6247 (株)日阪製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-12-29 | 690 | 690 | 661 | 661 | 32,000 | 661 |
| 1997-12-26 | 694 | 694 | 690 | 690 | 4,000 | 690 |
| 1997-12-25 | 660 | 696 | 658 | 696 | 34,000 | 696 |
| 1997-12-24 | 660 | 660 | 658 | 658 | 8,000 | 658 |
| 1997-12-22 | 681 | 685 | 669 | 669 | 29,000 | 669 |
| 1997-12-19 | 710 | 710 | 661 | 661 | 30,000 | 661 |
| 1997-12-18 | 700 | 700 | 690 | 700 | 31,000 | 700 |
| 1997-12-17 | 690 | 690 | 661 | 661 | 40,000 | 661 |
| 1997-12-16 | 687 | 700 | 687 | 700 | 39,000 | 700 |
| 1997-12-15 | 690 | 690 | 680 | 690 | 10,000 | 690 |
| 1997-12-12 | 700 | 700 | 690 | 692 | 62,000 | 692 |
| 1997-12-11 | 690 | 690 | 685 | 686 | 10,000 | 686 |
| 1997-12-10 | 680 | 685 | 680 | 683 | 33,000 | 683 |
| 1997-12-09 | 665 | 680 | 662 | 680 | 21,000 | 680 |
| 1997-12-08 | 672 | 672 | 670 | 671 | 10,000 | 671 |
| 1997-12-05 | 670 | 674 | 658 | 674 | 20,000 | 674 |
| 1997-12-04 | 668 | 668 | 657 | 658 | 32,000 | 658 |
| 1997-12-03 | 658 | 668 | 658 | 668 | 6,000 | 668 |
| 1997-12-02 | 650 | 650 | 641 | 649 | 41,000 | 649 |
| 1997-12-01 | 644 | 650 | 635 | 650 | 43,000 | 650 |
| 1997-11-28 | 650 | 650 | 626 | 646 | 30,000 | 646 |
| 1997-11-27 | 600 | 632 | 600 | 619 | 32,000 | 619 |
| 1997-11-26 | 591 | 632 | 591 | 615 | 39,000 | 615 |
| 1997-11-25 | 584 | 584 | 584 | 584 | 35,000 | 584 |
| 1997-11-21 | 685 | 685 | 684 | 684 | 7,000 | 684 |
| 1997-11-20 | 670 | 674 | 670 | 674 | 38,000 | 674 |
| 1997-11-19 | 710 | 710 | 681 | 681 | 24,000 | 681 |
| 1997-11-18 | 715 | 715 | 700 | 710 | 15,000 | 710 |
| 1997-11-17 | 681 | 725 | 681 | 715 | 14,000 | 715 |
| 1997-11-14 | 671 | 690 | 670 | 680 | 16,000 | 680 |
| 1997-11-13 | 664 | 670 | 664 | 670 | 14,000 | 670 |
| 1997-11-12 | 671 | 671 | 670 | 670 | 8,000 | 670 |
| 1997-11-11 | 670 | 672 | 670 | 671 | 6,000 | 671 |
| 1997-11-10 | 691 | 691 | 680 | 680 | 5,000 | 680 |
| 1997-11-07 | 701 | 701 | 671 | 671 | 12,000 | 671 |
| 1997-11-06 | 729 | 729 | 710 | 710 | 6,000 | 710 |
| 1997-11-05 | 749 | 749 | 730 | 730 | 18,000 | 730 |
| 1997-11-04 | 739 | 750 | 735 | 750 | 10,000 | 750 |
| 1997-10-31 | 710 | 740 | 700 | 740 | 12,000 | 740 |
| 1997-10-30 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1997-10-29 | 710 | 730 | 710 | 730 | 11,000 | 730 |
| 1997-10-28 | 680 | 680 | 670 | 670 | 38,000 | 670 |
| 1997-10-27 | 705 | 705 | 695 | 700 | 42,000 | 700 |
| 1997-10-24 | 723 | 730 | 723 | 726 | 20,000 | 726 |
| 1997-10-23 | 730 | 730 | 720 | 723 | 7,000 | 723 |
| 1997-10-22 | 710 | 710 | 700 | 710 | 52,000 | 710 |
| 1997-10-21 | 700 | 700 | 695 | 700 | 52,000 | 700 |
| 1997-10-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-10-17 | 700 | 700 | 691 | 691 | 8,000 | 691 |
