-09-24 | 1,137 | 1,138 | 1,109 | 1,112 | 69,400 | 1,112 |
| 2024-09-20 | 1,130 | 1,142 | 1,126 | 1,136 | 105,000 | 1,136 |
| 2024-09-19 | 1,125 | 1,136 | 1,109 | 1,120 | 65,900 | 1,120 |
| 2024-09-18 | 1,122 | 1,128 | 1,099 | 1,111 | 71,500 | 1,111 |
| 2024-09-17 | 1,095 | 1,136 | 1,095 | 1,117 | 123,200 | 1,117 |
| 2024-09-13 | 1,083 | 1,099 | 1,082 | 1,094 | 54,700 | 1,094 |
| 2024-09-12 | 1,090 | 1,099 | 1,083 | 1,092 | 52,100 | 1,092 |
| 2024-09-11 | 1,090 | 1,094 | 1,065 | 1,073 | 56,900 | 1,073 |
| 2024-09-10 | 1,072 | 1,099 | 1,072 | 1,090 | 52,400 | 1,090 |
| 2024-09-09 | 1,067 | 1,092 | 1,054 | 1,077 | 86,300 | 1,077 |
| 2024-09-06 | 1,082 | 1,085 | 1,068 | 1,072 | 44,200 | 1,072 |
| 2024-09-05 | 1,060 | 1,097 | 1,051 | 1,082 | 54,500 | 1,082 |
| 2024-09-04 | 1,069 | 1,071 | 1,052 | 1,060 | 71,100 | 1,060 |
| 2024-09-03 | 1,070 | 1,085 | 1,070 | 1,077 | 36,900 | 1,077 |
| 2024-09-02 | 1,071 | 1,085 | 1,070 | 1,070 | 38,500 | 1,070 |
| 2024-08-30 | 1,058 | 1,075 | 1,058 | 1,070 | 36,500 | 1,070 |
| 2024-08-29 | 1,050 | 1,059 | 1,049 | 1,058 | 29,700 | 1,058 |
| 2024-08-28 | 1,047 | 1,057 | 1,034 | 1,057 | 39,500 | 1,057 |
| 2024-08-27 | 1,049 | 1,067 | 1,046 | 1,054 | 50,400 | 1,054 |
| 2024-08-26 | 1,031 | 1,050 | 1,031 | 1,049 | 108,600 | 1,049 |
| 2024-08-23 | 1,030 | 1,030 | 1,014 | 1,022 | 40,500 | 1,022 |
| 2024-08-22 | 1,021 | 1,034 | 1,014 | 1,030 | 71,300 | 1,030 |
| 2024-08-21 | 1,016 | 1,020 | 1,006 | 1,014 | 15,100 | 1,014 |
| 2024-08-20 | 1,028 | 1,028 | 1,022 | 1,026 | 18,000 | 1,026 |
| 2024-08-19 | 1,031 | 1,031 | 1,007 | 1,013 | 38,200 | 1,013 |
| 2024-08-16 | 1,030 | 1,035 | 1,026 | 1,028 | 47,400 | 1,028 |
| 2024-08-15 | 1,030 | 1,032 | 1,020 | 1,028 | 45,900 | 1,028 |
| 2024-08-14 | 1,041 | 1,041 | 1,017 | 1,020 | 40,000 | 1,020 |
| 2024-08-13 | 1,028 | 1,052 | 1,019 | 1,047 | 71,400 | 1,047 |
| 2024-08-09 | 983 | 1,021 | 950 | 1,016 | 171,400 | 1,016 |
| 2024-08-08 | 960 | 968 | 950 | 950 | 46,100 | 950 |
| 2024-08-07 | 975 | 996 | 962 | 970 | 81,900 | 970 |
| 2024-08-06 | 960 | 992 | 951 | 992 | 137,400 | 992 |
| 2024-08-05 | 971 | 975 | 874 | 920 | 213,100 | 920 |
| 2024-08-02 | 1,025 | 1,030 | 986 | 986 | 98,500 | 986 |
