6247 (株)日阪製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,033 | 1,036 | 1,020 | 1,020 | 17,000 | 1,020 |
| 2004-12-29 | 982 | 997 | 982 | 991 | 23,000 | 991 |
| 2004-12-28 | 1,010 | 1,010 | 981 | 981 | 13,000 | 981 |
| 2004-12-27 | 1,008 | 1,020 | 1,008 | 1,010 | 28,000 | 1,010 |
| 2004-12-24 | 981 | 1,002 | 981 | 998 | 39,000 | 998 |
| 2004-12-22 | 959 | 962 | 959 | 960 | 56,000 | 960 |
| 2004-12-21 | 939 | 959 | 939 | 958 | 25,000 | 958 |
| 2004-12-20 | 961 | 961 | 938 | 940 | 48,000 | 940 |
| 2004-12-17 | 959 | 965 | 958 | 961 | 64,000 | 961 |
| 2004-12-16 | 963 | 975 | 961 | 963 | 62,000 | 963 |
| 2004-12-15 | 965 | 965 | 960 | 963 | 13,000 | 963 |
| 2004-12-14 | 958 | 965 | 958 | 965 | 30,000 | 965 |
| 2004-12-13 | 950 | 957 | 950 | 957 | 21,000 | 957 |
| 2004-12-10 | 959 | 962 | 958 | 960 | 59,000 | 960 |
| 2004-12-09 | 961 | 961 | 955 | 958 | 48,000 | 958 |
| 2004-12-08 | 965 | 965 | 954 | 961 | 86,000 | 961 |
| 2004-12-07 | 965 | 980 | 965 | 966 | 82,000 | 966 |
| 2004-12-06 | 965 | 979 | 959 | 964 | 140,000 | 964 |
| 2004-12-03 | 1,000 | 1,001 | 972 | 972 | 144,000 | 972 |
| 2004-12-02 | 1,000 | 1,001 | 990 | 999 | 81,000 | 999 |
| 2004-12-01 | 1,010 | 1,010 | 996 | 996 | 52,000 | 996 |
| 2004-11-30 | 1,010 | 1,015 | 1,008 | 1,015 | 23,000 | 1,015 |
| 2004-11-29 | 1,000 | 1,008 | 1,000 | 1,008 | 24,000 | 1,008 |
| 2004-11-26 | 1,003 | 1,003 | 995 | 995 | 57,000 | 995 |
| 2004-11-25 | 1,001 | 1,005 | 1,000 | 1,002 | 28,000 | 1,002 |
| 2004-11-24 | 996 | 1,016 | 996 | 1,000 | 42,000 | 1,000 |
| 2004-11-22 | 1,008 | 1,008 | 984 | 991 | 64,000 | 991 |
| 2004-11-19 | 1,020 | 1,033 | 1,018 | 1,028 | 36,000 | 1,028 |
| 2004-11-18 | 1,029 | 1,031 | 1,018 | 1,018 | 43,000 | 1,018 |
| 2004-11-17 | 1,028 | 1,040 | 1,028 | 1,028 | 50,000 | 1,028 |
| 2004-11-16 | 1,030 | 1,031 | 1,026 | 1,028 | 37,000 | 1,028 |
| 2004-11-15 | 1,035 | 1,070 | 1,034 | 1,048 | 93,000 | 1,048 |
| 2004-11-12 | 1,021 | 1,030 | 1,021 | 1,026 | 27,000 | 1,026 |
| 2004-11-11 | 1,024 | 1,035 | 1,020 | 1,030 | 47,000 | 1,030 |
| 2004-11-10 | 1,031 | 1,034 | 1,020 | 1,024 | 90,000 | 1,024 |
| 2004-11-09 | 1,035 | 1,035 | 1,017 | 1,023 | 105,000 | 1,023 |
| 2004-11-08 | 1,036 | 1,037 | 1,023 | 1,030 | 106,000 | 1,030 |
| 2004-11-05 | 1,056 | 1,056 | 1,045 | 1,050 | 104,000 | 1,050 |
