6247 (株)日阪製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 949 | 966 | 947 | 960 | 83,400 | 960 |
| 2025-04-02 | 990 | 991 | 970 | 970 | 76,300 | 970 |
| 2025-04-01 | 1,001 | 1,001 | 986 | 986 | 59,900 | 986 |
| 2025-03-31 | 1,001 | 1,010 | 988 | 990 | 93,100 | 990 |
| 2025-03-28 | 1,011 | 1,016 | 1,004 | 1,012 | 288,000 | 1,012 |
| 2025-03-27 | 1,023 | 1,034 | 1,021 | 1,032 | 181,000 | 1,032 |
| 2025-03-26 | 1,029 | 1,036 | 1,020 | 1,036 | 114,700 | 1,036 |
| 2025-03-25 | 1,032 | 1,032 | 1,016 | 1,019 | 99,000 | 1,019 |
| 2025-03-24 | 1,030 | 1,033 | 1,016 | 1,016 | 132,600 | 1,016 |
| 2025-03-21 | 1,011 | 1,022 | 1,009 | 1,020 | 147,600 | 1,020 |
| 2025-03-19 | 1,013 | 1,022 | 1,010 | 1,019 | 54,500 | 1,019 |
| 2025-03-18 | 1,017 | 1,027 | 1,016 | 1,017 | 67,600 | 1,017 |
| 2025-03-17 | 1,015 | 1,020 | 1,009 | 1,015 | 44,400 | 1,015 |
| 2025-03-14 | 1,003 | 1,011 | 1,001 | 1,009 | 101,300 | 1,009 |
| 2025-03-13 | 1,007 | 1,020 | 1,007 | 1,016 | 86,900 | 1,016 |
| 2025-03-12 | 1,006 | 1,014 | 1,005 | 1,009 | 62,800 | 1,009 |
| 2025-03-11 | 1,020 | 1,020 | 1,009 | 1,018 | 61,800 | 1,018 |
| 2025-03-10 | 1,031 | 1,035 | 1,026 | 1,028 | 30,800 | 1,028 |
| 2025-03-07 | 1,034 | 1,038 | 1,022 | 1,036 | 38,100 | 1,036 |
| 2025-03-06 | 1,039 | 1,047 | 1,037 | 1,046 | 36,200 | 1,046 |
| 2025-03-05 | 1,030 | 1,038 | 1,028 | 1,037 | 39,000 | 1,037 |
| 2025-03-04 | 1,028 | 1,028 | 1,018 | 1,024 | 24,800 | 1,024 |
| 2025-03-03 | 1,017 | 1,030 | 1,017 | 1,028 | 40,800 | 1,028 |
| 2025-02-28 | 1,003 | 1,011 | 1,000 | 1,004 | 49,300 | 1,004 |
| 2025-02-27 | 1,010 | 1,011 | 1,002 | 1,007 | 46,500 | 1,007 |
| 2025-02-26 | 1,007 | 1,009 | 1,000 | 1,006 | 55,500 | 1,006 |
| 2025-02-25 | 1,013 | 1,018 | 1,003 | 1,007 | 99,100 | 1,007 |
| 2025-02-21 | 1,030 | 1,032 | 1,016 | 1,023 | 61,800 | 1,023 |
| 2025-02-20 | 1,039 | 1,041 | 1,031 | 1,032 | 53,700 | 1,032 |
| 2025-02-19 | 1,060 | 1,060 | 1,042 | 1,048 | 56,900 | 1,048 |
| 2025-02-18 | 1,054 | 1,065 | 1,046 | 1,064 | 22,300 | 1,064 |
| 2025-02-17 | 1,050 | 1,068 | 1,042 | 1,061 | 41,900 | 1,061 |
| 2025-02-14 | 1,070 | 1,079 | 1,020 | 1,045 | 98,300 | 1,045 |
| 2025-02-13 | 1,070 | 1,078 | 1,058 | 1,077 | 31,300 | 1,077 |
| 2025-02-12 | 1,051 | 1,071 | 1,051 | 1,067 | 30,100 | 1,067 |
| 2025-02-10 | 1,041 | 1,056 | 1,040 | 1,050 | 40,800 | 1,050 |
| 2025-02-07 | 1,044 | 1,059 | 1,043 | 1,053 | 21,500 | 1,053 |
| 2025-02-06 | 1,048 | 1,055 | 1,041 | 1,055 | 26,600 | 1,055 |
| 2025-02-05 | 1,041 | 1,058 | 1,041 | 1,058 | 37,400 | 1,058 |
| 2025-02-04 | 1,064 | 1,065 | 1,036 | 1,037 | 58,300 | 1,037 |
| 2025-02-03 | 1,052 | 1,092 | 1,025 | 1,059 | 152,700 | 1,059 |
| 2025-01-31 | 1,059 | 1,060 | 1,049 | 1,054 | 20,500 | 1,054 |
| 2025-01-30 | 1,047 | 1,057 | 1,045 | 1,056 | 30,900 | 1,056 |
| 2025-01-29 | 1,047 | 1,058 | 1,047 | 1,052 | 18,300 | 1,052 |
| 2025-01-28 | 1,042 | 1,050 | 1,040 | 1,047 | 19,400 | 1,047 |
| 2025-01-27 | 1,040 | 1,048 | 1,038 | 1,045 | 25,200 | 1,045 |
| 2025-01-24 | 1,028 | 1,030 | 1,020 | 1,023 | 39,400 | 1,023 |
| 2025-01-23 | 1,033 | 1,033 | 1,022 | 1,026 | 32,900 | 1,026 |
| 2025-01-22 | 1,025 | 1,036 | 1,024 | 1,036 | 28,900 | 1,036 |
| 2025-01-21 | 1,041 | 1,041 | 1,020 | 1,025 | 31,400 | 1,025 |
| 2025-01-20 | 1,040 | 1,048 | 1,038 | 1,041 | 21,500 | 1,041 |
| 2025-01-17 | 1,043 | 1,047 | 1,037 | 1,040 | 21,200 | 1,040 |
| 2025-01-16 | 1,040 | 1,053 | 1,040 | 1,043 | 35,400 | 1,043 |
| 2025-01-15 | 1,032 | 1,041 | 1,029 | 1,032 | 22,300 | 1,032 |
| 2025-01-14 | 1,047 | 1,047 | 1,025 | 1,030 | 44,900 | 1,030 |
| 2025-01-10 | 1,065 | 1,069 | 1,052 | 1,052 | 25,700 | 1,052 |
| 2025-01-09 | 1,081 | 1,088 | 1,065 | 1,065 | 55,300 | 1,065 |
| 2025-01-08 | 1,079 | 1,094 | 1,079 | 1,081 | 45,500 | 1,081 |
| 2025-01-07 | 1,070 | 1,085 | 1,067 | 1,079 | 46,500 | 1,079 |
| 2025-01-06 | 1,064 | 1,084 | 1,063 | 1,070 | 64,100 | 1,070 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株