| 2024-08-01 | 1,077 | 1,077 | 1,036 | 1,040 | 47,500 | 1,040 |
| 2024-07-31 | 1,052 | 1,091 | 1,047 | 1,090 | 72,800 | 1,090 |
| 2024-07-30 | 1,052 | 1,054 | 1,042 | 1,052 | 43,900 | 1,052 |
| 2024-07-29 | 1,050 | 1,055 | 1,045 | 1,052 | 32,600 | 1,052 |
| 2024-07-26 | 1,043 | 1,049 | 1,030 | 1,037 | 59,100 | 1,037 |
| 2024-07-25 | 1,058 | 1,058 | 1,033 | 1,033 | 61,400 | 1,033 |
| 2024-07-24 | 1,071 | 1,084 | 1,058 | 1,064 | 58,800 | 1,064 |
| 2024-07-23 | 1,081 | 1,083 | 1,067 | 1,067 | 22,900 | 1,067 |
| 2024-07-22 | 1,091 | 1,094 | 1,076 | 1,081 | 50,100 | 1,081 |
| 2024-07-19 | 1,073 | 1,091 | 1,073 | 1,091 | 61,100 | 1,091 |
| 2024-07-18 | 1,072 | 1,086 | 1,067 | 1,072 | 79,500 | 1,072 |
| 2024-07-17 | 1,061 | 1,086 | 1,061 | 1,086 | 83,900 | 1,086 |
| 2024-07-16 | 1,069 | 1,070 | 1,057 | 1,060 | 30,200 | 1,060 |
| 2024-07-12 | 1,059 | 1,068 | 1,049 | 1,055 | 32,200 | 1,055 |
| 2024-07-11 | 1,049 | 1,065 | 1,041 | 1,061 | 63,000 | 1,061 |
| 2024-07-10 | 1,038 | 1,041 | 1,033 | 1,035 | 38,800 | 1,035 |
| 2024-07-09 | 1,032 | 1,044 | 1,032 | 1,038 | 34,100 | 1,038 |
| 2024-07-08 | 1,053 | 1,053 | 1,030 | 1,030 | 25,700 | 1,030 |
| 2024-07-05 | 1,070 | 1,070 | 1,042 | 1,042 | 62,800 | 1,042 |
| 2024-07-04 | 1,068 | 1,068 | 1,057 | 1,068 | 38,400 | 1,068 |
| 2024-07-03 | 1,059 | 1,060 | 1,049 | 1,056 | 24,800 | 1,056 |
| 2024-07-02 | 1,065 | 1,065 | 1,051 | 1,051 | 32,600 | 1,051 |
| 2024-07-01 | 1,065 | 1,066 | 1,057 | 1,059 | 29,400 | 1,059 |
| 2024-06-28 | 1,060 | 1,066 | 1,047 | 1,060 | 55,000 | 1,060 |
| 2024-06-27 | 1,061 | 1,062 | 1,046 | 1,053 | 33,100 | 1,053 |
| 2024-06-26 | 1,060 | 1,065 | 1,047 | 1,062 | 41,200 | 1,062 |
| 2024-06-25 | 1,075 | 1,075 | 1,061 | 1,067 | 65,600 | 1,067 |
| 2024-06-24 | 1,057 | 1,066 | 1,055 | 1,065 | 49,300 | 1,065 |
| 2024-06-21 | 1,046 | 1,058 | 1,041 | 1,047 | 55,000 | 1,047 |
| 2024-06-20 | 1,056 | 1,059 | 1,041 | 1,046 | 32,900 | 1,046 |
| 2024-06-19 | 1,047 | 1,060 | 1,047 | 1,056 | 34,600 | 1,056 |
| 2024-06-18 | 1,030 | 1,049 | 1,030 | 1,048 | 34,800 | 1,048 |
| 2024-06-17 | 1,036 | 1,040 | 1,012 | 1,023 | 39,200 | 1,023 |
| 2024-06-14 | 1,024 | 1,037 | 1,024 | 1,032 | 50,800 | 1,032 |
| 2024-06-13 | 1,050 | 1,052 | 1,015 | 1,021 | 62,900 | 1,021 |