| 2004-11-04 | 1,074 | 1,074 | 1,058 | 1,059 | 64,000 | 1,059 |
| 2004-11-02 | 1,061 | 1,074 | 1,061 | 1,074 | 59,000 | 1,074 |
| 2004-11-01 | 1,067 | 1,067 | 1,060 | 1,060 | 26,000 | 1,060 |
| 2004-10-29 | 1,072 | 1,072 | 1,066 | 1,067 | 46,000 | 1,067 |
| 2004-10-28 | 1,062 | 1,073 | 1,062 | 1,072 | 46,000 | 1,072 |
| 2004-10-27 | 1,059 | 1,068 | 1,050 | 1,060 | 41,000 | 1,060 |
| 2004-10-26 | 1,046 | 1,055 | 1,045 | 1,046 | 41,000 | 1,046 |
| 2004-10-25 | 1,047 | 1,060 | 1,040 | 1,046 | 70,000 | 1,046 |
| 2004-10-22 | 1,040 | 1,046 | 1,038 | 1,046 | 51,000 | 1,046 |
| 2004-10-21 | 1,040 | 1,043 | 1,040 | 1,040 | 27,000 | 1,040 |
| 2004-10-20 | 1,035 | 1,042 | 1,035 | 1,038 | 53,000 | 1,038 |
| 2004-10-19 | 1,050 | 1,050 | 1,040 | 1,040 | 133,000 | 1,040 |
| 2004-10-18 | 1,060 | 1,062 | 1,050 | 1,050 | 55,000 | 1,050 |
| 2004-10-15 | 1,055 | 1,057 | 1,045 | 1,050 | 60,000 | 1,050 |
| 2004-10-14 | 1,060 | 1,060 | 1,055 | 1,055 | 13,000 | 1,055 |
| 2004-10-13 | 1,073 | 1,077 | 1,060 | 1,060 | 25,000 | 1,060 |
| 2004-10-12 | 1,052 | 1,090 | 1,052 | 1,073 | 64,000 | 1,073 |
| 2004-10-08 | 1,050 | 1,061 | 1,050 | 1,050 | 35,000 | 1,050 |
| 2004-10-07 | 1,047 | 1,061 | 1,047 | 1,049 | 38,000 | 1,049 |
| 2004-10-06 | 1,050 | 1,050 | 1,040 | 1,044 | 47,000 | 1,044 |
| 2004-10-05 | 1,039 | 1,049 | 1,039 | 1,041 | 50,000 | 1,041 |
| 2004-10-04 | 1,022 | 1,040 | 1,022 | 1,038 | 51,000 | 1,038 |
| 2004-10-01 | 1,012 | 1,015 | 1,012 | 1,013 | 17,000 | 1,013 |
| 2004-09-30 | 1,003 | 1,012 | 998 | 1,010 | 43,000 | 1,010 |
| 2004-09-29 | 1,006 | 1,015 | 1,000 | 1,003 | 75,000 | 1,003 |
| 2004-09-28 | 1,001 | 1,021 | 1,001 | 1,021 | 10,000 | 1,021 |
| 2004-09-27 | 1,017 | 1,023 | 1,010 | 1,021 | 17,000 | 1,021 |
| 2004-09-24 | 1,015 | 1,027 | 995 | 1,023 | 56,000 | 1,023 |
| 2004-09-22 | 1,029 | 1,035 | 1,023 | 1,035 | 45,000 | 1,035 |
| 2004-09-21 | 1,029 | 1,030 | 1,014 | 1,030 | 20,000 | 1,030 |
| 2004-09-17 | 1,030 | 1,038 | 1,010 | 1,030 | 48,000 | 1,030 |
| 2004-09-16 | 1,032 | 1,032 | 1,026 | 1,026 | 3,000 | 1,026 |
| 2004-09-15 | 1,041 | 1,050 | 1,020 | 1,033 | 79,000 | 1,033 |
| 2004-09-14 | 1,045 | 1,045 | 1,040 | 1,040 | 27,000 | 1,040 |
| 2004-09-13 | 1,055 | 1,055 | 1,040 | 1,045 | 52,000 | 1,045 |
