6247 (株)日阪製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 425 | 433 | 425 | 433 | 20,000 | 433 |
| 2000-12-28 | 450 | 450 | 446 | 450 | 14,000 | 450 |
| 2000-12-27 | 453 | 453 | 450 | 450 | 9,000 | 450 |
| 2000-12-26 | 455 | 455 | 453 | 453 | 6,000 | 453 |
| 2000-12-25 | 468 | 468 | 455 | 455 | 15,000 | 455 |
| 2000-12-22 | 448 | 448 | 445 | 446 | 15,000 | 446 |
| 2000-12-21 | 450 | 450 | 445 | 448 | 40,000 | 448 |
| 2000-12-20 | 452 | 452 | 452 | 452 | 13,000 | 452 |
| 2000-12-19 | 456 | 457 | 452 | 456 | 19,000 | 456 |
| 2000-12-18 | 456 | 458 | 456 | 456 | 12,000 | 456 |
| 2000-12-15 | 457 | 459 | 456 | 456 | 16,000 | 456 |
| 2000-12-14 | 460 | 460 | 457 | 457 | 13,000 | 457 |
| 2000-12-13 | 462 | 464 | 460 | 460 | 20,000 | 460 |
| 2000-12-12 | 460 | 465 | 460 | 460 | 22,000 | 460 |
| 2000-12-11 | 465 | 471 | 464 | 468 | 22,000 | 468 |
| 2000-12-08 | 464 | 466 | 464 | 465 | 42,000 | 465 |
| 2000-12-07 | 474 | 474 | 470 | 474 | 17,000 | 474 |
| 2000-12-06 | 471 | 475 | 470 | 475 | 12,000 | 475 |
| 2000-12-05 | 478 | 478 | 473 | 473 | 12,000 | 473 |
| 2000-12-04 | 475 | 480 | 470 | 470 | 30,000 | 470 |
| 2000-12-01 | 465 | 474 | 455 | 474 | 38,000 | 474 |
| 2000-11-30 | 451 | 464 | 451 | 460 | 199,000 | 460 |
| 2000-11-29 | 455 | 456 | 451 | 451 | 11,000 | 451 |
| 2000-11-28 | 460 | 460 | 454 | 455 | 13,000 | 455 |
| 2000-11-27 | 465 | 470 | 465 | 466 | 8,000 | 466 |
| 2000-11-24 | 460 | 468 | 459 | 465 | 18,000 | 465 |
| 2000-11-22 | 456 | 459 | 456 | 459 | 9,000 | 459 |
| 2000-11-21 | 456 | 456 | 456 | 456 | 7,000 | 456 |
| 2000-11-20 | 453 | 459 | 452 | 459 | 15,000 | 459 |
| 2000-11-17 | 452 | 457 | 450 | 452 | 18,000 | 452 |
| 2000-11-16 | 450 | 455 | 450 | 452 | 22,000 | 452 |
| 2000-11-15 | 450 | 457 | 450 | 450 | 16,000 | 450 |
| 2000-11-14 | 440 | 450 | 440 | 450 | 16,000 | 450 |
| 2000-11-13 | 452 | 452 | 446 | 446 | 17,000 | 446 |
| 2000-11-10 | 450 | 451 | 450 | 450 | 18,000 | 450 |
| 2000-11-09 | 457 | 464 | 457 | 458 | 10,000 | 458 |
| 2000-11-08 | 460 | 461 | 457 | 457 | 16,000 | 457 |
| 2000-11-07 | 451 | 457 | 451 | 457 | 17,000 | 457 |
| 2000-11-06 | 442 | 450 | 442 | 450 | 25,000 | 450 |
| 2000-11-02 | 450 | 450 | 440 | 446 | 17,000 | 446 |
| 2000-11-01 | 440 | 449 | 440 | 447 | 25,000 | 447 |
| 2000-10-31 | 441 | 450 | 440 | 446 | 9,000 | 446 |
| 2000-10-30 | 450 | 455 | 449 | 450 | 23,000 | 450 |
| 2000-10-27 | 459 | 459 | 450 | 450 | 23,000 | 450 |
| 2000-10-26 | 462 | 462 | 451 | 460 | 23,000 | 460 |
| 2000-10-25 | 470 | 470 | 463 | 463 | 9,000 | 463 |
| 2000-10-24 | 460 | 462 | 460 | 460 | 4,000 | 460 |
| 2000-10-23 | 456 | 460 | 454 | 460 | 9,000 | 460 |
| 2000-10-20 | 456 | 457 | 456 | 457 | 10,000 | 457 |