| 1997-10-16 | 691 | 700 | 690 | 690 | 7,000 | 690 |
| 1997-10-15 | 685 | 695 | 685 | 695 | 6,000 | 695 |
| 1997-10-14 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1997-10-13 | 700 | 710 | 700 | 700 | 10,000 | 700 |
| 1997-10-09 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 1997-10-08 | 710 | 710 | 709 | 710 | 20,000 | 710 |
| 1997-10-07 | 730 | 740 | 710 | 710 | 30,000 | 710 |
| 1997-10-03 | 641 | 655 | 640 | 655 | 47,000 | 655 |
| 1997-10-02 | 700 | 700 | 620 | 635 | 99,000 | 635 |
| 1997-10-01 | 740 | 740 | 700 | 700 | 34,000 | 700 |
| 1997-09-30 | 760 | 760 | 750 | 750 | 38,000 | 750 |
| 1997-09-29 | 760 | 760 | 760 | 760 | 18,000 | 760 |
| 1997-09-26 | 811 | 811 | 800 | 800 | 12,000 | 800 |
| 1997-09-25 | 825 | 830 | 820 | 820 | 24,000 | 820 |
| 1997-09-24 | 830 | 830 | 829 | 830 | 33,000 | 830 |
| 1997-09-22 | 813 | 830 | 813 | 830 | 52,000 | 830 |
| 1997-09-19 | 812 | 830 | 812 | 825 | 20,000 | 825 |
| 1997-09-18 | 840 | 840 | 811 | 811 | 131,000 | 811 |
| 1997-09-17 | 851 | 851 | 840 | 840 | 16,000 | 840 |
| 1997-09-16 | 871 | 871 | 856 | 856 | 17,000 | 856 |
| 1997-09-12 | 890 | 890 | 889 | 890 | 18,000 | 890 |
| 1997-09-11 | 889 | 889 | 889 | 889 | 8,000 | 889 |
| 1997-09-10 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1997-09-09 | 889 | 889 | 889 | 889 | 6,000 | 889 |
| 1997-09-08 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1997-09-05 | 889 | 889 | 880 | 889 | 5,000 | 889 |
| 1997-09-04 | 871 | 871 | 869 | 869 | 7,000 | 869 |
| 1997-09-03 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1997-09-02 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1997-09-01 | 855 | 855 | 845 | 850 | 22,000 | 850 |
| 1997-08-29 | 856 | 856 | 855 | 855 | 5,000 | 855 |
| 1997-08-27 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1997-08-26 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1997-08-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-08-22 | 855 | 855 | 850 | 851 | 21,000 | 851 |
| 1997-08-21 | 860 | 860 | 850 | 850 | 19,000 | 850 |
| 1997-08-20 | 850 | 860 | 850 | 855 | 29,000 | 855 |
| 1997-08-19 | 869 | 869 | 860 | 860 | 11,000 | 860 |
| 1997-08-18 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1997-08-15 | 859 | 860 | 855 | 860 | 7,000 | 860 |
| 1997-08-14 | 860 | 860 | 859 | 859 | 9,000 | 859 |
| 1997-08-13 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1997-08-12 | 880 | 880 | 860 | 860 | 20,000 | 860 |
| 1997-08-11 | 883 | 883 | 880 | 880 | 11,000 | 880 |
| 1997-08-08 | 880 | 900 | 880 | 883 | 26,000 | 883 |
| 1997-08-07 | 910 | 910 | 900 | 900 | 76,000 | 900 |
| 1997-08-06 | 920 | 920 | 920 | 920 | 17,000 | 920 |
| 1997-08-05 | 940 | 940 | 938 | 938 | 5,000 | 938 |
