6247 (株)日阪製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 577 | 582 | 577 | 580 | 7,000 | 580 |
| 2003-12-29 | 572 | 572 | 563 | 565 | 7,000 | 565 |
| 2003-12-26 | 571 | 572 | 565 | 572 | 19,000 | 572 |
| 2003-12-25 | 587 | 587 | 579 | 579 | 11,000 | 579 |
| 2003-12-24 | 588 | 590 | 578 | 578 | 4,000 | 578 |
| 2003-12-22 | 580 | 589 | 580 | 586 | 24,000 | 586 |
| 2003-12-19 | 589 | 589 | 570 | 580 | 11,000 | 580 |
| 2003-12-18 | 595 | 595 | 582 | 589 | 21,000 | 589 |
| 2003-12-17 | 577 | 577 | 577 | 577 | 5,000 | 577 |
| 2003-12-16 | 591 | 597 | 581 | 597 | 12,000 | 597 |
| 2003-12-15 | 595 | 608 | 595 | 608 | 8,000 | 608 |
| 2003-12-12 | 590 | 590 | 580 | 585 | 46,000 | 585 |
| 2003-12-11 | 582 | 585 | 580 | 580 | 14,000 | 580 |
| 2003-12-10 | 590 | 590 | 583 | 583 | 8,000 | 583 |
| 2003-12-09 | 589 | 590 | 585 | 590 | 9,000 | 590 |
| 2003-12-08 | 586 | 589 | 581 | 589 | 11,000 | 589 |
| 2003-12-05 | 599 | 599 | 586 | 596 | 23,000 | 596 |
| 2003-12-04 | 586 | 587 | 584 | 587 | 6,000 | 587 |
| 2003-12-03 | 591 | 599 | 590 | 590 | 14,000 | 590 |
| 2003-12-02 | 581 | 590 | 580 | 590 | 11,000 | 590 |
| 2003-12-01 | 566 | 570 | 561 | 562 | 7,000 | 562 |
| 2003-11-28 | 561 | 573 | 561 | 570 | 28,000 | 570 |
| 2003-11-27 | 597 | 597 | 587 | 591 | 19,000 | 591 |
| 2003-11-26 | 577 | 599 | 577 | 598 | 21,000 | 598 |
| 2003-11-25 | 566 | 577 | 556 | 562 | 16,000 | 562 |
| 2003-11-21 | 575 | 575 | 556 | 566 | 15,000 | 566 |
| 2003-11-20 | 563 | 566 | 563 | 565 | 12,000 | 565 |
| 2003-11-19 | 559 | 563 | 556 | 562 | 34,000 | 562 |
| 2003-11-18 | 570 | 599 | 564 | 599 | 29,000 | 599 |
| 2003-11-17 | 615 | 615 | 570 | 590 | 63,000 | 590 |
| 2003-11-14 | 610 | 617 | 610 | 615 | 37,000 | 615 |
| 2003-11-13 | 620 | 620 | 600 | 610 | 12,000 | 610 |
| 2003-11-12 | 600 | 601 | 600 | 601 | 13,000 | 601 |
| 2003-11-11 | 600 | 605 | 592 | 599 | 51,000 | 599 |
| 2003-11-10 | 597 | 600 | 597 | 600 | 8,000 | 600 |
| 2003-11-07 | 597 | 599 | 596 | 597 | 8,000 | 597 |
| 2003-11-06 | 609 | 620 | 609 | 613 | 26,000 | 613 |
| 2003-11-05 | 616 | 616 | 599 | 602 | 18,000 | 602 |
| 2003-11-04 | 600 | 612 | 600 | 606 | 23,000 | 606 |
| 2003-10-31 | 600 | 600 | 592 | 594 | 11,000 | 594 |
| 2003-10-30 | 605 | 605 | 599 | 599 | 18,000 | 599 |
| 2003-10-29 | 610 | 612 | 606 | 606 | 15,000 | 606 |
| 2003-10-28 | 604 | 612 | 601 | 605 | 14,000 | 605 |
| 2003-10-27 | 605 | 614 | 600 | 600 | 22,000 | 600 |
| 2003-10-24 | 616 | 616 | 600 | 605 | 24,000 | 605 |
| 2003-10-23 | 607 | 613 | 597 | 600 | 45,000 | 600 |
| 2003-10-22 | 626 | 628 | 613 | 613 | 31,000 | 613 |
| 2003-10-21 | 639 | 639 | 610 | 610 | 25,000 | 610 |
| 2003-10-20 | 639 | 644 | 635 | 635 | 46,000 | 635 |
