6247 (株)日阪製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2002-12-27 | 425 | 425 | 424 | 425 | 7,000 | 425 |
| 2002-12-26 | 409 | 424 | 407 | 424 | 13,000 | 424 |
| 2002-12-25 | 405 | 405 | 396 | 405 | 30,000 | 405 |
| 2002-12-24 | 400 | 402 | 392 | 392 | 17,000 | 392 |
| 2002-12-20 | 384 | 395 | 379 | 395 | 21,000 | 395 |
| 2002-12-19 | 390 | 390 | 375 | 383 | 15,000 | 383 |
| 2002-12-18 | 401 | 401 | 392 | 392 | 20,000 | 392 |
| 2002-12-17 | 402 | 402 | 400 | 402 | 7,000 | 402 |
| 2002-12-16 | 403 | 403 | 399 | 400 | 9,000 | 400 |
| 2002-12-13 | 410 | 410 | 406 | 406 | 46,000 | 406 |
| 2002-12-12 | 429 | 429 | 415 | 420 | 11,000 | 420 |
| 2002-12-11 | 425 | 425 | 415 | 422 | 17,000 | 422 |
| 2002-12-10 | 422 | 423 | 419 | 423 | 9,000 | 423 |
| 2002-12-09 | 430 | 432 | 429 | 430 | 14,000 | 430 |
| 2002-12-06 | 428 | 428 | 426 | 427 | 21,000 | 427 |
| 2002-12-05 | 424 | 424 | 422 | 423 | 11,000 | 423 |
| 2002-12-04 | 422 | 422 | 415 | 415 | 16,000 | 415 |
| 2002-12-03 | 418 | 420 | 414 | 417 | 11,000 | 417 |
| 2002-12-02 | 420 | 420 | 415 | 418 | 12,000 | 418 |
| 2002-11-29 | 404 | 420 | 404 | 420 | 18,000 | 420 |
| 2002-11-28 | 405 | 409 | 404 | 404 | 10,000 | 404 |
| 2002-11-27 | 400 | 405 | 394 | 403 | 13,000 | 403 |
| 2002-11-26 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-11-25 | 409 | 414 | 399 | 408 | 24,000 | 408 |
| 2002-11-22 | 396 | 396 | 388 | 390 | 16,000 | 390 |
| 2002-11-21 | 399 | 401 | 390 | 390 | 22,000 | 390 |
| 2002-11-20 | 391 | 398 | 390 | 398 | 25,000 | 398 |
| 2002-11-19 | 390 | 392 | 390 | 392 | 16,000 | 392 |
| 2002-11-18 | 410 | 410 | 399 | 399 | 10,000 | 399 |
| 2002-11-15 | 422 | 422 | 407 | 409 | 14,000 | 409 |
| 2002-11-14 | 410 | 413 | 402 | 407 | 33,000 | 407 |
| 2002-11-13 | 421 | 421 | 413 | 414 | 13,000 | 414 |
| 2002-11-12 | 427 | 428 | 421 | 426 | 13,000 | 426 |
| 2002-11-11 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2002-11-08 | 432 | 432 | 420 | 427 | 6,000 | 427 |
| 2002-11-07 | 429 | 432 | 421 | 432 | 11,000 | 432 |
| 2002-11-06 | 440 | 440 | 425 | 430 | 15,000 | 430 |
| 2002-11-05 | 430 | 440 | 429 | 438 | 14,000 | 438 |
| 2002-11-01 | 434 | 434 | 422 | 422 | 23,000 | 422 |
| 2002-10-31 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-10-30 | 428 | 440 | 428 | 440 | 17,000 | 440 |
| 2002-10-29 | 426 | 430 | 426 | 428 | 13,000 | 428 |
| 2002-10-28 | 431 | 431 | 430 | 431 | 15,000 | 431 |
| 2002-10-25 | 430 | 431 | 430 | 431 | 11,000 | 431 |
| 2002-10-24 | 433 | 433 | 426 | 426 | 9,000 | 426 |
| 2002-10-23 | 431 | 440 | 425 | 435 | 17,000 | 435 |
| 2002-10-22 | 439 | 439 | 430 | 430 | 7,000 | 430 |
| 2002-10-21 | 444 | 445 | 436 | 441 | 26,000 | 441 |
