6247 (株)日阪製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 460 | 467 | 460 | 467 | 7,000 | 467 |
| 2001-12-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-12-26 | 453 | 453 | 451 | 453 | 5,000 | 453 |
| 2001-12-25 | 460 | 460 | 450 | 450 | 16,000 | 450 |
| 2001-12-21 | 458 | 460 | 451 | 460 | 12,000 | 460 |
| 2001-12-20 | 448 | 458 | 448 | 458 | 15,000 | 458 |
| 2001-12-19 | 450 | 450 | 443 | 449 | 11,000 | 449 |
| 2001-12-18 | 454 | 455 | 450 | 450 | 11,000 | 450 |
| 2001-12-17 | 471 | 471 | 452 | 452 | 8,000 | 452 |
| 2001-12-14 | 466 | 466 | 455 | 456 | 50,000 | 456 |
| 2001-12-13 | 471 | 473 | 465 | 473 | 12,000 | 473 |
| 2001-12-12 | 466 | 471 | 465 | 471 | 9,000 | 471 |
| 2001-12-11 | 468 | 471 | 467 | 467 | 13,000 | 467 |
| 2001-12-10 | 475 | 475 | 471 | 475 | 5,000 | 475 |
| 2001-12-07 | 480 | 480 | 474 | 478 | 15,000 | 478 |
| 2001-12-06 | 485 | 485 | 478 | 480 | 14,000 | 480 |
| 2001-12-05 | 485 | 485 | 475 | 485 | 16,000 | 485 |
| 2001-12-04 | 481 | 482 | 470 | 470 | 19,000 | 470 |
| 2001-12-03 | 477 | 477 | 470 | 476 | 17,000 | 476 |
| 2001-11-30 | 471 | 475 | 470 | 474 | 8,000 | 474 |
| 2001-11-29 | 474 | 474 | 471 | 471 | 10,000 | 471 |
| 2001-11-28 | 470 | 477 | 470 | 477 | 15,000 | 477 |
| 2001-11-27 | 485 | 486 | 480 | 480 | 17,000 | 480 |
| 2001-11-26 | 475 | 482 | 475 | 482 | 17,000 | 482 |
| 2001-11-22 | 482 | 482 | 471 | 474 | 28,000 | 474 |
| 2001-11-21 | 480 | 482 | 473 | 482 | 21,000 | 482 |
| 2001-11-20 | 476 | 480 | 475 | 480 | 20,000 | 480 |
| 2001-11-19 | 485 | 490 | 473 | 473 | 17,000 | 473 |
| 2001-11-16 | 492 | 494 | 484 | 484 | 19,000 | 484 |
| 2001-11-15 | 489 | 491 | 489 | 491 | 3,000 | 491 |
| 2001-11-14 | 490 | 491 | 490 | 490 | 4,000 | 490 |
| 2001-11-13 | 496 | 496 | 484 | 484 | 13,000 | 484 |
| 2001-11-12 | 493 | 494 | 486 | 486 | 15,000 | 486 |
| 2001-11-09 | 501 | 501 | 492 | 492 | 11,000 | 492 |
| 2001-11-08 | 513 | 515 | 500 | 500 | 21,000 | 500 |
| 2001-11-07 | 513 | 513 | 500 | 510 | 13,000 | 510 |
| 2001-11-06 | 509 | 510 | 502 | 510 | 43,000 | 510 |
| 2001-11-05 | 498 | 506 | 496 | 506 | 19,000 | 506 |
| 2001-11-02 | 496 | 498 | 495 | 495 | 9,000 | 495 |
| 2001-11-01 | 510 | 511 | 491 | 496 | 18,000 | 496 |
| 2001-10-31 | 510 | 510 | 505 | 510 | 21,000 | 510 |
| 2001-10-30 | 511 | 511 | 500 | 500 | 12,000 | 500 |
| 2001-10-29 | 514 | 514 | 510 | 511 | 14,000 | 511 |
| 2001-10-26 | 507 | 510 | 507 | 508 | 18,000 | 508 |
| 2001-10-25 | 505 | 510 | 505 | 505 | 17,000 | 505 |
| 2001-10-24 | 495 | 504 | 494 | 503 | 29,000 | 503 |
| 2001-10-23 | 493 | 495 | 492 | 492 | 12,000 | 492 |
| 2001-10-22 | 494 | 494 | 490 | 491 | 8,000 | 491 |