| 2003-10-17 | 640 | 646 | 632 | 633 | 90,000 | 633 |
| 2003-10-16 | 605 | 610 | 605 | 606 | 21,000 | 606 |
| 2003-10-15 | 620 | 620 | 605 | 608 | 12,000 | 608 |
| 2003-10-14 | 619 | 625 | 611 | 620 | 24,000 | 620 |
| 2003-10-10 | 612 | 619 | 604 | 619 | 28,000 | 619 |
| 2003-10-09 | 611 | 626 | 611 | 620 | 35,000 | 620 |
| 2003-10-08 | 611 | 620 | 610 | 610 | 31,000 | 610 |
| 2003-10-07 | 620 | 620 | 607 | 610 | 27,000 | 610 |
| 2003-10-06 | 630 | 635 | 616 | 625 | 24,000 | 625 |
| 2003-10-03 | 626 | 630 | 620 | 630 | 45,000 | 630 |
| 2003-10-02 | 606 | 620 | 600 | 620 | 41,000 | 620 |
| 2003-10-01 | 609 | 609 | 595 | 603 | 48,000 | 603 |
| 2003-09-30 | 597 | 614 | 597 | 609 | 38,000 | 609 |
| 2003-09-29 | 627 | 628 | 611 | 617 | 35,000 | 617 |
| 2003-09-26 | 626 | 642 | 625 | 636 | 130,000 | 636 |
| 2003-09-25 | 640 | 640 | 620 | 624 | 78,000 | 624 |
| 2003-09-24 | 630 | 640 | 620 | 640 | 112,000 | 640 |
| 2003-09-22 | 623 | 630 | 615 | 630 | 106,000 | 630 |
| 2003-09-19 | 630 | 631 | 620 | 627 | 113,000 | 627 |
| 2003-09-18 | 630 | 636 | 625 | 633 | 67,000 | 633 |
| 2003-09-17 | 629 | 636 | 620 | 630 | 133,000 | 630 |
| 2003-09-16 | 630 | 633 | 621 | 630 | 96,000 | 630 |
| 2003-09-12 | 633 | 633 | 620 | 620 | 139,000 | 620 |
| 2003-09-11 | 620 | 635 | 615 | 631 | 222,000 | 631 |
| 2003-09-10 | 618 | 647 | 605 | 645 | 380,000 | 645 |
| 2003-09-09 | 599 | 623 | 590 | 618 | 238,000 | 618 |
| 2003-09-08 | 567 | 574 | 566 | 572 | 46,000 | 572 |
| 2003-09-05 | 565 | 574 | 555 | 574 | 41,000 | 574 |
| 2003-09-04 | 557 | 565 | 550 | 565 | 54,000 | 565 |
| 2003-09-03 | 550 | 564 | 550 | 557 | 123,000 | 557 |
| 2003-09-02 | 545 | 550 | 541 | 550 | 36,000 | 550 |
| 2003-09-01 | 545 | 545 | 535 | 544 | 32,000 | 544 |
| 2003-08-29 | 535 | 535 | 535 | 535 | 15,000 | 535 |
| 2003-08-28 | 517 | 528 | 517 | 523 | 26,000 | 523 |
| 2003-08-27 | 524 | 525 | 513 | 513 | 24,000 | 513 |
| 2003-08-26 | 532 | 532 | 520 | 523 | 27,000 | 523 |
| 2003-08-25 | 544 | 550 | 534 | 534 | 64,000 | 534 |
| 2003-08-22 | 540 | 552 | 540 | 544 | 70,000 | 544 |
| 2003-08-21 | 531 | 539 | 526 | 539 | 58,000 | 539 |
| 2003-08-20 | 513 | 534 | 513 | 526 | 59,000 | 526 |
| 2003-08-19 | 513 | 513 | 507 | 510 | 18,000 | 510 |
| 2003-08-18 | 515 | 517 | 513 | 513 | 11,000 | 513 |
| 2003-08-15 | 511 | 519 | 511 | 511 | 27,000 | 511 |
| 2003-08-14 | 510 | 510 | 505 | 508 | 21,000 | 508 |
| 2003-08-13 | 513 | 513 | 509 | 510 | 23,000 | 510 |
| 2003-08-12 | 506 | 515 | 505 | 513 | 43,000 | 513 |
| 2003-08-11 | 507 | 507 | 502 | 502 | 15,000 | 502 |
| 2003-08-08 | 508 | 509 | 501 | 501 | 41,000 | 501 |
| 2003-08-07 | 509 | 509 | 506 | 509 | 17,000 | 509 |