| 2000-10-19 | 456 | 456 | 456 | 456 | 6,000 | 456 |
| 2000-10-18 | 465 | 465 | 456 | 456 | 13,000 | 456 |
| 2000-10-17 | 460 | 473 | 460 | 461 | 9,000 | 461 |
| 2000-10-16 | 450 | 466 | 450 | 466 | 12,000 | 466 |
| 2000-10-13 | 460 | 461 | 448 | 450 | 59,000 | 450 |
| 2000-10-12 | 460 | 466 | 460 | 466 | 64,000 | 466 |
| 2000-10-11 | 462 | 465 | 460 | 460 | 24,000 | 460 |
| 2000-10-10 | 465 | 473 | 461 | 461 | 15,000 | 461 |
| 2000-10-06 | 470 | 474 | 470 | 474 | 7,000 | 474 |
| 2000-10-05 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 2000-10-04 | 480 | 484 | 480 | 480 | 17,000 | 480 |
| 2000-10-03 | 490 | 501 | 490 | 490 | 9,000 | 490 |
| 2000-10-02 | 494 | 495 | 483 | 495 | 22,000 | 495 |
| 2000-09-29 | 491 | 494 | 490 | 494 | 7,000 | 494 |
| 2000-09-28 | 496 | 496 | 490 | 490 | 2,000 | 490 |
| 2000-09-27 | 500 | 500 | 490 | 490 | 14,000 | 490 |
| 2000-09-26 | 500 | 502 | 500 | 502 | 5,000 | 502 |
| 2000-09-25 | 506 | 506 | 498 | 498 | 33,000 | 498 |
| 2000-09-22 | 516 | 516 | 506 | 508 | 14,000 | 508 |
| 2000-09-21 | 506 | 520 | 506 | 520 | 22,000 | 520 |
| 2000-09-20 | 504 | 512 | 504 | 508 | 16,000 | 508 |
| 2000-09-19 | 499 | 506 | 498 | 504 | 17,000 | 504 |
| 2000-09-18 | 498 | 498 | 498 | 498 | 7,000 | 498 |
| 2000-09-14 | 500 | 501 | 498 | 498 | 22,000 | 498 |
| 2000-09-13 | 500 | 501 | 500 | 500 | 16,000 | 500 |
| 2000-09-12 | 500 | 505 | 500 | 500 | 14,000 | 500 |
| 2000-09-11 | 500 | 508 | 500 | 500 | 26,000 | 500 |
| 2000-09-08 | 501 | 509 | 500 | 508 | 24,000 | 508 |
| 2000-09-07 | 500 | 501 | 500 | 500 | 29,000 | 500 |
| 2000-09-05 | 509 | 510 | 509 | 509 | 23,000 | 509 |
| 2000-09-04 | 501 | 501 | 500 | 500 | 12,000 | 500 |
| 2000-09-01 | 506 | 506 | 500 | 500 | 14,000 | 500 |
| 2000-08-31 | 506 | 506 | 500 | 500 | 19,000 | 500 |
| 2000-08-30 | 508 | 508 | 506 | 506 | 3,000 | 506 |
| 2000-08-29 | 507 | 508 | 505 | 508 | 15,000 | 508 |
| 2000-08-28 | 511 | 515 | 506 | 507 | 28,000 | 507 |
| 2000-08-25 | 505 | 511 | 505 | 511 | 18,000 | 511 |
| 2000-08-24 | 510 | 515 | 505 | 505 | 15,000 | 505 |
| 2000-08-23 | 507 | 512 | 502 | 502 | 9,000 | 502 |
| 2000-08-22 | 512 | 512 | 490 | 503 | 29,000 | 503 |
| 2000-08-21 | 518 | 518 | 510 | 510 | 9,000 | 510 |
| 2000-08-18 | 510 | 518 | 510 | 518 | 9,000 | 518 |
| 2000-08-17 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2000-08-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-08-15 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2000-08-14 | 530 | 530 | 510 | 510 | 7,000 | 510 |
| 2000-08-11 | 501 | 511 | 501 | 506 | 10,000 | 506 |
| 2000-08-10 | 510 | 511 | 510 | 511 | 11,000 | 511 |
| 2000-08-09 | 515 | 515 | 509 | 510 | 7,000 | 510 |
| 2000-08-08 | 520 | 520 | 510 | 515 | 7,000 | 515 |
