6247 (株)日阪製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 435 | 436 | 435 | 435 | 9,000 | 435 |
| 1999-12-29 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1999-12-28 | 438 | 438 | 435 | 436 | 13,000 | 436 |
| 1999-12-27 | 440 | 440 | 435 | 436 | 11,000 | 436 |
| 1999-12-24 | 461 | 461 | 433 | 438 | 12,000 | 438 |
| 1999-12-22 | 435 | 435 | 432 | 432 | 8,000 | 432 |
| 1999-12-21 | 445 | 450 | 439 | 439 | 29,000 | 439 |
| 1999-12-20 | 435 | 435 | 430 | 430 | 58,000 | 430 |
| 1999-12-17 | 439 | 439 | 435 | 435 | 11,000 | 435 |
| 1999-12-16 | 444 | 446 | 441 | 441 | 24,000 | 441 |
| 1999-12-15 | 431 | 440 | 431 | 440 | 204,000 | 440 |
| 1999-12-14 | 446 | 446 | 435 | 435 | 10,000 | 435 |
| 1999-12-13 | 440 | 440 | 436 | 436 | 15,000 | 436 |
| 1999-12-10 | 431 | 439 | 430 | 439 | 27,000 | 439 |
| 1999-12-09 | 426 | 431 | 426 | 431 | 31,000 | 431 |
| 1999-12-08 | 430 | 431 | 426 | 426 | 22,000 | 426 |
| 1999-12-07 | 437 | 442 | 430 | 430 | 15,000 | 430 |
| 1999-12-06 | 440 | 440 | 431 | 437 | 42,000 | 437 |
| 1999-12-03 | 450 | 450 | 431 | 432 | 33,000 | 432 |
| 1999-12-02 | 450 | 450 | 424 | 426 | 54,000 | 426 |
| 1999-12-01 | 460 | 462 | 460 | 462 | 6,000 | 462 |
| 1999-11-30 | 470 | 470 | 460 | 460 | 11,000 | 460 |
| 1999-11-29 | 469 | 475 | 465 | 475 | 29,000 | 475 |
| 1999-11-26 | 462 | 475 | 462 | 469 | 8,000 | 469 |
| 1999-11-25 | 480 | 480 | 475 | 476 | 9,000 | 476 |
| 1999-11-24 | 488 | 488 | 451 | 479 | 37,000 | 479 |
| 1999-11-22 | 486 | 491 | 486 | 491 | 20,000 | 491 |
| 1999-11-19 | 479 | 480 | 476 | 476 | 26,000 | 476 |
| 1999-11-18 | 450 | 472 | 450 | 470 | 81,000 | 470 |
| 1999-11-17 | 440 | 450 | 440 | 450 | 18,000 | 450 |
| 1999-11-16 | 456 | 456 | 444 | 444 | 6,000 | 444 |
| 1999-11-15 | 435 | 445 | 432 | 437 | 22,000 | 437 |
| 1999-11-12 | 430 | 435 | 430 | 435 | 10,000 | 435 |
| 1999-11-11 | 430 | 444 | 430 | 444 | 4,000 | 444 |
| 1999-11-10 | 431 | 431 | 421 | 421 | 71,000 | 421 |
| 1999-11-09 | 435 | 435 | 423 | 428 | 88,000 | 428 |
| 1999-11-08 | 440 | 440 | 434 | 435 | 52,000 | 435 |
| 1999-11-05 | 450 | 450 | 440 | 445 | 89,000 | 445 |
| 1999-11-04 | 455 | 455 | 445 | 445 | 71,000 | 445 |
| 1999-11-02 | 468 | 468 | 455 | 455 | 27,000 | 455 |
| 1999-11-01 | 490 | 490 | 468 | 468 | 14,000 | 468 |
| 1999-10-29 | 462 | 464 | 445 | 451 | 88,000 | 451 |
| 1999-10-28 | 489 | 489 | 462 | 464 | 29,000 | 464 |
| 1999-10-27 | 465 | 470 | 460 | 470 | 13,000 | 470 |
| 1999-10-26 | 464 | 466 | 460 | 466 | 8,000 | 466 |
| 1999-10-25 | 475 | 475 | 462 | 470 | 30,000 | 470 |
| 1999-10-22 | 470 | 470 | 458 | 460 | 13,000 | 460 |
| 1999-10-21 | 495 | 495 | 465 | 465 | 57,000 | 465 |