| 2004-09-10 | 1,065 | 1,070 | 1,055 | 1,055 | 82,000 | 1,055 |
| 2004-09-09 | 1,070 | 1,075 | 1,065 | 1,065 | 36,000 | 1,065 |
| 2004-09-08 | 1,065 | 1,075 | 1,060 | 1,070 | 66,000 | 1,070 |
| 2004-09-07 | 1,062 | 1,076 | 1,053 | 1,060 | 63,000 | 1,060 |
| 2004-09-06 | 1,031 | 1,056 | 1,031 | 1,056 | 52,000 | 1,056 |
| 2004-09-03 | 1,048 | 1,073 | 1,041 | 1,059 | 106,000 | 1,059 |
| 2004-09-02 | 1,030 | 1,050 | 1,029 | 1,048 | 105,000 | 1,048 |
| 2004-09-01 | 1,011 | 1,025 | 1,011 | 1,021 | 66,000 | 1,021 |
| 2004-08-31 | 1,022 | 1,022 | 1,006 | 1,010 | 19,000 | 1,010 |
| 2004-08-30 | 1,023 | 1,024 | 1,019 | 1,023 | 14,000 | 1,023 |
| 2004-08-27 | 1,000 | 1,030 | 997 | 1,024 | 87,000 | 1,024 |
| 2004-08-26 | 1,000 | 1,005 | 995 | 1,002 | 44,000 | 1,002 |
| 2004-08-25 | 997 | 1,000 | 992 | 1,000 | 38,000 | 1,000 |
| 2004-08-24 | 999 | 999 | 994 | 997 | 14,000 | 997 |
| 2004-08-23 | 991 | 1,016 | 991 | 1,001 | 46,000 | 1,001 |
| 2004-08-20 | 998 | 1,007 | 998 | 1,005 | 23,000 | 1,005 |
| 2004-08-19 | 990 | 1,011 | 990 | 996 | 51,000 | 996 |
| 2004-08-18 | 1,000 | 1,001 | 978 | 987 | 33,000 | 987 |
| 2004-08-17 | 1,004 | 1,011 | 971 | 980 | 123,000 | 980 |
| 2004-08-16 | 1,032 | 1,032 | 1,019 | 1,024 | 36,000 | 1,024 |
| 2004-08-13 | 1,030 | 1,041 | 1,025 | 1,035 | 131,000 | 1,035 |
| 2004-08-12 | 1,020 | 1,025 | 1,015 | 1,024 | 27,000 | 1,024 |
| 2004-08-11 | 1,024 | 1,029 | 1,007 | 1,019 | 34,000 | 1,019 |
| 2004-08-10 | 1,029 | 1,030 | 1,010 | 1,029 | 56,000 | 1,029 |
| 2004-08-09 | 1,004 | 1,030 | 974 | 1,030 | 51,000 | 1,030 |
| 2004-08-06 | 1,000 | 1,025 | 990 | 1,017 | 93,000 | 1,017 |
| 2004-08-05 | 1,014 | 1,018 | 1,000 | 1,008 | 70,000 | 1,008 |
| 2004-08-04 | 986 | 1,020 | 980 | 1,009 | 141,000 | 1,009 |
| 2004-08-03 | 963 | 981 | 963 | 977 | 59,000 | 977 |
| 2004-08-02 | 955 | 975 | 955 | 972 | 16,000 | 972 |
| 2004-07-30 | 957 | 987 | 957 | 975 | 49,000 | 975 |
| 2004-07-29 | 961 | 964 | 956 | 956 | 72,000 | 956 |
| 2004-07-28 | 956 | 970 | 956 | 962 | 97,000 | 962 |
| 2004-07-27 | 983 | 983 | 931 | 951 | 64,000 | 951 |
| 2004-07-26 | 948 | 1,038 | 940 | 983 | 142,000 | 983 |
| 2004-07-23 | 920 | 950 | 920 | 938 | 144,000 | 938 |
| 2004-07-22 | 914 | 915 | 910 | 915 | 72,000 | 915 |
| 2004-07-21 | 920 | 920 | 915 | 918 | 52,000 | 918 |