| 1997-08-04 | 939 | 940 | 923 | 930 | 81,000 | 930 |
| 1997-08-01 | 931 | 932 | 931 | 931 | 11,000 | 931 |
| 1997-07-31 | 932 | 932 | 930 | 931 | 7,000 | 931 |
| 1997-07-30 | 932 | 932 | 932 | 932 | 7,000 | 932 |
| 1997-07-29 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 1997-07-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-07-25 | 943 | 944 | 942 | 943 | 13,000 | 943 |
| 1997-07-24 | 930 | 930 | 930 | 930 | 19,000 | 930 |
| 1997-07-23 | 921 | 929 | 920 | 929 | 15,000 | 929 |
| 1997-07-22 | 930 | 930 | 920 | 921 | 25,000 | 921 |
| 1997-07-18 | 930 | 930 | 930 | 930 | 37,000 | 930 |
| 1997-07-17 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1997-07-16 | 917 | 918 | 917 | 918 | 14,000 | 918 |
| 1997-07-15 | 920 | 920 | 918 | 918 | 4,000 | 918 |
| 1997-07-14 | 899 | 919 | 899 | 918 | 23,000 | 918 |
| 1997-07-11 | 900 | 900 | 898 | 899 | 11,000 | 899 |
| 1997-07-10 | 879 | 895 | 879 | 895 | 119,000 | 895 |
| 1997-07-09 | 891 | 891 | 881 | 881 | 22,000 | 881 |
| 1997-07-08 | 895 | 896 | 891 | 891 | 34,000 | 891 |
| 1997-07-07 | 918 | 920 | 895 | 895 | 52,000 | 895 |
| 1997-07-04 | 940 | 940 | 920 | 920 | 77,000 | 920 |
| 1997-07-03 | 956 | 956 | 940 | 940 | 10,000 | 940 |
| 1997-07-02 | 970 | 970 | 956 | 960 | 24,000 | 960 |
| 1997-07-01 | 995 | 995 | 960 | 960 | 23,000 | 960 |
| 1997-06-30 | 970 | 975 | 970 | 975 | 4,000 | 975 |
| 1997-06-27 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1997-06-26 | 942 | 950 | 940 | 940 | 32,000 | 940 |
| 1997-06-25 | 942 | 950 | 938 | 940 | 35,000 | 940 |
| 1997-06-24 | 951 | 951 | 940 | 940 | 18,000 | 940 |
| 1997-06-23 | 965 | 965 | 957 | 960 | 13,000 | 960 |
| 1997-06-20 | 967 | 968 | 960 | 960 | 52,000 | 960 |
| 1997-06-19 | 973 | 983 | 962 | 962 | 24,000 | 962 |
| 1997-06-18 | 998 | 998 | 972 | 972 | 25,000 | 972 |
| 1997-06-17 | 999 | 1,000 | 987 | 990 | 14,000 | 990 |
| 1997-06-16 | 999 | 1,000 | 985 | 1,000 | 26,000 | 1,000 |
| 1997-06-13 | 1,020 | 1,020 | 999 | 999 | 44,000 | 999 |
| 1997-06-12 | 1,010 | 1,030 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1997-06-11 | 1,030 | 1,050 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1997-06-10 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 | 1,050 |
| 1997-06-09 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1997-06-06 | 1,050 | 1,050 | 1,030 | 1,040 | 17,000 | 1,040 |
| 1997-06-05 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 | 1,050 |
| 1997-06-04 | 1,030 | 1,050 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1997-06-03 | 1,070 | 1,070 | 1,040 | 1,040 | 24,000 | 1,040 |
| 1997-06-02 | 1,080 | 1,080 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1997-05-30 | 1,050 | 1,090 | 1,050 | 1,080 | 80,000 | 1,080 |