| 2000-08-07 | 514 | 520 | 501 | 520 | 12,000 | 520 |
| 2000-08-04 | 499 | 500 | 494 | 500 | 8,000 | 500 |
| 2000-08-03 | 503 | 503 | 494 | 494 | 14,000 | 494 |
| 2000-08-02 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 2000-08-01 | 521 | 521 | 510 | 511 | 23,000 | 511 |
| 2000-07-31 | 475 | 481 | 465 | 481 | 23,000 | 481 |
| 2000-07-28 | 501 | 501 | 500 | 500 | 19,000 | 500 |
| 2000-07-27 | 511 | 511 | 505 | 505 | 39,000 | 505 |
| 2000-07-26 | 528 | 528 | 512 | 512 | 12,000 | 512 |
| 2000-07-25 | 530 | 530 | 510 | 510 | 15,000 | 510 |
| 2000-07-24 | 520 | 521 | 510 | 510 | 26,000 | 510 |
| 2000-07-21 | 555 | 556 | 555 | 555 | 35,000 | 555 |
| 2000-07-19 | 550 | 554 | 540 | 554 | 38,000 | 554 |
| 2000-07-18 | 560 | 568 | 554 | 555 | 48,000 | 555 |
| 2000-07-17 | 585 | 586 | 576 | 576 | 52,000 | 576 |
| 2000-07-14 | 565 | 579 | 562 | 576 | 106,000 | 576 |
| 2000-07-13 | 556 | 576 | 553 | 573 | 91,000 | 573 |
| 2000-07-12 | 550 | 555 | 547 | 555 | 72,000 | 555 |
| 2000-07-11 | 548 | 549 | 545 | 548 | 30,000 | 548 |
| 2000-07-10 | 545 | 550 | 540 | 540 | 73,000 | 540 |
| 2000-07-07 | 534 | 545 | 534 | 545 | 25,000 | 545 |
| 2000-07-06 | 530 | 533 | 525 | 533 | 61,000 | 533 |
| 2000-07-05 | 536 | 536 | 523 | 536 | 66,000 | 536 |
| 2000-07-04 | 549 | 549 | 530 | 536 | 65,000 | 536 |
| 2000-07-03 | 530 | 545 | 528 | 544 | 75,000 | 544 |
| 2000-06-30 | 526 | 530 | 525 | 528 | 39,000 | 528 |
| 2000-06-29 | 518 | 545 | 515 | 520 | 84,000 | 520 |
| 2000-06-28 | 505 | 513 | 505 | 513 | 52,000 | 513 |
| 2000-06-27 | 500 | 500 | 490 | 490 | 42,000 | 490 |
| 2000-06-26 | 497 | 497 | 486 | 489 | 27,000 | 489 |
| 2000-06-23 | 504 | 504 | 497 | 497 | 21,000 | 497 |
| 2000-06-22 | 504 | 515 | 503 | 504 | 57,000 | 504 |
| 2000-06-21 | 475 | 500 | 475 | 500 | 57,000 | 500 |
| 2000-06-20 | 480 | 480 | 474 | 475 | 62,000 | 475 |
| 2000-06-19 | 485 | 485 | 475 | 480 | 37,000 | 480 |
| 2000-06-16 | 495 | 495 | 480 | 488 | 60,000 | 488 |
| 2000-06-15 | 495 | 503 | 495 | 495 | 29,000 | 495 |
| 2000-06-14 | 534 | 534 | 500 | 514 | 62,000 | 514 |
| 2000-06-13 | 530 | 539 | 530 | 530 | 114,000 | 530 |
| 2000-06-12 | 497 | 533 | 496 | 529 | 191,000 | 529 |
| 2000-06-09 | 460 | 478 | 460 | 477 | 97,000 | 477 |
| 2000-06-08 | 459 | 459 | 458 | 458 | 30,000 | 458 |
| 2000-06-07 | 437 | 458 | 437 | 437 | 247,000 | 437 |
| 2000-06-06 | 457 | 457 | 442 | 442 | 20,000 | 442 |
| 2000-06-05 | 457 | 457 | 450 | 451 | 17,000 | 451 |
| 2000-06-02 | 450 | 455 | 449 | 449 | 27,000 | 449 |
| 2000-06-01 | 437 | 441 | 432 | 440 | 36,000 | 440 |
| 2000-05-31 | 430 | 438 | 430 | 438 | 20,000 | 438 |
| 2000-05-30 | 427 | 430 | 427 | 430 | 26,000 | 430 |