| 1999-10-20 | 501 | 501 | 495 | 495 | 13,000 | 495 |
| 1999-10-19 | 501 | 501 | 496 | 496 | 29,000 | 496 |
| 1999-10-18 | 506 | 506 | 500 | 500 | 9,000 | 500 |
| 1999-10-15 | 510 | 510 | 506 | 506 | 13,000 | 506 |
| 1999-10-14 | 508 | 508 | 506 | 507 | 31,000 | 507 |
| 1999-10-13 | 507 | 507 | 506 | 506 | 5,000 | 506 |
| 1999-10-12 | 506 | 515 | 506 | 506 | 31,000 | 506 |
| 1999-10-08 | 510 | 510 | 506 | 506 | 5,000 | 506 |
| 1999-10-07 | 515 | 515 | 507 | 510 | 18,000 | 510 |
| 1999-10-06 | 514 | 515 | 514 | 515 | 4,000 | 515 |
| 1999-10-05 | 531 | 531 | 520 | 531 | 10,000 | 531 |
| 1999-10-04 | 548 | 548 | 521 | 521 | 9,000 | 521 |
| 1999-10-01 | 511 | 512 | 511 | 512 | 3,000 | 512 |
| 1999-09-30 | 526 | 536 | 506 | 511 | 12,000 | 511 |
| 1999-09-29 | 511 | 512 | 506 | 506 | 12,000 | 506 |
| 1999-09-28 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 1999-09-27 | 544 | 544 | 540 | 540 | 8,000 | 540 |
| 1999-09-24 | 550 | 550 | 547 | 548 | 26,000 | 548 |
| 1999-09-22 | 559 | 559 | 547 | 550 | 13,000 | 550 |
| 1999-09-21 | 560 | 560 | 555 | 559 | 6,000 | 559 |
| 1999-09-20 | 549 | 560 | 549 | 560 | 11,000 | 560 |
| 1999-09-17 | 551 | 560 | 543 | 549 | 50,000 | 549 |
| 1999-09-16 | 560 | 560 | 551 | 560 | 18,000 | 560 |
| 1999-09-14 | 552 | 560 | 552 | 560 | 20,000 | 560 |
| 1999-09-13 | 551 | 552 | 550 | 552 | 12,000 | 552 |
| 1999-09-10 | 550 | 555 | 550 | 551 | 29,000 | 551 |
| 1999-09-09 | 551 | 559 | 551 | 551 | 29,000 | 551 |
| 1999-09-08 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 1999-09-07 | 551 | 559 | 551 | 559 | 17,000 | 559 |
| 1999-09-06 | 551 | 552 | 550 | 550 | 21,000 | 550 |
| 1999-09-03 | 549 | 551 | 549 | 550 | 38,000 | 550 |
| 1999-09-02 | 552 | 552 | 550 | 550 | 36,000 | 550 |
| 1999-09-01 | 556 | 556 | 555 | 556 | 7,000 | 556 |
| 1999-08-31 | 558 | 569 | 556 | 556 | 9,000 | 556 |
| 1999-08-30 | 551 | 569 | 551 | 561 | 8,000 | 561 |
| 1999-08-27 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1999-08-26 | 550 | 560 | 550 | 551 | 21,000 | 551 |
| 1999-08-25 | 550 | 554 | 550 | 550 | 90,000 | 550 |
| 1999-08-24 | 550 | 555 | 550 | 550 | 83,000 | 550 |
| 1999-08-23 | 560 | 560 | 555 | 555 | 49,000 | 555 |
| 1999-08-20 | 550 | 578 | 550 | 578 | 18,000 | 578 |
| 1999-08-19 | 551 | 555 | 550 | 550 | 60,000 | 550 |
| 1999-08-18 | 551 | 553 | 550 | 550 | 42,000 | 550 |
| 1999-08-17 | 550 | 551 | 550 | 550 | 71,000 | 550 |
| 1999-08-16 | 550 | 550 | 548 | 550 | 20,000 | 550 |
| 1999-08-13 | 543 | 550 | 543 | 550 | 25,000 | 550 |
| 1999-08-12 | 542 | 544 | 540 | 542 | 28,000 | 542 |
| 1999-08-11 | 550 | 561 | 540 | 550 | 85,000 | 550 |
| 1999-08-10 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 1999-08-09 | 560 | 570 | 560 | 560 | 8,000 | 560 |