| 1997-05-29 | 1,050 | 1,060 | 1,030 | 1,050 | 67,000 | 1,050 |
| 1997-05-28 | 1,040 | 1,050 | 1,040 | 1,050 | 36,000 | 1,050 |
| 1997-05-27 | 990 | 1,050 | 990 | 1,040 | 33,000 | 1,040 |
| 1997-05-26 | 1,010 | 1,010 | 990 | 1,000 | 38,000 | 1,000 |
| 1997-05-23 | 1,020 | 1,030 | 1,010 | 1,020 | 20,000 | 1,020 |
| 1997-05-22 | 1,010 | 1,030 | 1,010 | 1,020 | 33,000 | 1,020 |
| 1997-05-21 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1997-05-20 | 1,030 | 1,030 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1997-05-19 | 965 | 1,030 | 965 | 1,030 | 53,000 | 1,030 |
| 1997-05-16 | 950 | 963 | 950 | 963 | 15,000 | 963 |
| 1997-05-15 | 940 | 956 | 940 | 941 | 27,000 | 941 |
| 1997-05-14 | 923 | 933 | 923 | 933 | 38,000 | 933 |
| 1997-05-13 | 922 | 923 | 905 | 923 | 90,000 | 923 |
| 1997-05-12 | 927 | 927 | 910 | 923 | 17,000 | 923 |
| 1997-05-09 | 920 | 920 | 917 | 917 | 72,000 | 917 |
| 1997-05-08 | 900 | 918 | 900 | 918 | 27,000 | 918 |
| 1997-05-07 | 883 | 902 | 880 | 900 | 287,000 | 900 |
| 1997-05-06 | 881 | 900 | 880 | 900 | 15,000 | 900 |
| 1997-05-02 | 869 | 900 | 851 | 900 | 200,000 | 900 |
| 1997-05-01 | 872 | 880 | 872 | 880 | 11,000 | 880 |
| 1997-04-30 | 880 | 881 | 870 | 870 | 37,000 | 870 |
| 1997-04-28 | 879 | 880 | 875 | 875 | 12,000 | 875 |
| 1997-04-24 | 894 | 901 | 890 | 890 | 10,000 | 890 |
| 1997-04-23 | 876 | 884 | 876 | 884 | 26,000 | 884 |
| 1997-04-22 | 871 | 876 | 870 | 870 | 19,000 | 870 |
| 1997-04-21 | 870 | 871 | 870 | 871 | 5,000 | 871 |
| 1997-04-18 | 824 | 850 | 824 | 850 | 21,000 | 850 |
| 1997-04-17 | 791 | 809 | 791 | 803 | 97,000 | 803 |
| 1997-04-16 | 781 | 787 | 781 | 783 | 11,000 | 783 |
| 1997-04-15 | 780 | 787 | 780 | 787 | 12,000 | 787 |
| 1997-04-14 | 784 | 784 | 779 | 779 | 8,000 | 779 |
| 1997-04-11 | 790 | 790 | 769 | 775 | 87,000 | 775 |
| 1997-04-10 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 1997-04-09 | 815 | 816 | 810 | 810 | 42,000 | 810 |
| 1997-04-08 | 830 | 830 | 820 | 821 | 68,000 | 821 |
| 1997-04-07 | 834 | 839 | 821 | 831 | 26,000 | 831 |
| 1997-04-04 | 851 | 851 | 840 | 844 | 33,000 | 844 |
| 1997-04-03 | 860 | 860 | 851 | 851 | 8,000 | 851 |
| 1997-04-02 | 865 | 865 | 860 | 860 | 10,000 | 860 |
| 1997-04-01 | 870 | 877 | 860 | 870 | 79,000 | 870 |
| 1997-03-31 | 870 | 871 | 870 | 870 | 6,000 | 870 |
| 1997-03-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-03-27 | 890 | 890 | 870 | 890 | 13,000 | 890 |
| 1997-03-26 | 900 | 900 | 890 | 890 | 11,000 | 890 |
| 1997-03-25 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1997-03-24 | 890 | 910 | 890 | 900 | 12,000 | 900 |