| 2002-10-18 | 436 | 439 | 436 | 437 | 21,000 | 437 |
| 2002-10-17 | 440 | 445 | 440 | 445 | 21,000 | 445 |
| 2002-10-16 | 445 | 445 | 440 | 444 | 14,000 | 444 |
| 2002-10-15 | 441 | 447 | 441 | 447 | 4,000 | 447 |
| 2002-10-11 | 435 | 436 | 435 | 435 | 4,000 | 435 |
| 2002-10-10 | 430 | 432 | 429 | 430 | 21,000 | 430 |
| 2002-10-09 | 450 | 450 | 441 | 445 | 9,000 | 445 |
| 2002-10-08 | 451 | 451 | 449 | 450 | 26,000 | 450 |
| 2002-10-07 | 452 | 453 | 450 | 453 | 17,000 | 453 |
| 2002-10-04 | 456 | 463 | 453 | 455 | 18,000 | 455 |
| 2002-10-03 | 454 | 460 | 453 | 456 | 29,000 | 456 |
| 2002-10-02 | 453 | 456 | 452 | 452 | 11,000 | 452 |
| 2002-10-01 | 462 | 462 | 451 | 451 | 7,000 | 451 |
| 2002-09-30 | 466 | 466 | 466 | 466 | 7,000 | 466 |
| 2002-09-27 | 470 | 476 | 470 | 476 | 12,000 | 476 |
| 2002-09-26 | 466 | 468 | 456 | 465 | 21,000 | 465 |
| 2002-09-25 | 468 | 468 | 464 | 464 | 15,000 | 464 |
| 2002-09-24 | 456 | 465 | 456 | 464 | 42,000 | 464 |
| 2002-09-20 | 465 | 470 | 463 | 464 | 11,000 | 464 |
| 2002-09-19 | 463 | 475 | 462 | 472 | 13,000 | 472 |
| 2002-09-18 | 470 | 470 | 462 | 462 | 8,000 | 462 |
| 2002-09-17 | 466 | 478 | 466 | 475 | 18,000 | 475 |
| 2002-09-13 | 475 | 475 | 466 | 466 | 47,000 | 466 |
| 2002-09-12 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2002-09-11 | 460 | 468 | 454 | 460 | 12,000 | 460 |
| 2002-09-10 | 458 | 469 | 458 | 464 | 13,000 | 464 |
| 2002-09-09 | 452 | 454 | 451 | 451 | 13,000 | 451 |
| 2002-09-06 | 450 | 453 | 450 | 451 | 7,000 | 451 |
| 2002-09-05 | 458 | 458 | 453 | 456 | 22,000 | 456 |
| 2002-09-04 | 452 | 453 | 450 | 453 | 27,000 | 453 |
| 2002-09-03 | 457 | 458 | 450 | 450 | 15,000 | 450 |
| 2002-09-02 | 463 | 464 | 457 | 457 | 17,000 | 457 |
| 2002-08-30 | 479 | 479 | 461 | 465 | 18,000 | 465 |
| 2002-08-29 | 479 | 479 | 465 | 469 | 9,000 | 469 |
| 2002-08-28 | 483 | 483 | 475 | 480 | 10,000 | 480 |
| 2002-08-27 | 485 | 486 | 476 | 483 | 13,000 | 483 |
| 2002-08-26 | 479 | 488 | 475 | 488 | 13,000 | 488 |
| 2002-08-23 | 480 | 483 | 474 | 480 | 23,000 | 480 |
| 2002-08-22 | 464 | 473 | 464 | 465 | 15,000 | 465 |
| 2002-08-21 | 473 | 479 | 450 | 464 | 27,000 | 464 |
| 2002-08-20 | 476 | 476 | 467 | 468 | 11,000 | 468 |
| 2002-08-19 | 479 | 480 | 463 | 480 | 15,000 | 480 |
| 2002-08-16 | 475 | 475 | 470 | 475 | 17,000 | 475 |
| 2002-08-15 | 473 | 476 | 467 | 467 | 14,000 | 467 |
| 2002-08-14 | 458 | 468 | 458 | 463 | 8,000 | 463 |
| 2002-08-13 | 467 | 467 | 457 | 458 | 13,000 | 458 |
| 2002-08-12 | 463 | 470 | 463 | 470 | 17,000 | 470 |
| 2002-08-09 | 453 | 478 | 453 | 478 | 48,000 | 478 |
| 2002-08-08 | 452 | 454 | 450 | 450 | 9,000 | 450 |
| 2002-08-07 | 450 | 454 | 450 | 452 | 14,000 | 452 |