| 1999-08-06 | 560 | 560 | 560 | 560 | 31,000 | 560 |
| 1999-08-05 | 584 | 584 | 560 | 560 | 15,000 | 560 |
| 1999-08-04 | 570 | 585 | 570 | 570 | 35,000 | 570 |
| 1999-08-03 | 584 | 584 | 570 | 570 | 19,000 | 570 |
| 1999-08-02 | 580 | 580 | 572 | 574 | 4,000 | 574 |
| 1999-07-30 | 582 | 582 | 580 | 580 | 8,000 | 580 |
| 1999-07-29 | 571 | 584 | 571 | 584 | 5,000 | 584 |
| 1999-07-28 | 566 | 580 | 560 | 570 | 9,000 | 570 |
| 1999-07-27 | 595 | 595 | 580 | 586 | 11,000 | 586 |
| 1999-07-26 | 587 | 599 | 587 | 587 | 5,000 | 587 |
| 1999-07-23 | 600 | 600 | 586 | 586 | 26,000 | 586 |
| 1999-07-22 | 602 | 605 | 590 | 605 | 73,000 | 605 |
| 1999-07-21 | 605 | 610 | 601 | 602 | 73,000 | 602 |
| 1999-07-19 | 602 | 615 | 600 | 615 | 95,000 | 615 |
| 1999-07-16 | 614 | 615 | 606 | 606 | 30,000 | 606 |
| 1999-07-15 | 615 | 615 | 601 | 601 | 29,000 | 601 |
| 1999-07-14 | 611 | 612 | 601 | 605 | 21,000 | 605 |
| 1999-07-13 | 615 | 615 | 601 | 601 | 24,000 | 601 |
| 1999-07-12 | 585 | 620 | 585 | 620 | 15,000 | 620 |
| 1999-07-09 | 600 | 600 | 580 | 580 | 40,000 | 580 |
| 1999-07-08 | 610 | 610 | 598 | 600 | 45,000 | 600 |
| 1999-07-07 | 610 | 615 | 600 | 610 | 65,000 | 610 |
| 1999-07-06 | 598 | 620 | 594 | 610 | 139,000 | 610 |
| 1999-07-05 | 598 | 598 | 577 | 595 | 87,000 | 595 |
| 1999-07-02 | 589 | 590 | 587 | 590 | 54,000 | 590 |
| 1999-07-01 | 590 | 590 | 585 | 590 | 45,000 | 590 |
| 1999-06-30 | 594 | 594 | 587 | 587 | 42,000 | 587 |
| 1999-06-29 | 570 | 585 | 562 | 585 | 46,000 | 585 |
| 1999-06-28 | 560 | 561 | 560 | 561 | 15,000 | 561 |
| 1999-06-25 | 560 | 570 | 555 | 560 | 27,000 | 560 |
| 1999-06-24 | 565 | 565 | 561 | 565 | 10,000 | 565 |
| 1999-06-23 | 579 | 579 | 560 | 571 | 33,000 | 571 |
| 1999-06-22 | 573 | 575 | 555 | 570 | 48,000 | 570 |
| 1999-06-21 | 570 | 576 | 570 | 575 | 60,000 | 575 |
| 1999-06-18 | 549 | 569 | 548 | 569 | 100,000 | 569 |
| 1999-06-17 | 548 | 548 | 541 | 547 | 9,000 | 547 |
| 1999-06-16 | 548 | 550 | 541 | 550 | 12,000 | 550 |
| 1999-06-15 | 549 | 549 | 540 | 548 | 26,000 | 548 |
| 1999-06-14 | 521 | 549 | 521 | 549 | 28,000 | 549 |
| 1999-06-11 | 527 | 527 | 515 | 520 | 48,000 | 520 |
| 1999-06-10 | 527 | 527 | 516 | 527 | 8,000 | 527 |
| 1999-06-09 | 515 | 527 | 515 | 527 | 5,000 | 527 |
| 1999-06-08 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 1999-06-07 | 511 | 520 | 510 | 520 | 6,000 | 520 |
| 1999-06-04 | 527 | 527 | 510 | 510 | 20,000 | 510 |
| 1999-06-03 | 530 | 530 | 517 | 517 | 5,000 | 517 |
| 1999-06-02 | 524 | 524 | 520 | 524 | 12,000 | 524 |
| 1999-06-01 | 518 | 528 | 505 | 524 | 10,000 | 524 |