| 2004-07-20 | 900 | 917 | 900 | 914 | 96,000 | 914 |
| 2004-07-16 | 890 | 895 | 890 | 892 | 27,000 | 892 |
| 2004-07-15 | 903 | 903 | 899 | 901 | 40,000 | 901 |
| 2004-07-14 | 909 | 909 | 898 | 903 | 55,000 | 903 |
| 2004-07-13 | 904 | 910 | 900 | 904 | 49,000 | 904 |
| 2004-07-12 | 898 | 905 | 897 | 905 | 59,000 | 905 |
| 2004-07-09 | 898 | 898 | 883 | 897 | 36,000 | 897 |
| 2004-07-08 | 882 | 900 | 880 | 888 | 56,000 | 888 |
| 2004-07-07 | 900 | 905 | 891 | 898 | 66,000 | 898 |
| 2004-07-06 | 898 | 905 | 896 | 901 | 46,000 | 901 |
| 2004-07-05 | 900 | 910 | 880 | 893 | 134,000 | 893 |
| 2004-07-02 | 895 | 899 | 887 | 899 | 83,000 | 899 |
| 2004-07-01 | 889 | 894 | 880 | 894 | 95,000 | 894 |
| 2004-06-30 | 874 | 881 | 864 | 880 | 43,000 | 880 |
| 2004-06-29 | 873 | 873 | 862 | 870 | 33,000 | 870 |
| 2004-06-28 | 865 | 871 | 860 | 870 | 72,000 | 870 |
| 2004-06-25 | 837 | 850 | 820 | 848 | 58,000 | 848 |
| 2004-06-24 | 836 | 838 | 830 | 836 | 9,000 | 836 |
| 2004-06-23 | 833 | 840 | 825 | 826 | 13,000 | 826 |
| 2004-06-22 | 845 | 845 | 832 | 833 | 23,000 | 833 |
| 2004-06-21 | 820 | 848 | 820 | 835 | 15,000 | 835 |
| 2004-06-18 | 824 | 824 | 815 | 820 | 16,000 | 820 |
| 2004-06-17 | 829 | 829 | 812 | 821 | 18,000 | 821 |
| 2004-06-16 | 832 | 841 | 829 | 829 | 31,000 | 829 |
| 2004-06-15 | 840 | 840 | 830 | 832 | 26,000 | 832 |
| 2004-06-14 | 846 | 846 | 831 | 836 | 28,000 | 836 |
| 2004-06-11 | 866 | 875 | 845 | 845 | 162,000 | 845 |
| 2004-06-10 | 810 | 830 | 800 | 826 | 34,000 | 826 |
| 2004-06-09 | 797 | 800 | 790 | 800 | 10,000 | 800 |
| 2004-06-08 | 780 | 790 | 780 | 790 | 11,000 | 790 |
| 2004-06-07 | 798 | 799 | 790 | 790 | 6,000 | 790 |
| 2004-06-04 | 796 | 800 | 790 | 799 | 27,000 | 799 |
| 2004-06-03 | 800 | 800 | 771 | 780 | 16,000 | 780 |
| 2004-06-02 | 813 | 813 | 800 | 810 | 7,000 | 810 |
| 2004-06-01 | 813 | 814 | 802 | 814 | 14,000 | 814 |
| 2004-05-31 | 820 | 820 | 801 | 812 | 12,000 | 812 |
| 2004-05-28 | 807 | 807 | 800 | 803 | 17,000 | 803 |
| 2004-05-27 | 810 | 819 | 795 | 807 | 30,000 | 807 |
| 2004-05-26 | 815 | 818 | 805 | 810 | 23,000 | 810 |
| 2004-05-25 | 840 | 840 | 839 | 839 | 3,000 | 839 |
| 2004-05-24 | 827 | 839 | 816 | 839 | 24,000 | 839 |
| 2004-05-21 | 802 | 820 | 802 | 807 | 45,000 | 807 |