| 2002-08-06 | 451 | 453 | 451 | 452 | 7,000 | 452 |
| 2002-08-05 | 460 | 460 | 455 | 455 | 14,000 | 455 |
| 2002-08-02 | 453 | 455 | 449 | 455 | 14,000 | 455 |
| 2002-08-01 | 460 | 460 | 453 | 453 | 11,000 | 453 |
| 2002-07-31 | 463 | 463 | 457 | 460 | 11,000 | 460 |
| 2002-07-30 | 457 | 458 | 457 | 458 | 4,000 | 458 |
| 2002-07-29 | 460 | 470 | 457 | 470 | 36,000 | 470 |
| 2002-07-26 | 468 | 468 | 456 | 460 | 27,000 | 460 |
| 2002-07-25 | 470 | 470 | 468 | 470 | 19,000 | 470 |
| 2002-07-24 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 2002-07-23 | 457 | 460 | 457 | 460 | 15,000 | 460 |
| 2002-07-22 | 460 | 469 | 456 | 456 | 80,000 | 456 |
| 2002-07-19 | 468 | 468 | 462 | 463 | 14,000 | 463 |
| 2002-07-18 | 477 | 477 | 464 | 465 | 19,000 | 465 |
| 2002-07-17 | 460 | 462 | 460 | 462 | 12,000 | 462 |
| 2002-07-16 | 463 | 463 | 460 | 460 | 18,000 | 460 |
| 2002-07-15 | 465 | 467 | 460 | 463 | 22,000 | 463 |
| 2002-07-12 | 470 | 472 | 468 | 468 | 20,000 | 468 |
| 2002-07-11 | 473 | 473 | 468 | 468 | 15,000 | 468 |
| 2002-07-10 | 474 | 482 | 470 | 481 | 8,000 | 481 |
| 2002-07-09 | 466 | 475 | 466 | 475 | 25,000 | 475 |
| 2002-07-08 | 489 | 490 | 479 | 479 | 8,000 | 479 |
| 2002-07-05 | 489 | 491 | 489 | 491 | 12,000 | 491 |
| 2002-07-04 | 480 | 487 | 480 | 487 | 11,000 | 487 |
| 2002-07-03 | 474 | 488 | 473 | 488 | 23,000 | 488 |
| 2002-07-02 | 478 | 478 | 470 | 474 | 23,000 | 474 |
| 2002-07-01 | 479 | 479 | 477 | 478 | 8,000 | 478 |
| 2002-06-28 | 465 | 480 | 465 | 479 | 17,000 | 479 |
| 2002-06-27 | 462 | 469 | 461 | 465 | 39,000 | 465 |
| 2002-06-26 | 470 | 473 | 464 | 464 | 18,000 | 464 |
| 2002-06-25 | 479 | 479 | 470 | 473 | 10,000 | 473 |
| 2002-06-24 | 462 | 472 | 462 | 472 | 12,000 | 472 |
| 2002-06-21 | 464 | 471 | 464 | 471 | 6,000 | 471 |
| 2002-06-20 | 464 | 469 | 464 | 469 | 16,000 | 469 |
| 2002-06-19 | 465 | 467 | 462 | 462 | 13,000 | 462 |
| 2002-06-18 | 472 | 472 | 464 | 465 | 7,000 | 465 |
| 2002-06-17 | 471 | 471 | 463 | 463 | 34,000 | 463 |
| 2002-06-14 | 480 | 480 | 471 | 472 | 65,000 | 472 |
| 2002-06-13 | 480 | 482 | 480 | 481 | 9,000 | 481 |
| 2002-06-12 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 2002-06-11 | 485 | 489 | 485 | 489 | 16,000 | 489 |
| 2002-06-10 | 493 | 493 | 485 | 493 | 10,000 | 493 |
| 2002-06-07 | 499 | 499 | 487 | 489 | 23,000 | 489 |
| 2002-06-06 | 499 | 499 | 485 | 491 | 19,000 | 491 |
| 2002-06-05 | 500 | 500 | 493 | 495 | 23,000 | 495 |
| 2002-06-04 | 500 | 500 | 497 | 497 | 17,000 | 497 |
| 2002-06-03 | 500 | 500 | 498 | 499 | 12,000 | 499 |
| 2002-05-31 | 500 | 500 | 491 | 494 | 27,000 | 494 |
| 2002-05-30 | 501 | 501 | 497 | 500 | 16,000 | 500 |