| 2024-06-12 | 1,047 | 1,056 | 1,041 | 1,048 | 46,900 | 1,048 |
| 2024-06-11 | 1,050 | 1,060 | 1,042 | 1,047 | 65,000 | 1,047 |
| 2024-06-10 | 1,023 | 1,048 | 1,021 | 1,045 | 56,400 | 1,045 |
| 2024-06-07 | 1,024 | 1,028 | 1,010 | 1,016 | 77,900 | 1,016 |
| 2024-06-06 | 1,015 | 1,017 | 1,006 | 1,008 | 35,700 | 1,008 |
| 2024-06-05 | 1,024 | 1,024 | 1,006 | 1,012 | 44,500 | 1,012 |
| 2024-06-04 | 1,032 | 1,039 | 1,028 | 1,029 | 31,800 | 1,029 |
| 2024-06-03 | 1,035 | 1,042 | 1,032 | 1,037 | 43,700 | 1,037 |
| 2024-05-31 | 1,021 | 1,032 | 1,018 | 1,027 | 33,500 | 1,027 |
| 2024-05-30 | 1,007 | 1,019 | 1,001 | 1,016 | 22,500 | 1,016 |
| 2024-05-29 | 1,022 | 1,024 | 1,007 | 1,010 | 24,100 | 1,010 |
| 2024-05-28 | 1,039 | 1,039 | 1,025 | 1,029 | 32,800 | 1,029 |
| 2024-05-27 | 1,039 | 1,039 | 1,030 | 1,039 | 23,200 | 1,039 |
| 2024-05-24 | 1,019 | 1,033 | 1,013 | 1,029 | 26,700 | 1,029 |
| 2024-05-23 | 1,015 | 1,027 | 1,008 | 1,022 | 33,800 | 1,022 |
| 2024-05-22 | 1,023 | 1,026 | 1,014 | 1,014 | 30,300 | 1,014 |
| 2024-05-21 | 1,033 | 1,034 | 1,018 | 1,023 | 33,500 | 1,023 |
| 2024-05-20 | 1,024 | 1,039 | 1,024 | 1,033 | 39,400 | 1,033 |
| 2024-05-17 | 1,023 | 1,028 | 1,012 | 1,024 | 21,700 | 1,024 |
| 2024-05-16 | 1,030 | 1,030 | 1,009 | 1,026 | 71,100 | 1,026 |
| 2024-05-15 | 1,062 | 1,083 | 1,004 | 1,024 | 124,700 | 1,024 |
| 2024-05-14 | 1,063 | 1,065 | 1,044 | 1,051 | 42,200 | 1,051 |
| 2024-05-13 | 1,070 | 1,072 | 1,058 | 1,069 | 28,300 | 1,069 |
| 2024-05-10 | 1,070 | 1,075 | 1,061 | 1,070 | 25,500 | 1,070 |
| 2024-05-09 | 1,048 | 1,069 | 1,048 | 1,067 | 31,600 | 1,067 |
| 2024-05-08 | 1,057 | 1,062 | 1,046 | 1,048 | 24,700 | 1,048 |
| 2024-05-07 | 1,069 | 1,069 | 1,059 | 1,061 | 18,100 | 1,061 |
| 2024-05-02 | 1,077 | 1,078 | 1,066 | 1,069 | 14,100 | 1,069 |
| 2024-05-01 | 1,072 | 1,076 | 1,064 | 1,076 | 22,600 | 1,076 |
| 2024-04-30 | 1,060 | 1,081 | 1,053 | 1,079 | 43,400 | 1,079 |
| 2024-04-26 | 1,046 | 1,054 | 1,039 | 1,054 | 29,700 | 1,054 |
| 2024-04-25 | 1,054 | 1,054 | 1,043 | 1,047 | 23,700 | 1,047 |
| 2024-04-24 | 1,040 | 1,057 | 1,037 | 1,053 | 40,200 | 1,053 |
| 2024-04-23 | 1,035 | 1,038 | 1,030 | 1,037 | 17,600 | 1,037 |
| 2024-04-22 | 1,034 | 1,039 | 1,028 | 1,035 | 26,600 | 1,035 |