| 2000-05-29 | 428 | 429 | 425 | 426 | 17,000 | 426 |
| 2000-05-26 | 428 | 430 | 425 | 425 | 27,000 | 425 |
| 2000-05-25 | 425 | 438 | 425 | 438 | 20,000 | 438 |
| 2000-05-24 | 427 | 427 | 425 | 425 | 51,000 | 425 |
| 2000-05-23 | 430 | 432 | 428 | 430 | 54,000 | 430 |
| 2000-05-22 | 441 | 441 | 433 | 433 | 54,000 | 433 |
| 2000-05-19 | 448 | 448 | 435 | 437 | 35,000 | 437 |
| 2000-05-18 | 451 | 451 | 445 | 445 | 13,000 | 445 |
| 2000-05-17 | 453 | 455 | 449 | 451 | 39,000 | 451 |
| 2000-05-16 | 446 | 450 | 440 | 450 | 29,000 | 450 |
| 2000-05-15 | 450 | 450 | 440 | 441 | 7,000 | 441 |
| 2000-05-12 | 434 | 439 | 434 | 435 | 6,000 | 435 |
| 2000-05-11 | 435 | 435 | 433 | 434 | 20,000 | 434 |
| 2000-05-10 | 436 | 439 | 436 | 439 | 17,000 | 439 |
| 2000-05-09 | 446 | 446 | 438 | 438 | 16,000 | 438 |
| 2000-05-08 | 440 | 446 | 440 | 446 | 21,000 | 446 |
| 2000-05-02 | 450 | 451 | 440 | 440 | 22,000 | 440 |
| 2000-05-01 | 429 | 436 | 428 | 436 | 24,000 | 436 |
| 2000-04-28 | 432 | 433 | 421 | 421 | 63,000 | 421 |
| 2000-04-27 | 439 | 439 | 431 | 431 | 57,000 | 431 |
| 2000-04-26 | 437 | 437 | 436 | 437 | 22,000 | 437 |
| 2000-04-25 | 451 | 451 | 442 | 442 | 22,000 | 442 |
| 2000-04-24 | 450 | 453 | 450 | 450 | 12,000 | 450 |
| 2000-04-21 | 445 | 451 | 445 | 450 | 19,000 | 450 |
| 2000-04-20 | 450 | 450 | 447 | 447 | 15,000 | 447 |
| 2000-04-19 | 463 | 463 | 446 | 461 | 31,000 | 461 |
| 2000-04-18 | 450 | 454 | 445 | 453 | 15,000 | 453 |
| 2000-04-17 | 460 | 460 | 443 | 443 | 40,000 | 443 |
| 2000-04-14 | 464 | 468 | 464 | 468 | 7,000 | 468 |
| 2000-04-13 | 460 | 469 | 456 | 469 | 28,000 | 469 |
| 2000-04-12 | 465 | 465 | 452 | 463 | 20,000 | 463 |
| 2000-04-11 | 465 | 470 | 465 | 465 | 11,000 | 465 |
| 2000-04-10 | 478 | 478 | 460 | 460 | 14,000 | 460 |
| 2000-04-07 | 449 | 450 | 439 | 450 | 52,000 | 450 |
| 2000-04-06 | 455 | 455 | 449 | 449 | 35,000 | 449 |
| 2000-04-05 | 465 | 465 | 457 | 460 | 41,000 | 460 |
| 2000-04-04 | 470 | 470 | 455 | 470 | 11,000 | 470 |
| 2000-04-03 | 460 | 460 | 450 | 450 | 47,000 | 450 |
| 2000-03-31 | 470 | 472 | 460 | 460 | 39,000 | 460 |
| 2000-03-30 | 473 | 476 | 470 | 471 | 18,000 | 471 |
| 2000-03-29 | 470 | 481 | 470 | 473 | 27,000 | 473 |
| 2000-03-28 | 470 | 481 | 470 | 470 | 18,000 | 470 |
| 2000-03-27 | 455 | 489 | 455 | 489 | 39,000 | 489 |
| 2000-03-24 | 460 | 460 | 450 | 451 | 29,000 | 451 |
| 2000-03-23 | 460 | 460 | 451 | 455 | 13,000 | 455 |
| 2000-03-22 | 451 | 460 | 451 | 460 | 11,000 | 460 |
| 2000-03-21 | 455 | 455 | 445 | 449 | 14,000 | 449 |
| 2000-03-17 | 440 | 454 | 440 | 454 | 11,000 | 454 |
| 2000-03-16 | 438 | 438 | 436 | 438 | 27,000 | 438 |
| 2000-03-15 | 435 | 438 | 435 | 438 | 10,000 | 438 |