| 1999-05-31 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-05-28 | 506 | 506 | 500 | 500 | 4,000 | 500 |
| 1999-05-27 | 506 | 506 | 506 | 506 | 5,000 | 506 |
| 1999-05-26 | 519 | 519 | 501 | 506 | 5,000 | 506 |
| 1999-05-25 | 520 | 520 | 491 | 519 | 12,000 | 519 |
| 1999-05-24 | 495 | 495 | 490 | 490 | 37,000 | 490 |
| 1999-05-21 | 520 | 520 | 492 | 493 | 28,000 | 493 |
| 1999-05-20 | 525 | 527 | 522 | 523 | 26,000 | 523 |
| 1999-05-19 | 530 | 548 | 525 | 525 | 16,000 | 525 |
| 1999-05-18 | 531 | 540 | 530 | 530 | 15,000 | 530 |
| 1999-05-17 | 550 | 550 | 540 | 540 | 40,000 | 540 |
| 1999-05-14 | 556 | 556 | 551 | 551 | 11,000 | 551 |
| 1999-05-13 | 559 | 560 | 550 | 556 | 19,000 | 556 |
| 1999-05-12 | 555 | 564 | 554 | 560 | 33,000 | 560 |
| 1999-05-11 | 550 | 555 | 550 | 555 | 19,000 | 555 |
| 1999-05-10 | 564 | 570 | 562 | 568 | 14,000 | 568 |
| 1999-05-07 | 560 | 570 | 560 | 560 | 37,000 | 560 |
| 1999-05-06 | 550 | 552 | 550 | 552 | 39,000 | 552 |
| 1999-04-30 | 551 | 551 | 550 | 550 | 16,000 | 550 |
| 1999-04-28 | 552 | 560 | 550 | 550 | 41,000 | 550 |
| 1999-04-27 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 1999-04-26 | 550 | 550 | 530 | 550 | 16,000 | 550 |
| 1999-04-23 | 540 | 540 | 528 | 530 | 25,000 | 530 |
| 1999-04-22 | 535 | 535 | 531 | 531 | 13,000 | 531 |
| 1999-04-21 | 550 | 550 | 535 | 535 | 16,000 | 535 |
| 1999-04-20 | 550 | 550 | 549 | 550 | 18,000 | 550 |
| 1999-04-19 | 560 | 560 | 550 | 555 | 27,000 | 555 |
| 1999-04-16 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1999-04-15 | 558 | 560 | 530 | 531 | 6,000 | 531 |
| 1999-04-14 | 568 | 568 | 555 | 568 | 51,000 | 568 |
| 1999-04-13 | 562 | 565 | 560 | 562 | 22,000 | 562 |
| 1999-04-12 | 587 | 587 | 560 | 560 | 36,000 | 560 |
| 1999-04-09 | 575 | 578 | 573 | 577 | 30,000 | 577 |
| 1999-04-08 | 580 | 584 | 567 | 575 | 129,000 | 575 |
| 1999-04-07 | 550 | 579 | 540 | 579 | 170,000 | 579 |
| 1999-04-06 | 530 | 550 | 522 | 550 | 79,000 | 550 |
| 1999-04-05 | 509 | 520 | 505 | 510 | 130,000 | 510 |
| 1999-04-02 | 520 | 520 | 501 | 501 | 31,000 | 501 |
| 1999-04-01 | 493 | 510 | 493 | 510 | 15,000 | 510 |
| 1999-03-31 | 486 | 498 | 485 | 498 | 21,000 | 498 |
| 1999-03-30 | 484 | 487 | 484 | 486 | 9,000 | 486 |
| 1999-03-29 | 487 | 490 | 487 | 490 | 8,000 | 490 |
| 1999-03-26 | 485 | 485 | 484 | 485 | 11,000 | 485 |
| 1999-03-25 | 505 | 505 | 474 | 484 | 41,000 | 484 |
| 1999-03-24 | 475 | 478 | 470 | 475 | 35,000 | 475 |
| 1999-03-23 | 487 | 487 | 471 | 478 | 62,000 | 478 |
| 1999-03-19 | 485 | 487 | 485 | 487 | 18,000 | 487 |
| 1999-03-18 | 483 | 488 | 480 | 484 | 36,000 | 484 |
| 1999-03-17 | 488 | 488 | 476 | 479 | 40,000 | 479 |
| 1999-03-16 | 470 | 470 | 465 | 466 | 16,000 | 466 |