| 2002-05-29 | 503 | 503 | 495 | 496 | 33,000 | 496 |
| 2002-05-28 | 495 | 509 | 490 | 509 | 54,000 | 509 |
| 2002-05-27 | 482 | 490 | 481 | 490 | 35,000 | 490 |
| 2002-05-24 | 480 | 480 | 478 | 480 | 34,000 | 480 |
| 2002-05-23 | 478 | 480 | 476 | 480 | 26,000 | 480 |
| 2002-05-22 | 475 | 476 | 473 | 476 | 18,000 | 476 |
| 2002-05-21 | 476 | 476 | 473 | 475 | 10,000 | 475 |
| 2002-05-20 | 471 | 476 | 471 | 475 | 16,000 | 475 |
| 2002-05-17 | 476 | 476 | 470 | 474 | 21,000 | 474 |
| 2002-05-16 | 462 | 476 | 462 | 475 | 53,000 | 475 |
| 2002-05-15 | 468 | 468 | 463 | 463 | 8,000 | 463 |
| 2002-05-14 | 462 | 464 | 462 | 462 | 7,000 | 462 |
| 2002-05-13 | 467 | 468 | 465 | 465 | 5,000 | 465 |
| 2002-05-10 | 468 | 468 | 465 | 467 | 12,000 | 467 |
| 2002-05-09 | 470 | 473 | 468 | 473 | 13,000 | 473 |
| 2002-05-08 | 472 | 472 | 465 | 465 | 8,000 | 465 |
| 2002-05-07 | 471 | 471 | 467 | 467 | 16,000 | 467 |
| 2002-05-02 | 467 | 467 | 465 | 467 | 11,000 | 467 |
| 2002-05-01 | 457 | 460 | 457 | 457 | 21,000 | 457 |
| 2002-04-30 | 460 | 460 | 456 | 458 | 36,000 | 458 |
| 2002-04-26 | 462 | 462 | 458 | 460 | 100,000 | 460 |
| 2002-04-25 | 467 | 468 | 461 | 466 | 22,000 | 466 |
| 2002-04-24 | 471 | 471 | 466 | 468 | 39,000 | 468 |
| 2002-04-23 | 477 | 477 | 465 | 468 | 39,000 | 468 |
| 2002-04-22 | 476 | 480 | 471 | 476 | 21,000 | 476 |
| 2002-04-19 | 476 | 476 | 469 | 475 | 25,000 | 475 |
| 2002-04-18 | 486 | 486 | 476 | 476 | 25,000 | 476 |
| 2002-04-17 | 490 | 490 | 487 | 487 | 15,000 | 487 |
| 2002-04-16 | 487 | 490 | 486 | 490 | 14,000 | 490 |
| 2002-04-15 | 485 | 485 | 480 | 484 | 9,000 | 484 |
| 2002-04-12 | 485 | 490 | 480 | 490 | 13,000 | 490 |
| 2002-04-11 | 482 | 482 | 480 | 480 | 10,000 | 480 |
| 2002-04-10 | 488 | 488 | 477 | 482 | 17,000 | 482 |
| 2002-04-09 | 494 | 494 | 486 | 490 | 23,000 | 490 |
| 2002-04-08 | 498 | 498 | 485 | 485 | 26,000 | 485 |
| 2002-04-05 | 494 | 495 | 485 | 489 | 13,000 | 489 |
| 2002-04-04 | 485 | 492 | 484 | 490 | 14,000 | 490 |
| 2002-04-03 | 470 | 485 | 470 | 485 | 10,000 | 485 |
| 2002-04-02 | 475 | 475 | 466 | 475 | 15,000 | 475 |
| 2002-04-01 | 480 | 480 | 475 | 475 | 16,000 | 475 |
| 2002-03-29 | 495 | 495 | 483 | 483 | 14,000 | 483 |
| 2002-03-28 | 498 | 498 | 492 | 493 | 16,000 | 493 |
| 2002-03-27 | 485 | 500 | 485 | 499 | 6,000 | 499 |
| 2002-03-26 | 503 | 503 | 496 | 496 | 12,000 | 496 |
| 2002-03-25 | 505 | 505 | 496 | 504 | 26,000 | 504 |
| 2002-03-22 | 502 | 505 | 490 | 505 | 49,000 | 505 |
| 2002-03-20 | 510 | 510 | 500 | 500 | 29,000 | 500 |
| 2002-03-19 | 486 | 494 | 486 | 494 | 204,000 | 494 |
| 2002-03-18 | 486 | 487 | 486 | 486 | 11,000 | 486 |