| 2024-04-19 | 1,044 | 1,049 | 1,016 | 1,025 | 60,300 | 1,025 |
| 2024-04-18 | 1,053 | 1,056 | 1,042 | 1,056 | 18,800 | 1,056 |
| 2024-04-17 | 1,062 | 1,062 | 1,044 | 1,046 | 41,800 | 1,046 |
| 2024-04-16 | 1,085 | 1,092 | 1,055 | 1,061 | 45,200 | 1,061 |
| 2024-04-15 | 1,070 | 1,093 | 1,070 | 1,093 | 37,200 | 1,093 |
| 2024-04-12 | 1,090 | 1,094 | 1,079 | 1,080 | 52,200 | 1,080 |
| 2024-04-11 | 1,060 | 1,105 | 1,053 | 1,088 | 99,600 | 1,088 |
| 2024-04-10 | 1,035 | 1,063 | 1,035 | 1,061 | 62,700 | 1,061 |
| 2024-04-09 | 1,019 | 1,032 | 1,016 | 1,029 | 56,500 | 1,029 |
| 2024-04-08 | 1,015 | 1,020 | 1,006 | 1,013 | 53,900 | 1,013 |
| 2024-04-05 | 1,005 | 1,010 | 997 | 1,010 | 91,100 | 1,010 |
| 2024-04-04 | 1,008 | 1,020 | 1,004 | 1,012 | 73,400 | 1,012 |
| 2024-04-03 | 997 | 1,010 | 992 | 1,010 | 85,000 | 1,010 |
| 2024-04-02 | 1,008 | 1,015 | 1,000 | 1,005 | 66,300 | 1,005 |
| 2024-04-01 | 1,019 | 1,022 | 1,000 | 1,008 | 81,200 | 1,008 |
| 2024-03-29 | 1,011 | 1,021 | 1,010 | 1,019 | 59,000 | 1,019 |
| 2024-03-28 | 1,035 | 1,035 | 1,011 | 1,016 | 115,100 | 1,016 |
| 2024-03-27 | 1,041 | 1,058 | 1,040 | 1,055 | 148,900 | 1,055 |
| 2024-03-26 | 1,030 | 1,043 | 1,025 | 1,038 | 49,400 | 1,038 |
| 2024-03-25 | 1,037 | 1,040 | 1,025 | 1,025 | 114,500 | 1,025 |
| 2024-03-22 | 1,046 | 1,047 | 1,034 | 1,040 | 80,500 | 1,040 |
| 2024-03-21 | 1,045 | 1,048 | 1,038 | 1,041 | 69,100 | 1,041 |
| 2024-03-19 | 1,028 | 1,036 | 1,024 | 1,035 | 45,200 | 1,035 |
| 2024-03-18 | 1,030 | 1,034 | 1,022 | 1,027 | 54,500 | 1,027 |
| 2024-03-15 | 1,016 | 1,028 | 1,013 | 1,018 | 50,900 | 1,018 |
| 2024-03-14 | 1,015 | 1,020 | 1,006 | 1,016 | 73,700 | 1,016 |
| 2024-03-13 | 1,031 | 1,038 | 1,012 | 1,016 | 82,200 | 1,016 |
| 2024-03-12 | 1,036 | 1,038 | 1,021 | 1,030 | 39,400 | 1,030 |
| 2024-03-11 | 1,055 | 1,055 | 1,023 | 1,034 | 61,300 | 1,034 |
| 2024-03-08 | 1,045 | 1,077 | 1,045 | 1,068 | 125,100 | 1,068 |
| 2024-03-07 | 1,040 | 1,048 | 1,033 | 1,047 | 117,800 | 1,047 |
| 2024-03-06 | 1,020 | 1,037 | 1,020 | 1,037 | 113,500 | 1,037 |
| 2024-03-05 | 1,007 | 1,027 | 1,004 | 1,025 | 99,200 | 1,025 |
| 2024-03-04 | 1,019 | 1,019 | 1,001 | 1,010 | 100,000 | 1,010 |
