6247 (株)日阪製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1987-12-24 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 1,058.33 |
| 1987-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1987-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1987-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1987-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1987-11-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1987-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1987-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1987-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1987-10-29 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1987-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1987-10-26 | 1,320 | 1,320 | 1,240 | 1,240 | 5,000 | 1,033.33 |
| 1987-10-23 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1987-10-22 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 1,166.67 |
| 1987-10-21 | 1,370 | 1,380 | 1,350 | 1,380 | 22,000 | 1,150 |
| 1987-10-19 | 1,560 | 1,560 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1987-10-16 | 1,620 | 1,620 | 1,570 | 1,570 | 10,000 | 1,308.33 |
| 1987-10-15 | 1,730 | 1,730 | 1,610 | 1,610 | 12,000 | 1,341.67 |
| 1987-10-14 | 1,700 | 1,730 | 1,700 | 1,700 | 53,000 | 1,416.67 |
| 1987-10-13 | 1,690 | 1,700 | 1,680 | 1,700 | 30,000 | 1,416.67 |
| 1987-10-12 | 1,670 | 1,710 | 1,650 | 1,670 | 29,000 | 1,391.67 |
| 1987-10-09 | 1,660 | 1,730 | 1,650 | 1,650 | 68,000 | 1,375 |
| 1987-10-08 | 1,640 | 1,640 | 1,610 | 1,630 | 16,000 | 1,358.33 |
| 1987-10-07 | 1,410 | 1,500 | 1,410 | 1,500 | 22,000 | 1,250 |
| 1987-10-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1987-10-05 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,191.67 |
| 1987-10-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1987-10-02 | 1,420 | 1,440 | 1,420 | 1,420 | 3,000 | 1,183.33 |
| 1987-10-01 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1987-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1987-09-29 | 1,410 | 1,460 | 1,410 | 1,460 | 4,000 | 1,216.67 |
| 1987-09-26 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 1,166.67 |
| 1987-09-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1987-09-24 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1987-09-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1987-09-18 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,150 |
| 1987-09-17 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 1987-09-16 | 1,380 | 1,420 | 1,380 | 1,420 | 6,000 | 1,183.33 |
| 1987-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1987-09-11 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1987-09-09 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1987-09-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1987-09-07 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1987-09-05 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1987-09-04 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 1,150 |
| 1987-09-03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1987-09-02 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1987-09-01 | 1,350 | 1,380 | 1,340 | 1,380 | 6,000 | 1,150 |
| 1987-08-31 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1987-08-26 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1987-08-25 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 1,125 |
| 1987-08-24 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 | 1,075 |
| 1987-08-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1987-08-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1987-08-19 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1987-08-18 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1987-08-17 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 1,141.67 |
| 1987-08-14 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1987-08-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1987-08-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1987-08-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,200 |
| 1987-08-10 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,183.33 |
| 1987-08-07 | 1,360 | 1,440 | 1,360 | 1,430 | 9,000 | 1,191.67 |
| 1987-08-06 | 1,270 | 1,350 | 1,270 | 1,350 | 13,000 | 1,125 |
| 1987-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1987-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1987-07-31 | 1,290 | 1,300 | 1,220 | 1,250 | 22,000 | 1,041.67 |
| 1987-07-30 | 1,130 | 1,290 | 1,130 | 1,290 | 7,000 | 1,075 |
| 1987-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1987-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1987-07-24 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 916.67 |
| 1987-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1987-07-20 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 916.67 |
| 1987-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 875 |
| 1987-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1987-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1987-06-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1987-06-15 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1987-06-11 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1987-06-10 | 1,150 | 1,160 | 1,100 | 1,100 | 19,000 | 916.67 |
| 1987-06-09 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 941.67 |
| 1987-06-08 | 985 | 1,040 | 971 | 1,040 | 13,000 | 866.67 |
| 1987-06-06 | 980 | 985 | 970 | 985 | 33,000 | 820.83 |
| 1987-06-05 | 920 | 932 | 910 | 910 | 41,000 | 758.33 |
| 1987-06-04 | 915 | 920 | 910 | 910 | 15,000 | 758.33 |
| 1987-06-03 | 910 | 910 | 910 | 910 | 13,000 | 758.33 |
| 1987-06-02 | 910 | 910 | 910 | 910 | 12,000 | 758.33 |
| 1987-06-01 | 900 | 910 | 900 | 910 | 9,000 | 758.33 |
| 1987-05-30 | 900 | 905 | 900 | 900 | 6,000 | 750 |
| 1987-05-28 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 1987-05-27 | 900 | 910 | 900 | 910 | 7,000 | 758.33 |
| 1987-05-22 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1987-05-21 | 900 | 900 | 880 | 880 | 2,000 | 733.33 |
| 1987-05-20 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1987-05-19 | 885 | 885 | 885 | 885 | 1,000 | 737.50 |
| 1987-05-11 | 955 | 955 | 955 | 955 | 100,000 | 795.83 |
| 1987-04-27 | 771 | 771 | 771 | 771 | 1,000 | 642.50 |
| 1987-04-25 | 761 | 762 | 761 | 762 | 2,000 | 635 |
| 1987-04-23 | 780 | 780 | 780 | 780 | 6,000 | 650 |
| 1987-04-21 | 780 | 780 | 780 | 780 | 7,000 | 650 |
| 1987-04-15 | 795 | 795 | 781 | 781 | 5,000 | 650.83 |
| 1987-04-13 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1987-04-10 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 1987-04-09 | 790 | 790 | 781 | 781 | 104,000 | 650.83 |
| 1987-04-03 | 810 | 810 | 810 | 810 | 1,000 | 675 |
| 1987-03-31 | 800 | 820 | 800 | 820 | 2,000 | 683.33 |
| 1987-03-19 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 1987-03-10 | 870 | 870 | 870 | 870 | 60,000 | 725 |
| 1987-02-25 | 902 | 902 | 901 | 901 | 2,000 | 750.83 |
| 1987-02-23 | 895 | 895 | 895 | 895 | 3,000 | 745.83 |
| 1987-02-16 | 881 | 881 | 881 | 881 | 1,000 | 734.17 |
| 1987-02-09 | 881 | 881 | 881 | 881 | 1,000 | 734.17 |
| 1987-01-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1987-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