| 2002-03-15 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 2002-03-14 | 491 | 495 | 489 | 489 | 7,000 | 489 |
| 2002-03-13 | 491 | 491 | 490 | 491 | 8,000 | 491 |
| 2002-03-12 | 494 | 496 | 490 | 491 | 13,000 | 491 |
| 2002-03-11 | 500 | 501 | 495 | 495 | 36,000 | 495 |
| 2002-03-08 | 491 | 500 | 490 | 500 | 67,000 | 500 |
| 2002-03-07 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2002-03-06 | 500 | 500 | 486 | 486 | 6,000 | 486 |
| 2002-03-05 | 500 | 500 | 480 | 500 | 42,000 | 500 |
| 2002-03-04 | 499 | 500 | 490 | 496 | 22,000 | 496 |
| 2002-03-01 | 494 | 494 | 474 | 490 | 10,000 | 490 |
| 2002-02-28 | 499 | 500 | 495 | 495 | 27,000 | 495 |
| 2002-02-27 | 490 | 499 | 490 | 499 | 56,000 | 499 |
| 2002-02-26 | 488 | 488 | 486 | 487 | 18,000 | 487 |
| 2002-02-25 | 467 | 484 | 467 | 484 | 21,000 | 484 |
| 2002-02-22 | 480 | 480 | 470 | 477 | 5,000 | 477 |
| 2002-02-21 | 470 | 480 | 470 | 479 | 5,000 | 479 |
| 2002-02-20 | 467 | 470 | 466 | 470 | 9,000 | 470 |
| 2002-02-19 | 481 | 481 | 467 | 467 | 24,000 | 467 |
| 2002-02-18 | 484 | 484 | 480 | 480 | 7,000 | 480 |
| 2002-02-15 | 483 | 484 | 464 | 464 | 23,000 | 464 |
| 2002-02-14 | 480 | 484 | 474 | 484 | 15,000 | 484 |
| 2002-02-13 | 474 | 479 | 474 | 479 | 12,000 | 479 |
| 2002-02-12 | 468 | 474 | 463 | 474 | 12,000 | 474 |
| 2002-02-08 | 457 | 468 | 457 | 468 | 23,000 | 468 |
| 2002-02-07 | 453 | 459 | 452 | 453 | 11,000 | 453 |
| 2002-02-06 | 456 | 458 | 454 | 458 | 8,000 | 458 |
| 2002-02-05 | 455 | 456 | 450 | 456 | 18,000 | 456 |
| 2002-02-04 | 452 | 452 | 445 | 445 | 6,000 | 445 |
| 2002-02-01 | 457 | 457 | 450 | 451 | 10,000 | 451 |
| 2002-01-31 | 450 | 460 | 450 | 452 | 14,000 | 452 |
| 2002-01-30 | 455 | 455 | 451 | 453 | 7,000 | 453 |
| 2002-01-29 | 456 | 456 | 455 | 455 | 8,000 | 455 |
| 2002-01-28 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2002-01-25 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2002-01-24 | 460 | 461 | 455 | 456 | 6,000 | 456 |
| 2002-01-23 | 462 | 462 | 453 | 457 | 10,000 | 457 |
| 2002-01-22 | 464 | 464 | 452 | 452 | 12,000 | 452 |
| 2002-01-21 | 460 | 463 | 450 | 460 | 17,000 | 460 |
| 2002-01-18 | 447 | 450 | 440 | 445 | 21,000 | 445 |
| 2002-01-17 | 450 | 451 | 445 | 445 | 9,000 | 445 |
| 2002-01-16 | 448 | 449 | 444 | 444 | 15,000 | 444 |
| 2002-01-15 | 459 | 459 | 446 | 446 | 26,000 | 446 |
| 2002-01-11 | 462 | 462 | 450 | 461 | 21,000 | 461 |
| 2002-01-10 | 453 | 453 | 452 | 452 | 7,000 | 452 |
| 2002-01-09 | 453 | 459 | 453 | 455 | 9,000 | 455 |
| 2002-01-08 | 458 | 459 | 452 | 452 | 13,000 | 452 |
| 2002-01-07 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2002-01-04 | 477 | 482 | 477 | 482 | 11,000 | 482 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