| 1999-03-15 | 472 | 472 | 470 | 471 | 13,000 | 471 |
| 1999-03-12 | 484 | 484 | 475 | 475 | 27,000 | 475 |
| 1999-03-11 | 467 | 480 | 466 | 480 | 39,000 | 480 |
| 1999-03-10 | 452 | 469 | 451 | 468 | 30,000 | 468 |
| 1999-03-09 | 472 | 472 | 452 | 452 | 15,000 | 452 |
| 1999-03-08 | 464 | 473 | 463 | 473 | 18,000 | 473 |
| 1999-03-05 | 446 | 457 | 446 | 457 | 17,000 | 457 |
| 1999-03-04 | 432 | 435 | 432 | 435 | 23,000 | 435 |
| 1999-03-03 | 433 | 433 | 431 | 432 | 10,000 | 432 |
| 1999-03-02 | 436 | 440 | 431 | 433 | 17,000 | 433 |
| 1999-03-01 | 441 | 441 | 430 | 431 | 25,000 | 431 |
| 1999-02-26 | 440 | 441 | 435 | 440 | 15,000 | 440 |
| 1999-02-25 | 445 | 447 | 445 | 445 | 6,000 | 445 |
| 1999-02-24 | 433 | 440 | 433 | 435 | 26,000 | 435 |
| 1999-02-23 | 425 | 433 | 420 | 433 | 28,000 | 433 |
| 1999-02-22 | 423 | 426 | 423 | 425 | 17,000 | 425 |
| 1999-02-19 | 421 | 430 | 421 | 421 | 11,000 | 421 |
| 1999-02-18 | 432 | 432 | 420 | 425 | 20,000 | 425 |
| 1999-02-17 | 440 | 440 | 431 | 439 | 25,000 | 439 |
| 1999-02-16 | 440 | 440 | 440 | 440 | 33,000 | 440 |
| 1999-02-15 | 444 | 444 | 440 | 440 | 8,000 | 440 |
| 1999-02-12 | 447 | 448 | 445 | 445 | 31,000 | 445 |
| 1999-02-10 | 463 | 463 | 459 | 459 | 6,000 | 459 |
| 1999-02-08 | 470 | 470 | 447 | 465 | 12,000 | 465 |
| 1999-02-05 | 466 | 475 | 464 | 470 | 20,000 | 470 |
| 1999-02-04 | 448 | 465 | 448 | 464 | 34,000 | 464 |
| 1999-02-03 | 457 | 457 | 450 | 457 | 17,000 | 457 |
| 1999-02-02 | 458 | 458 | 457 | 457 | 15,000 | 457 |
| 1999-02-01 | 446 | 451 | 446 | 451 | 5,000 | 451 |
| 1999-01-29 | 446 | 457 | 446 | 455 | 42,000 | 455 |
| 1999-01-28 | 450 | 450 | 445 | 446 | 12,000 | 446 |
| 1999-01-27 | 455 | 455 | 451 | 451 | 4,000 | 451 |
| 1999-01-26 | 450 | 455 | 444 | 455 | 21,000 | 455 |
| 1999-01-25 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1999-01-22 | 445 | 450 | 445 | 450 | 35,000 | 450 |
| 1999-01-21 | 443 | 445 | 443 | 445 | 8,000 | 445 |
| 1999-01-20 | 444 | 445 | 440 | 445 | 17,000 | 445 |
| 1999-01-19 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1999-01-18 | 448 | 450 | 448 | 450 | 12,000 | 450 |
| 1999-01-14 | 450 | 450 | 448 | 448 | 5,000 | 448 |
| 1999-01-13 | 447 | 450 | 447 | 450 | 11,000 | 450 |
| 1999-01-12 | 450 | 450 | 447 | 449 | 6,000 | 449 |
| 1999-01-11 | 447 | 450 | 447 | 450 | 14,000 | 450 |
| 1999-01-08 | 450 | 450 | 446 | 450 | 13,000 | 450 |
| 1999-01-07 | 450 | 451 | 450 | 450 | 25,000 | 450 |
| 1999-01-06 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1999-01-05 | 454 | 458 | 450 | 450 | 32,000 | 450 |
| 1999-01-04 | 454 | 454 | 450 | 450 | 6,000 | 450 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