| 2001-10-19 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2001-10-18 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 2001-10-17 | 496 | 496 | 490 | 495 | 20,000 | 495 |
| 2001-10-16 | 495 | 497 | 470 | 497 | 34,000 | 497 |
| 2001-10-15 | 490 | 493 | 488 | 493 | 12,000 | 493 |
| 2001-10-12 | 486 | 490 | 485 | 490 | 19,000 | 490 |
| 2001-10-11 | 490 | 493 | 486 | 490 | 22,000 | 490 |
| 2001-10-10 | 494 | 494 | 487 | 487 | 19,000 | 487 |
| 2001-10-09 | 500 | 500 | 493 | 493 | 3,000 | 493 |
| 2001-10-05 | 508 | 508 | 499 | 500 | 17,000 | 500 |
| 2001-10-04 | 508 | 508 | 498 | 499 | 14,000 | 499 |
| 2001-10-03 | 495 | 497 | 491 | 497 | 34,000 | 497 |
| 2001-10-02 | 495 | 508 | 495 | 495 | 12,000 | 495 |
| 2001-10-01 | 499 | 507 | 490 | 495 | 16,000 | 495 |
| 2001-09-28 | 490 | 490 | 483 | 489 | 15,000 | 489 |
| 2001-09-27 | 484 | 484 | 481 | 481 | 2,000 | 481 |
| 2001-09-26 | 497 | 497 | 480 | 484 | 15,000 | 484 |
| 2001-09-25 | 498 | 498 | 495 | 495 | 11,000 | 495 |
| 2001-09-21 | 480 | 499 | 480 | 496 | 15,000 | 496 |
| 2001-09-20 | 487 | 487 | 481 | 484 | 24,000 | 484 |
| 2001-09-19 | 470 | 490 | 470 | 485 | 18,000 | 485 |
| 2001-09-18 | 487 | 487 | 470 | 470 | 23,000 | 470 |
| 2001-09-17 | 502 | 502 | 470 | 470 | 18,000 | 470 |
| 2001-09-14 | 491 | 494 | 482 | 482 | 33,000 | 482 |
| 2001-09-13 | 481 | 488 | 477 | 481 | 36,000 | 481 |
| 2001-09-12 | 518 | 518 | 482 | 482 | 51,000 | 482 |
| 2001-09-11 | 529 | 529 | 521 | 521 | 6,000 | 521 |
| 2001-09-10 | 530 | 530 | 521 | 530 | 12,000 | 530 |
| 2001-09-07 | 535 | 535 | 530 | 530 | 38,000 | 530 |
| 2001-09-06 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 2001-09-05 | 548 | 548 | 530 | 531 | 27,000 | 531 |
| 2001-09-04 | 530 | 544 | 530 | 544 | 27,000 | 544 |
| 2001-09-03 | 536 | 541 | 531 | 531 | 28,000 | 531 |
| 2001-08-31 | 542 | 545 | 542 | 543 | 27,000 | 543 |
| 2001-08-30 | 545 | 548 | 543 | 543 | 21,000 | 543 |
| 2001-08-29 | 550 | 550 | 546 | 548 | 16,000 | 548 |
| 2001-08-28 | 550 | 550 | 548 | 550 | 8,000 | 550 |
| 2001-08-27 | 549 | 554 | 548 | 552 | 5,000 | 552 |
| 2001-08-24 | 559 | 559 | 546 | 546 | 22,000 | 546 |
| 2001-08-23 | 565 | 565 | 550 | 558 | 23,000 | 558 |
| 2001-08-22 | 545 | 546 | 544 | 546 | 14,000 | 546 |
| 2001-08-21 | 541 | 553 | 541 | 546 | 8,000 | 546 |
| 2001-08-20 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2001-08-17 | 551 | 555 | 546 | 546 | 17,000 | 546 |
| 2001-08-16 | 568 | 569 | 551 | 560 | 15,000 | 560 |
| 2001-08-15 | 555 | 570 | 551 | 570 | 22,000 | 570 |
| 2001-08-14 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2001-08-13 | 546 | 560 | 546 | 560 | 11,000 | 560 |
| 2001-08-10 | 547 | 565 | 547 | 555 | 5,000 | 555 |
| 2001-08-09 | 550 | 550 | 545 | 545 | 9,000 | 545 |