| 2003-08-06 | 515 | 515 | 506 | 513 | 34,000 | 513 |
| 2003-08-05 | 519 | 519 | 514 | 518 | 70,000 | 518 |
| 2003-08-04 | 518 | 518 | 510 | 516 | 72,000 | 516 |
| 2003-08-01 | 500 | 524 | 500 | 524 | 80,000 | 524 |
| 2003-07-31 | 500 | 504 | 490 | 500 | 170,000 | 500 |
| 2003-07-30 | 493 | 500 | 491 | 500 | 45,000 | 500 |
| 2003-07-29 | 496 | 496 | 490 | 494 | 34,000 | 494 |
| 2003-07-28 | 482 | 499 | 482 | 498 | 41,000 | 498 |
| 2003-07-25 | 480 | 482 | 478 | 482 | 61,000 | 482 |
| 2003-07-24 | 480 | 480 | 476 | 477 | 19,000 | 477 |
| 2003-07-23 | 475 | 479 | 475 | 476 | 13,000 | 476 |
| 2003-07-22 | 480 | 480 | 470 | 470 | 17,000 | 470 |
| 2003-07-18 | 478 | 478 | 471 | 476 | 9,000 | 476 |
| 2003-07-17 | 490 | 490 | 480 | 480 | 34,000 | 480 |
| 2003-07-16 | 493 | 493 | 483 | 488 | 10,000 | 488 |
| 2003-07-15 | 486 | 493 | 486 | 492 | 17,000 | 492 |
| 2003-07-14 | 484 | 485 | 484 | 485 | 15,000 | 485 |
| 2003-07-11 | 482 | 485 | 481 | 484 | 19,000 | 484 |
| 2003-07-10 | 480 | 489 | 480 | 485 | 23,000 | 485 |
| 2003-07-09 | 482 | 482 | 482 | 482 | 8,000 | 482 |
| 2003-07-08 | 494 | 495 | 485 | 485 | 18,000 | 485 |
| 2003-07-07 | 495 | 495 | 493 | 493 | 16,000 | 493 |
| 2003-07-04 | 490 | 490 | 486 | 490 | 12,000 | 490 |
| 2003-07-03 | 500 | 500 | 491 | 492 | 30,000 | 492 |
| 2003-07-02 | 494 | 500 | 494 | 499 | 48,000 | 499 |
| 2003-07-01 | 494 | 494 | 490 | 494 | 10,000 | 494 |
| 2003-06-30 | 489 | 493 | 484 | 493 | 18,000 | 493 |
| 2003-06-27 | 484 | 489 | 483 | 489 | 13,000 | 489 |
| 2003-06-26 | 484 | 484 | 480 | 484 | 11,000 | 484 |
| 2003-06-25 | 485 | 485 | 481 | 484 | 13,000 | 484 |
| 2003-06-24 | 484 | 485 | 481 | 481 | 14,000 | 481 |
| 2003-06-23 | 484 | 490 | 482 | 487 | 15,000 | 487 |
| 2003-06-20 | 486 | 486 | 484 | 484 | 7,000 | 484 |
| 2003-06-19 | 484 | 491 | 484 | 491 | 8,000 | 491 |
| 2003-06-18 | 480 | 487 | 480 | 484 | 13,000 | 484 |
| 2003-06-17 | 480 | 488 | 477 | 480 | 70,000 | 480 |
| 2003-06-16 | 482 | 485 | 480 | 480 | 17,000 | 480 |
| 2003-06-13 | 493 | 494 | 490 | 491 | 96,000 | 491 |
| 2003-06-12 | 484 | 486 | 481 | 483 | 27,000 | 483 |
| 2003-06-11 | 481 | 485 | 473 | 481 | 27,000 | 481 |
| 2003-06-10 | 490 | 490 | 481 | 481 | 24,000 | 481 |
| 2003-06-09 | 490 | 492 | 487 | 492 | 59,000 | 492 |
| 2003-06-06 | 490 | 490 | 485 | 488 | 27,000 | 488 |
| 2003-06-05 | 480 | 485 | 480 | 485 | 34,000 | 485 |
| 2003-06-04 | 477 | 479 | 475 | 479 | 20,000 | 479 |
| 2003-06-03 | 470 | 480 | 470 | 479 | 41,000 | 479 |
| 2003-06-02 | 471 | 478 | 471 | 477 | 16,000 | 477 |
| 2003-05-30 | 471 | 475 | 470 | 471 | 34,000 | 471 |
| 2003-05-29 | 460 | 465 | 452 | 465 | 76,000 | 465 |