| 2004-05-20 | 799 | 813 | 799 | 801 | 48,000 | 801 |
| 2004-05-19 | 786 | 819 | 786 | 809 | 18,000 | 809 |
| 2004-05-18 | 730 | 800 | 730 | 780 | 48,000 | 780 |
| 2004-05-17 | 790 | 790 | 740 | 742 | 91,000 | 742 |
| 2004-05-14 | 727 | 780 | 710 | 780 | 102,000 | 780 |
| 2004-05-13 | 748 | 749 | 717 | 720 | 61,000 | 720 |
| 2004-05-12 | 725 | 758 | 725 | 738 | 53,000 | 738 |
| 2004-05-11 | 750 | 770 | 722 | 722 | 43,000 | 722 |
| 2004-05-10 | 817 | 817 | 770 | 770 | 53,000 | 770 |
| 2004-05-07 | 833 | 833 | 819 | 820 | 43,000 | 820 |
| 2004-05-06 | 873 | 878 | 841 | 841 | 41,000 | 841 |
| 2004-04-30 | 849 | 870 | 841 | 870 | 46,000 | 870 |
| 2004-04-28 | 874 | 881 | 870 | 871 | 43,000 | 871 |
| 2004-04-27 | 875 | 884 | 868 | 874 | 50,000 | 874 |
| 2004-04-26 | 870 | 888 | 866 | 875 | 44,000 | 875 |
| 2004-04-23 | 869 | 875 | 860 | 870 | 47,000 | 870 |
| 2004-04-22 | 838 | 870 | 830 | 870 | 129,000 | 870 |
| 2004-04-21 | 827 | 850 | 827 | 841 | 76,000 | 841 |
| 2004-04-20 | 848 | 850 | 843 | 847 | 77,000 | 847 |
| 2004-04-19 | 882 | 900 | 839 | 856 | 58,000 | 856 |
| 2004-04-16 | 869 | 879 | 868 | 877 | 23,000 | 877 |
| 2004-04-15 | 885 | 894 | 847 | 866 | 85,000 | 866 |
| 2004-04-14 | 889 | 908 | 885 | 895 | 66,000 | 895 |
| 2004-04-13 | 897 | 904 | 879 | 899 | 79,000 | 899 |
| 2004-04-12 | 913 | 916 | 888 | 898 | 111,000 | 898 |
| 2004-04-09 | 857 | 945 | 857 | 903 | 402,000 | 903 |
| 2004-04-08 | 830 | 889 | 825 | 877 | 215,000 | 877 |
| 2004-04-07 | 847 | 850 | 831 | 837 | 21,000 | 837 |
| 2004-04-06 | 825 | 857 | 810 | 857 | 141,000 | 857 |
| 2004-04-05 | 820 | 838 | 820 | 826 | 84,000 | 826 |
| 2004-04-02 | 842 | 855 | 841 | 842 | 137,000 | 842 |
| 2004-04-01 | 835 | 850 | 834 | 840 | 80,000 | 840 |
| 2004-03-31 | 821 | 835 | 821 | 831 | 49,000 | 831 |
| 2004-03-30 | 819 | 859 | 819 | 840 | 55,000 | 840 |
| 2004-03-29 | 840 | 841 | 830 | 839 | 34,000 | 839 |
| 2004-03-26 | 867 | 870 | 852 | 870 | 145,000 | 870 |
| 2004-03-25 | 845 | 875 | 845 | 875 | 276,000 | 875 |
| 2004-03-24 | 842 | 878 | 842 | 875 | 134,000 | 875 |
| 2004-03-23 | 859 | 860 | 840 | 843 | 48,000 | 843 |
| 2004-03-22 | 815 | 870 | 812 | 865 | 240,000 | 865 |
| 2004-03-19 | 806 | 834 | 800 | 811 | 107,000 | 811 |
| 2004-03-18 | 801 | 848 | 801 | 816 | 271,000 | 816 |