| 2001-08-08 | 556 | 556 | 551 | 551 | 7,000 | 551 |
| 2001-08-07 | 551 | 563 | 547 | 553 | 11,000 | 553 |
| 2001-08-06 | 569 | 569 | 555 | 565 | 10,000 | 565 |
| 2001-08-03 | 579 | 579 | 552 | 562 | 22,000 | 562 |
| 2001-08-02 | 557 | 579 | 557 | 574 | 10,000 | 574 |
| 2001-08-01 | 551 | 560 | 551 | 551 | 14,000 | 551 |
| 2001-07-31 | 538 | 549 | 538 | 549 | 7,000 | 549 |
| 2001-07-30 | 546 | 546 | 538 | 538 | 12,000 | 538 |
| 2001-07-27 | 546 | 549 | 546 | 547 | 6,000 | 547 |
| 2001-07-26 | 550 | 550 | 549 | 549 | 11,000 | 549 |
| 2001-07-25 | 562 | 562 | 552 | 552 | 12,000 | 552 |
| 2001-07-24 | 535 | 559 | 535 | 552 | 20,000 | 552 |
| 2001-07-23 | 553 | 553 | 535 | 535 | 39,000 | 535 |
| 2001-07-19 | 553 | 563 | 553 | 553 | 17,000 | 553 |
| 2001-07-18 | 568 | 568 | 550 | 551 | 18,000 | 551 |
| 2001-07-17 | 553 | 560 | 550 | 558 | 20,000 | 558 |
| 2001-07-16 | 561 | 561 | 550 | 550 | 9,000 | 550 |
| 2001-07-13 | 553 | 555 | 550 | 555 | 20,000 | 555 |
| 2001-07-12 | 539 | 555 | 539 | 551 | 37,000 | 551 |
| 2001-07-11 | 540 | 540 | 535 | 539 | 29,000 | 539 |
| 2001-07-10 | 541 | 555 | 540 | 550 | 21,000 | 550 |
| 2001-07-09 | 551 | 555 | 540 | 550 | 22,000 | 550 |
| 2001-07-06 | 567 | 567 | 557 | 560 | 16,000 | 560 |
| 2001-07-05 | 580 | 580 | 565 | 565 | 15,000 | 565 |
| 2001-07-04 | 571 | 581 | 571 | 580 | 15,000 | 580 |
| 2001-07-03 | 570 | 585 | 560 | 570 | 25,000 | 570 |
| 2001-07-02 | 584 | 584 | 561 | 565 | 15,000 | 565 |
| 2001-06-29 | 589 | 599 | 584 | 584 | 31,000 | 584 |
| 2001-06-28 | 585 | 589 | 575 | 585 | 29,000 | 585 |
| 2001-06-27 | 592 | 596 | 585 | 589 | 40,000 | 589 |
| 2001-06-26 | 593 | 593 | 583 | 592 | 21,000 | 592 |
| 2001-06-25 | 598 | 598 | 586 | 592 | 32,000 | 592 |
| 2001-06-22 | 566 | 578 | 566 | 578 | 16,000 | 578 |
| 2001-06-21 | 556 | 565 | 555 | 565 | 7,000 | 565 |
| 2001-06-20 | 553 | 560 | 552 | 555 | 16,000 | 555 |
| 2001-06-19 | 560 | 570 | 550 | 552 | 24,000 | 552 |
| 2001-06-18 | 566 | 566 | 547 | 547 | 27,000 | 547 |
| 2001-06-15 | 570 | 575 | 562 | 562 | 16,000 | 562 |
| 2001-06-14 | 583 | 585 | 578 | 578 | 10,000 | 578 |
| 2001-06-13 | 585 | 594 | 583 | 594 | 9,000 | 594 |
| 2001-06-12 | 590 | 590 | 576 | 576 | 15,000 | 576 |
| 2001-06-11 | 603 | 603 | 590 | 590 | 18,000 | 590 |
| 2001-06-08 | 589 | 610 | 589 | 610 | 144,000 | 610 |
| 2001-06-07 | 587 | 587 | 572 | 586 | 34,000 | 586 |
| 2001-06-06 | 575 | 577 | 575 | 577 | 8,000 | 577 |
| 2001-06-05 | 588 | 590 | 561 | 561 | 46,000 | 561 |
| 2001-06-04 | 599 | 599 | 570 | 575 | 28,000 | 575 |
| 2001-06-01 | 610 | 610 | 600 | 604 | 26,000 | 604 |
| 2001-05-31 | 604 | 610 | 590 | 600 | 60,000 | 600 |
| 2001-05-30 | 598 | 614 | 590 | 614 | 77,000 | 614 |