| 2000-03-14 | 445 | 445 | 432 | 434 | 37,000 | 434 |
| 2000-03-13 | 458 | 458 | 443 | 445 | 35,000 | 445 |
| 2000-03-10 | 446 | 450 | 443 | 446 | 76,000 | 446 |
| 2000-03-09 | 442 | 442 | 437 | 437 | 23,000 | 437 |
| 2000-03-08 | 450 | 451 | 441 | 442 | 58,000 | 442 |
| 2000-03-07 | 445 | 454 | 445 | 454 | 38,000 | 454 |
| 2000-03-06 | 460 | 460 | 443 | 443 | 63,000 | 443 |
| 2000-03-03 | 444 | 445 | 440 | 440 | 28,000 | 440 |
| 2000-03-02 | 437 | 440 | 432 | 439 | 54,000 | 439 |
| 2000-03-01 | 435 | 439 | 430 | 432 | 47,000 | 432 |
| 2000-02-29 | 436 | 436 | 430 | 430 | 32,000 | 430 |
| 2000-02-28 | 432 | 440 | 431 | 431 | 25,000 | 431 |
| 2000-02-25 | 440 | 440 | 425 | 427 | 21,000 | 427 |
| 2000-02-24 | 430 | 440 | 425 | 440 | 15,000 | 440 |
| 2000-02-23 | 426 | 430 | 422 | 424 | 53,000 | 424 |
| 2000-02-22 | 431 | 436 | 426 | 426 | 29,000 | 426 |
| 2000-02-21 | 441 | 442 | 431 | 431 | 42,000 | 431 |
| 2000-02-18 | 446 | 450 | 440 | 445 | 27,000 | 445 |
| 2000-02-17 | 442 | 449 | 441 | 441 | 15,000 | 441 |
| 2000-02-16 | 451 | 451 | 440 | 440 | 43,000 | 440 |
| 2000-02-15 | 456 | 459 | 450 | 450 | 14,000 | 450 |
| 2000-02-14 | 480 | 480 | 440 | 440 | 25,000 | 440 |
| 2000-02-10 | 450 | 460 | 449 | 450 | 18,000 | 450 |
| 2000-02-09 | 470 | 470 | 455 | 455 | 9,000 | 455 |
| 2000-02-08 | 476 | 476 | 473 | 473 | 5,000 | 473 |
| 2000-02-07 | 474 | 477 | 461 | 475 | 17,000 | 475 |
| 2000-02-04 | 475 | 480 | 474 | 474 | 27,000 | 474 |
| 2000-02-03 | 470 | 474 | 457 | 473 | 8,000 | 473 |
| 2000-02-02 | 473 | 473 | 470 | 471 | 12,000 | 471 |
| 2000-02-01 | 455 | 462 | 455 | 462 | 12,000 | 462 |
| 2000-01-31 | 455 | 457 | 453 | 456 | 16,000 | 456 |
| 2000-01-28 | 450 | 457 | 450 | 457 | 21,000 | 457 |
| 2000-01-27 | 460 | 460 | 450 | 450 | 11,000 | 450 |
| 2000-01-26 | 460 | 461 | 460 | 461 | 9,000 | 461 |
| 2000-01-25 | 462 | 462 | 451 | 455 | 30,000 | 455 |
| 2000-01-24 | 461 | 461 | 461 | 461 | 8,000 | 461 |
| 2000-01-21 | 465 | 465 | 460 | 461 | 10,000 | 461 |
| 2000-01-20 | 461 | 469 | 457 | 467 | 6,000 | 467 |
| 2000-01-19 | 461 | 466 | 450 | 455 | 17,000 | 455 |
| 2000-01-18 | 450 | 466 | 450 | 466 | 14,000 | 466 |
| 2000-01-17 | 437 | 451 | 435 | 435 | 25,000 | 435 |
| 2000-01-14 | 435 | 440 | 435 | 435 | 16,000 | 435 |
| 2000-01-13 | 429 | 431 | 429 | 431 | 5,000 | 431 |
| 2000-01-12 | 427 | 429 | 425 | 429 | 12,000 | 429 |
| 2000-01-11 | 430 | 431 | 425 | 425 | 61,000 | 425 |
| 2000-01-07 | 437 | 440 | 437 | 437 | 9,000 | 437 |
| 2000-01-06 | 460 | 460 | 436 | 436 | 12,000 | 436 |
| 2000-01-05 | 465 | 465 | 445 | 445 | 17,000 | 445 |
| 2000-01-04 | 436 | 440 | 436 | 440 | 3,000 | 440 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