| 2024-03-01 | 1,004 | 1,005 | 996 | 1,001 | 66,500 | 1,001 |
| 2024-02-29 | 1,011 | 1,017 | 1,003 | 1,004 | 48,000 | 1,004 |
| 2024-02-28 | 1,005 | 1,017 | 1,005 | 1,010 | 49,200 | 1,010 |
| 2024-02-27 | 990 | 1,010 | 990 | 1,008 | 48,000 | 1,008 |
| 2024-02-26 | 990 | 996 | 988 | 992 | 39,800 | 992 |
| 2024-02-22 | 986 | 992 | 978 | 985 | 53,600 | 985 |
| 2024-02-21 | 984 | 990 | 979 | 982 | 44,700 | 982 |
| 2024-02-20 | 987 | 997 | 984 | 984 | 31,700 | 984 |
| 2024-02-19 | 985 | 990 | 980 | 985 | 70,500 | 985 |
| 2024-02-16 | 982 | 989 | 973 | 985 | 50,000 | 985 |
| 2024-02-15 | 991 | 991 | 969 | 971 | 69,500 | 971 |
| 2024-02-14 | 1,024 | 1,026 | 976 | 995 | 135,400 | 995 |
| 2024-02-13 | 1,021 | 1,030 | 1,018 | 1,028 | 51,200 | 1,028 |
| 2024-02-09 | 1,008 | 1,018 | 1,007 | 1,016 | 58,800 | 1,016 |
| 2024-02-08 | 997 | 1,008 | 991 | 1,008 | 85,000 | 1,008 |
| 2024-02-07 | 988 | 1,000 | 988 | 997 | 40,800 | 997 |
| 2024-02-06 | 995 | 997 | 990 | 991 | 86,400 | 991 |
| 2024-02-05 | 1,000 | 1,003 | 995 | 998 | 64,600 | 998 |
| 2024-02-02 | 985 | 991 | 981 | 988 | 61,900 | 988 |
| 2024-02-01 | 975 | 984 | 975 | 980 | 37,000 | 980 |
| 2024-01-31 | 978 | 984 | 974 | 984 | 34,200 | 984 |
| 2024-01-30 | 980 | 987 | 975 | 978 | 61,100 | 978 |
| 2024-01-29 | 977 | 980 | 974 | 976 | 30,300 | 976 |
| 2024-01-26 | 974 | 984 | 974 | 975 | 43,500 | 975 |
| 2024-01-25 | 971 | 976 | 961 | 974 | 66,200 | 974 |
| 2024-01-24 | 975 | 982 | 973 | 977 | 34,000 | 977 |
| 2024-01-23 | 985 | 986 | 972 | 973 | 37,200 | 973 |
| 2024-01-22 | 980 | 984 | 975 | 980 | 55,400 | 980 |
| 2024-01-19 | 974 | 979 | 972 | 975 | 47,500 | 975 |
| 2024-01-18 | 966 | 972 | 962 | 971 | 40,500 | 971 |
| 2024-01-17 | 969 | 969 | 957 | 960 | 63,000 | 960 |
| 2024-01-16 | 969 | 969 | 959 | 960 | 36,600 | 960 |
| 2024-01-15 | 953 | 970 | 953 | 964 | 61,100 | 964 |
| 2024-01-12 | 956 | 959 | 947 | 949 | 56,700 | 949 |
| 2024-01-11 | 959 | 960 | 954 | 955 | 47,800 | 955 |
| 2024-01-10 | 942 | 952 | 941 | 950 | 42,100 | 950 |
| 2024-01-09 | 940 | 945 | 938 | 942 | 54,300 | 942 |
| 2024-01-05 | 938 | 938 | 929 | 932 | 85,200 | 932 |
| 2024-01-04 | 930 | 931 | 920 | 931 | 74,400 | 931 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