| 2001-05-29 | 608 | 618 | 602 | 602 | 70,000 | 602 |
| 2001-05-28 | 620 | 621 | 605 | 608 | 97,000 | 608 |
| 2001-05-25 | 640 | 644 | 623 | 640 | 122,000 | 640 |
| 2001-05-24 | 620 | 649 | 615 | 646 | 391,000 | 646 |
| 2001-05-23 | 583 | 625 | 580 | 625 | 321,000 | 625 |
| 2001-05-22 | 551 | 583 | 547 | 580 | 92,000 | 580 |
| 2001-05-21 | 557 | 560 | 545 | 545 | 31,000 | 545 |
| 2001-05-18 | 565 | 565 | 557 | 557 | 17,000 | 557 |
| 2001-05-17 | 566 | 567 | 560 | 564 | 14,000 | 564 |
| 2001-05-16 | 567 | 567 | 560 | 565 | 21,000 | 565 |
| 2001-05-15 | 565 | 570 | 565 | 567 | 39,000 | 567 |
| 2001-05-14 | 565 | 569 | 562 | 569 | 24,000 | 569 |
| 2001-05-11 | 565 | 575 | 560 | 565 | 33,000 | 565 |
| 2001-05-10 | 580 | 580 | 565 | 565 | 47,000 | 565 |
| 2001-05-09 | 580 | 585 | 570 | 580 | 93,000 | 580 |
| 2001-05-08 | 580 | 580 | 565 | 567 | 48,000 | 567 |
| 2001-05-07 | 581 | 581 | 571 | 571 | 29,000 | 571 |
| 2001-05-02 | 570 | 580 | 568 | 580 | 73,000 | 580 |
| 2001-05-01 | 570 | 571 | 565 | 568 | 33,000 | 568 |
| 2001-04-27 | 550 | 575 | 547 | 570 | 72,000 | 570 |
| 2001-04-26 | 543 | 570 | 543 | 570 | 168,000 | 570 |
| 2001-04-25 | 535 | 543 | 535 | 543 | 58,000 | 543 |
| 2001-04-24 | 530 | 534 | 525 | 534 | 15,000 | 534 |
| 2001-04-23 | 535 | 539 | 528 | 531 | 14,000 | 531 |
| 2001-04-20 | 530 | 535 | 525 | 528 | 14,000 | 528 |
| 2001-04-19 | 533 | 540 | 530 | 536 | 29,000 | 536 |
| 2001-04-18 | 530 | 543 | 530 | 540 | 39,000 | 540 |
| 2001-04-17 | 534 | 534 | 528 | 528 | 15,000 | 528 |
| 2001-04-16 | 526 | 538 | 524 | 537 | 26,000 | 537 |
| 2001-04-13 | 538 | 539 | 521 | 521 | 49,000 | 521 |
| 2001-04-12 | 529 | 534 | 525 | 533 | 53,000 | 533 |
| 2001-04-11 | 520 | 532 | 510 | 532 | 74,000 | 532 |
| 2001-04-10 | 516 | 524 | 510 | 520 | 70,000 | 520 |
| 2001-04-09 | 515 | 520 | 510 | 518 | 30,000 | 518 |
| 2001-04-06 | 509 | 514 | 500 | 514 | 83,000 | 514 |
| 2001-04-05 | 500 | 500 | 498 | 498 | 36,000 | 498 |
| 2001-04-04 | 493 | 497 | 492 | 497 | 33,000 | 497 |
| 2001-04-03 | 492 | 498 | 492 | 494 | 15,000 | 494 |
| 2001-04-02 | 492 | 494 | 492 | 493 | 22,000 | 493 |
| 2001-03-30 | 492 | 500 | 492 | 493 | 18,000 | 493 |
| 2001-03-29 | 499 | 499 | 488 | 488 | 22,000 | 488 |
| 2001-03-28 | 508 | 508 | 494 | 497 | 16,000 | 497 |
| 2001-03-27 | 500 | 510 | 489 | 489 | 27,000 | 489 |
| 2001-03-26 | 499 | 510 | 495 | 508 | 45,000 | 508 |
| 2001-03-23 | 488 | 497 | 483 | 497 | 44,000 | 497 |
| 2001-03-22 | 470 | 494 | 468 | 494 | 52,000 | 494 |
| 2001-03-21 | 470 | 474 | 469 | 473 | 16,000 | 473 |
| 2001-03-19 | 451 | 464 | 451 | 460 | 13,000 | 460 |
| 2001-03-16 | 454 | 462 | 454 | 460 | 35,000 | 460 |