| 2003-05-28 | 445 | 455 | 445 | 455 | 24,000 | 455 |
| 2003-05-27 | 444 | 444 | 442 | 442 | 13,000 | 442 |
| 2003-05-26 | 450 | 450 | 442 | 442 | 20,000 | 442 |
| 2003-05-23 | 439 | 439 | 438 | 438 | 11,000 | 438 |
| 2003-05-22 | 431 | 432 | 430 | 431 | 16,000 | 431 |
| 2003-05-21 | 431 | 439 | 431 | 431 | 12,000 | 431 |
| 2003-05-20 | 427 | 435 | 427 | 435 | 13,000 | 435 |
| 2003-05-19 | 428 | 430 | 425 | 428 | 22,000 | 428 |
| 2003-05-16 | 427 | 428 | 422 | 428 | 13,000 | 428 |
| 2003-05-15 | 424 | 428 | 424 | 426 | 27,000 | 426 |
| 2003-05-14 | 429 | 429 | 425 | 426 | 11,000 | 426 |
| 2003-05-13 | 417 | 419 | 417 | 419 | 8,000 | 419 |
| 2003-05-12 | 420 | 420 | 407 | 407 | 13,000 | 407 |
| 2003-05-09 | 403 | 417 | 403 | 416 | 31,000 | 416 |
| 2003-05-08 | 404 | 407 | 402 | 402 | 24,000 | 402 |
| 2003-05-07 | 405 | 409 | 403 | 403 | 17,000 | 403 |
| 2003-05-06 | 406 | 409 | 406 | 406 | 14,000 | 406 |
| 2003-05-02 | 406 | 408 | 403 | 408 | 14,000 | 408 |
| 2003-05-01 | 402 | 405 | 401 | 403 | 14,000 | 403 |
| 2003-04-30 | 401 | 402 | 398 | 401 | 14,000 | 401 |
| 2003-04-28 | 400 | 404 | 400 | 400 | 14,000 | 400 |
| 2003-04-25 | 405 | 408 | 400 | 405 | 33,000 | 405 |
| 2003-04-24 | 399 | 401 | 395 | 398 | 46,000 | 398 |
| 2003-04-23 | 402 | 402 | 395 | 397 | 50,000 | 397 |
| 2003-04-22 | 414 | 415 | 400 | 401 | 33,000 | 401 |
| 2003-04-21 | 420 | 420 | 391 | 409 | 45,000 | 409 |
| 2003-04-18 | 414 | 415 | 412 | 415 | 22,000 | 415 |
| 2003-04-17 | 413 | 416 | 412 | 415 | 10,000 | 415 |
| 2003-04-16 | 421 | 421 | 413 | 413 | 5,000 | 413 |
| 2003-04-15 | 411 | 421 | 410 | 417 | 32,000 | 417 |
| 2003-04-14 | 413 | 415 | 410 | 412 | 19,000 | 412 |
| 2003-04-11 | 421 | 421 | 410 | 412 | 38,000 | 412 |
| 2003-04-10 | 422 | 423 | 419 | 423 | 6,000 | 423 |
| 2003-04-09 | 414 | 425 | 413 | 425 | 16,000 | 425 |
| 2003-04-08 | 421 | 421 | 419 | 419 | 3,000 | 419 |
| 2003-04-07 | 418 | 422 | 418 | 422 | 3,000 | 422 |
| 2003-04-04 | 419 | 424 | 419 | 423 | 18,000 | 423 |
| 2003-04-03 | 417 | 417 | 411 | 411 | 7,000 | 411 |
| 2003-04-02 | 408 | 412 | 406 | 412 | 11,000 | 412 |
| 2003-04-01 | 408 | 408 | 406 | 406 | 3,000 | 406 |
| 2003-03-31 | 411 | 413 | 405 | 407 | 19,000 | 407 |
| 2003-03-28 | 420 | 420 | 408 | 408 | 56,000 | 408 |
| 2003-03-27 | 418 | 424 | 418 | 421 | 24,000 | 421 |
| 2003-03-26 | 412 | 423 | 410 | 423 | 15,000 | 423 |
| 2003-03-25 | 438 | 438 | 429 | 429 | 27,000 | 429 |
| 2003-03-24 | 424 | 438 | 424 | 438 | 36,000 | 438 |
| 2003-03-20 | 419 | 428 | 419 | 424 | 13,000 | 424 |
| 2003-03-19 | 425 | 425 | 424 | 424 | 4,000 | 424 |
| 2003-03-18 | 425 | 427 | 423 | 427 | 20,000 | 427 |
| 2003-03-17 | 420 | 420 | 413 | 419 | 21,000 | 419 |
