6247 (株)日阪製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1988-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1988-12-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1988-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1988-12-16 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1988-12-13 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 1,058.33 |
| 1988-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1988-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1988-11-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1988-11-26 | 1,310 | 1,310 | 1,300 | 1,310 | 3,000 | 1,091.67 |
| 1988-11-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1988-11-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,066.67 |
| 1988-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1988-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1988-11-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1988-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1988-11-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1988-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1988-10-31 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,050 |
| 1988-10-22 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 933.33 |
| 1988-10-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1988-10-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1988-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1988-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1988-09-28 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 1,125 |
| 1988-09-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1988-09-21 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 1,066.67 |
| 1988-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1988-09-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1988-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1988-08-31 | 1,260 | 1,260 | 1,260 | 1,260 | 16,000 | 1,050 |
| 1988-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1988-08-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1988-08-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1988-08-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1988-08-09 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1988-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1988-08-02 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,066.67 |
| 1988-08-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1988-07-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1988-07-27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1988-07-26 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 1,050 |
| 1988-07-25 | 1,300 | 1,310 | 1,280 | 1,280 | 10,000 | 1,066.67 |
| 1988-07-23 | 1,260 | 1,300 | 1,240 | 1,300 | 12,000 | 1,083.33 |
| 1988-07-22 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,083.33 |
| 1988-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1988-07-18 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 1,133.33 |
| 1988-07-15 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,133.33 |
| 1988-07-14 | 1,310 | 1,310 | 1,290 | 1,310 | 19,000 | 1,091.67 |
| 1988-07-13 | 1,340 | 1,340 | 1,250 | 1,250 | 43,000 | 1,041.67 |
| 1988-07-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1988-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1988-07-05 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1988-07-04 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,200 |
| 1988-06-30 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1988-06-29 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,150 |
| 1988-06-28 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1988-06-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1988-06-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1988-06-24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,175 |
| 1988-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1988-06-17 | 1,450 | 1,490 | 1,450 | 1,490 | 14,000 | 1,241.67 |
| 1988-06-14 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 1,191.67 |
| 1988-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1988-06-03 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,250 |
| 1988-05-28 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,291.67 |
| 1988-05-27 | 1,570 | 1,580 | 1,570 | 1,570 | 7,000 | 1,308.33 |
| 1988-05-26 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 | 1,316.67 |
| 1988-05-25 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 | 1,241.67 |
| 1988-05-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1988-05-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1988-05-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1988-05-13 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1988-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-05-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 1988-05-09 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 1988-05-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1988-04-28 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,316.67 |
| 1988-04-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1988-04-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-04-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-04-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-04-13 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,258.33 |
| 1988-04-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1988-04-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1988-03-31 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1988-03-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1988-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1988-03-07 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,216.67 |
| 1988-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-03-03 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,250 |
| 1988-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-02-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1988-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1988-02-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1988-02-17 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1988-02-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1988-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,250 |
| 1988-02-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,325 |
| 1988-01-30 | 1,580 | 1,600 | 1,570 | 1,570 | 3,000 | 1,308.33 |
| 1988-01-29 | 1,590 | 1,590 | 1,570 | 1,580 | 4,000 | 1,316.67 |
| 1988-01-28 | 1,500 | 1,590 | 1,500 | 1,590 | 19,000 | 1,325 |
| 1988-01-27 | 1,330 | 1,490 | 1,330 | 1,490 | 6,000 | 1,241.67 |
| 1988-01-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