| 2001-03-15 | 458 | 458 | 450 | 455 | 24,000 | 455 |
| 2001-03-14 | 459 | 460 | 458 | 460 | 10,000 | 460 |
| 2001-03-13 | 470 | 470 | 457 | 459 | 36,000 | 459 |
| 2001-03-12 | 447 | 471 | 447 | 471 | 116,000 | 471 |
| 2001-03-09 | 464 | 465 | 461 | 462 | 113,000 | 462 |
| 2001-03-08 | 460 | 464 | 460 | 464 | 26,000 | 464 |
| 2001-03-07 | 463 | 465 | 460 | 460 | 23,000 | 460 |
| 2001-03-06 | 465 | 465 | 461 | 462 | 11,000 | 462 |
| 2001-03-05 | 460 | 465 | 460 | 465 | 8,000 | 465 |
| 2001-03-02 | 470 | 470 | 459 | 459 | 8,000 | 459 |
| 2001-03-01 | 463 | 473 | 463 | 467 | 9,000 | 467 |
| 2001-02-28 | 469 | 469 | 465 | 465 | 18,000 | 465 |
| 2001-02-27 | 480 | 480 | 474 | 474 | 13,000 | 474 |
| 2001-02-26 | 478 | 482 | 478 | 482 | 28,000 | 482 |
| 2001-02-23 | 475 | 478 | 470 | 478 | 22,000 | 478 |
| 2001-02-22 | 465 | 466 | 460 | 465 | 9,000 | 465 |
| 2001-02-21 | 475 | 475 | 465 | 469 | 19,000 | 469 |
| 2001-02-20 | 470 | 477 | 467 | 477 | 35,000 | 477 |
| 2001-02-19 | 465 | 475 | 465 | 472 | 28,000 | 472 |
| 2001-02-16 | 466 | 468 | 462 | 462 | 43,000 | 462 |
| 2001-02-15 | 460 | 466 | 459 | 466 | 47,000 | 466 |
| 2001-02-14 | 445 | 459 | 445 | 455 | 37,000 | 455 |
| 2001-02-13 | 442 | 442 | 441 | 441 | 9,000 | 441 |
| 2001-02-09 | 440 | 446 | 440 | 440 | 16,000 | 440 |
| 2001-02-08 | 446 | 447 | 440 | 440 | 13,000 | 440 |
| 2001-02-07 | 440 | 447 | 440 | 446 | 10,000 | 446 |
| 2001-02-06 | 444 | 444 | 440 | 440 | 20,000 | 440 |
| 2001-02-05 | 446 | 446 | 442 | 443 | 20,000 | 443 |
| 2001-02-02 | 443 | 443 | 442 | 442 | 8,000 | 442 |
| 2001-02-01 | 438 | 442 | 437 | 442 | 15,000 | 442 |
| 2001-01-31 | 438 | 447 | 437 | 437 | 11,000 | 437 |
| 2001-01-30 | 438 | 439 | 435 | 438 | 13,000 | 438 |
| 2001-01-29 | 437 | 438 | 431 | 438 | 48,000 | 438 |
| 2001-01-26 | 437 | 439 | 436 | 436 | 13,000 | 436 |
| 2001-01-25 | 444 | 444 | 435 | 437 | 18,000 | 437 |
| 2001-01-24 | 435 | 441 | 435 | 441 | 38,000 | 441 |
| 2001-01-23 | 444 | 444 | 435 | 435 | 13,000 | 435 |
| 2001-01-22 | 445 | 445 | 440 | 444 | 57,000 | 444 |
| 2001-01-19 | 442 | 445 | 440 | 441 | 19,000 | 441 |
| 2001-01-18 | 439 | 449 | 436 | 442 | 37,000 | 442 |
| 2001-01-17 | 435 | 436 | 430 | 436 | 14,000 | 436 |
| 2001-01-16 | 429 | 434 | 429 | 434 | 10,000 | 434 |
| 2001-01-15 | 426 | 430 | 425 | 426 | 24,000 | 426 |
| 2001-01-12 | 425 | 428 | 421 | 426 | 25,000 | 426 |
| 2001-01-11 | 430 | 430 | 425 | 425 | 25,000 | 425 |
| 2001-01-10 | 427 | 430 | 425 | 427 | 36,000 | 427 |
| 2001-01-09 | 430 | 431 | 425 | 426 | 32,000 | 426 |
| 2001-01-05 | 435 | 436 | 435 | 435 | 21,000 | 435 |
| 2001-01-04 | 436 | 436 | 426 | 429 | 31,000 | 429 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