| 2003-03-14 | 412 | 413 | 411 | 413 | 54,000 | 413 |
| 2003-03-13 | 421 | 423 | 415 | 415 | 11,000 | 415 |
| 2003-03-12 | 421 | 421 | 413 | 421 | 17,000 | 421 |
| 2003-03-11 | 430 | 430 | 420 | 421 | 23,000 | 421 |
| 2003-03-10 | 427 | 438 | 425 | 430 | 45,000 | 430 |
| 2003-03-07 | 431 | 431 | 428 | 428 | 17,000 | 428 |
| 2003-03-06 | 442 | 442 | 431 | 431 | 17,000 | 431 |
| 2003-03-05 | 434 | 443 | 434 | 442 | 18,000 | 442 |
| 2003-03-04 | 435 | 444 | 434 | 444 | 17,000 | 444 |
| 2003-03-03 | 418 | 437 | 418 | 435 | 24,000 | 435 |
| 2003-02-28 | 421 | 421 | 417 | 417 | 7,000 | 417 |
| 2003-02-27 | 427 | 427 | 420 | 420 | 9,000 | 420 |
| 2003-02-26 | 426 | 428 | 425 | 426 | 16,000 | 426 |
| 2003-02-25 | 430 | 430 | 422 | 422 | 32,000 | 422 |
| 2003-02-24 | 428 | 430 | 428 | 430 | 20,000 | 430 |
| 2003-02-21 | 429 | 430 | 426 | 428 | 14,000 | 428 |
| 2003-02-20 | 425 | 428 | 423 | 428 | 19,000 | 428 |
| 2003-02-19 | 429 | 429 | 424 | 427 | 9,000 | 427 |
| 2003-02-18 | 429 | 432 | 424 | 424 | 15,000 | 424 |
| 2003-02-17 | 420 | 430 | 420 | 430 | 17,000 | 430 |
| 2003-02-14 | 417 | 420 | 416 | 420 | 22,000 | 420 |
| 2003-02-13 | 422 | 422 | 416 | 416 | 9,000 | 416 |
| 2003-02-12 | 413 | 420 | 409 | 420 | 21,000 | 420 |
| 2003-02-10 | 416 | 416 | 408 | 408 | 7,000 | 408 |
| 2003-02-07 | 400 | 405 | 398 | 404 | 14,000 | 404 |
| 2003-02-06 | 398 | 400 | 395 | 396 | 18,000 | 396 |
| 2003-02-05 | 392 | 398 | 392 | 397 | 58,000 | 397 |
| 2003-02-04 | 400 | 402 | 395 | 395 | 24,000 | 395 |
| 2003-02-03 | 396 | 396 | 393 | 395 | 11,000 | 395 |
| 2003-01-31 | 384 | 391 | 383 | 391 | 10,000 | 391 |
| 2003-01-30 | 393 | 395 | 384 | 384 | 54,000 | 384 |
| 2003-01-29 | 393 | 399 | 390 | 390 | 61,000 | 390 |
| 2003-01-28 | 391 | 398 | 391 | 395 | 57,000 | 395 |
| 2003-01-27 | 400 | 400 | 394 | 397 | 39,000 | 397 |
| 2003-01-24 | 420 | 420 | 402 | 403 | 43,000 | 403 |
| 2003-01-23 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 2003-01-22 | 415 | 417 | 415 | 417 | 6,000 | 417 |
| 2003-01-21 | 420 | 424 | 414 | 414 | 9,000 | 414 |
| 2003-01-20 | 413 | 420 | 412 | 420 | 11,000 | 420 |
| 2003-01-17 | 419 | 425 | 419 | 422 | 5,000 | 422 |
| 2003-01-16 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-01-15 | 423 | 429 | 423 | 429 | 14,000 | 429 |
| 2003-01-14 | 416 | 420 | 416 | 418 | 5,000 | 418 |
| 2003-01-10 | 429 | 429 | 416 | 416 | 18,000 | 416 |
| 2003-01-09 | 418 | 419 | 418 | 419 | 3,000 | 419 |
| 2003-01-08 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2003-01-07 | 435 | 435 | 430 | 433 | 9,000 | 433 |
| 2003-01-06 | 434 | 434 | 429 | 430 | 13,000 | 430 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