| 1997-03-21 | 872 | 890 | 872 | 890 | 7,000 | 890 |
| 1997-03-19 | 870 | 872 | 870 | 872 | 10,000 | 872 |
| 1997-03-18 | 863 | 863 | 856 | 860 | 38,000 | 860 |
| 1997-03-17 | 861 | 861 | 853 | 853 | 14,000 | 853 |
| 1997-03-14 | 865 | 870 | 860 | 860 | 67,000 | 860 |
| 1997-03-13 | 860 | 879 | 860 | 870 | 20,000 | 870 |
| 1997-03-12 | 850 | 860 | 850 | 859 | 25,000 | 859 |
| 1997-03-11 | 845 | 860 | 845 | 850 | 24,000 | 850 |
| 1997-03-10 | 836 | 846 | 836 | 846 | 9,000 | 846 |
| 1997-03-07 | 838 | 838 | 830 | 835 | 12,000 | 835 |
| 1997-03-06 | 860 | 860 | 835 | 836 | 26,000 | 836 |
| 1997-03-05 | 890 | 890 | 860 | 860 | 16,000 | 860 |
| 1997-03-04 | 900 | 900 | 871 | 871 | 18,000 | 871 |
| 1997-03-03 | 910 | 910 | 890 | 890 | 7,000 | 890 |
| 1997-02-28 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1997-02-26 | 934 | 934 | 924 | 930 | 13,000 | 930 |
| 1997-02-25 | 939 | 939 | 934 | 934 | 13,000 | 934 |
| 1997-02-24 | 940 | 940 | 931 | 931 | 9,000 | 931 |
| 1997-02-21 | 930 | 940 | 930 | 935 | 43,000 | 935 |
| 1997-02-20 | 900 | 929 | 900 | 929 | 11,000 | 929 |
| 1997-02-19 | 890 | 900 | 880 | 900 | 8,000 | 900 |
| 1997-02-18 | 870 | 880 | 870 | 880 | 12,000 | 880 |
| 1997-02-17 | 865 | 870 | 860 | 865 | 62,000 | 865 |
| 1997-02-14 | 870 | 870 | 861 | 865 | 56,000 | 865 |
| 1997-02-13 | 870 | 875 | 860 | 860 | 27,000 | 860 |
| 1997-02-12 | 895 | 896 | 885 | 885 | 15,000 | 885 |
| 1997-02-10 | 895 | 900 | 880 | 895 | 7,000 | 895 |
| 1997-02-06 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1997-02-05 | 935 | 935 | 900 | 900 | 14,000 | 900 |
| 1997-02-04 | 935 | 935 | 929 | 929 | 9,000 | 929 |
| 1997-01-31 | 921 | 930 | 921 | 930 | 6,000 | 930 |
| 1997-01-30 | 939 | 939 | 911 | 911 | 18,000 | 911 |
| 1997-01-29 | 939 | 939 | 929 | 929 | 6,000 | 929 |
| 1997-01-28 | 919 | 939 | 919 | 939 | 13,000 | 939 |
| 1997-01-27 | 930 | 930 | 929 | 929 | 4,000 | 929 |
| 1997-01-24 | 940 | 940 | 929 | 929 | 19,000 | 929 |
| 1997-01-23 | 936 | 936 | 933 | 935 | 28,000 | 935 |
| 1997-01-22 | 907 | 932 | 907 | 932 | 7,000 | 932 |
| 1997-01-21 | 907 | 909 | 907 | 907 | 12,000 | 907 |
| 1997-01-20 | 912 | 917 | 903 | 903 | 36,000 | 903 |
| 1997-01-17 | 881 | 920 | 881 | 918 | 18,000 | 918 |
| 1997-01-16 | 882 | 885 | 871 | 885 | 39,000 | 885 |
| 1997-01-14 | 868 | 885 | 860 | 885 | 17,000 | 885 |
| 1997-01-13 | 846 | 877 | 846 | 877 | 69,000 | 877 |
| 1997-01-10 | 860 | 860 | 840 | 850 | 28,000 | 850 |
| 1997-01-09 | 861 | 870 | 860 | 860 | 36,000 | 860 |
| 1997-01-08 | 900 | 900 | 860 | 860 | 37,000 | 860 |
| 1997-01-07 | 911 | 911 | 906 | 906 | 14,000 | 906 |
| 1997-01-06 | 916 | 916 | 900 | 901 | 65,000 | 901 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