| 2004-03-17 | 781 | 797 | 780 | 797 | 113,000 | 797 |
| 2004-03-16 | 790 | 795 | 780 | 786 | 115,000 | 786 |
| 2004-03-15 | 761 | 820 | 761 | 804 | 148,000 | 804 |
| 2004-03-12 | 750 | 759 | 748 | 751 | 80,000 | 751 |
| 2004-03-11 | 747 | 758 | 747 | 758 | 116,000 | 758 |
| 2004-03-10 | 733 | 764 | 719 | 757 | 368,000 | 757 |
| 2004-03-09 | 689 | 740 | 688 | 739 | 152,000 | 739 |
| 2004-03-08 | 700 | 700 | 692 | 692 | 36,000 | 692 |
| 2004-03-05 | 680 | 692 | 679 | 692 | 88,000 | 692 |
| 2004-03-04 | 679 | 679 | 669 | 679 | 33,000 | 679 |
| 2004-03-03 | 670 | 679 | 660 | 679 | 70,000 | 679 |
| 2004-03-02 | 660 | 670 | 653 | 660 | 44,000 | 660 |
| 2004-03-01 | 665 | 670 | 660 | 665 | 89,000 | 665 |
| 2004-02-27 | 645 | 659 | 634 | 658 | 20,000 | 658 |
| 2004-02-26 | 645 | 658 | 630 | 640 | 46,000 | 640 |
| 2004-02-25 | 665 | 665 | 647 | 653 | 34,000 | 653 |
| 2004-02-24 | 670 | 670 | 658 | 660 | 57,000 | 660 |
| 2004-02-23 | 657 | 680 | 651 | 670 | 136,000 | 670 |
| 2004-02-20 | 656 | 663 | 650 | 655 | 70,000 | 655 |
| 2004-02-19 | 653 | 660 | 646 | 656 | 68,000 | 656 |
| 2004-02-18 | 640 | 665 | 636 | 658 | 174,000 | 658 |
| 2004-02-17 | 630 | 630 | 628 | 630 | 36,000 | 630 |
| 2004-02-16 | 630 | 630 | 620 | 628 | 8,000 | 628 |
| 2004-02-13 | 630 | 634 | 623 | 623 | 19,000 | 623 |
| 2004-02-12 | 630 | 642 | 630 | 639 | 63,000 | 639 |
| 2004-02-10 | 626 | 637 | 624 | 627 | 70,000 | 627 |
| 2004-02-09 | 635 | 649 | 630 | 636 | 102,000 | 636 |
| 2004-02-06 | 596 | 639 | 595 | 627 | 138,000 | 627 |
| 2004-02-05 | 583 | 585 | 583 | 585 | 17,000 | 585 |
| 2004-02-04 | 587 | 587 | 579 | 584 | 130,000 | 584 |
| 2004-02-03 | 586 | 589 | 579 | 583 | 42,000 | 583 |
| 2004-02-02 | 575 | 584 | 570 | 584 | 27,000 | 584 |
| 2004-01-30 | 580 | 580 | 560 | 563 | 18,000 | 563 |
| 2004-01-29 | 576 | 581 | 567 | 572 | 19,000 | 572 |
| 2004-01-28 | 595 | 596 | 583 | 583 | 20,000 | 583 |
| 2004-01-27 | 595 | 599 | 592 | 592 | 21,000 | 592 |
| 2004-01-26 | 593 | 593 | 570 | 591 | 48,000 | 591 |
| 2004-01-23 | 592 | 592 | 584 | 591 | 34,000 | 591 |
| 2004-01-22 | 599 | 599 | 585 | 589 | 28,000 | 589 |
| 2004-01-21 | 600 | 606 | 598 | 599 | 27,000 | 599 |
| 2004-01-20 | 605 | 605 | 600 | 603 | 12,000 | 603 |
| 2004-01-19 | 600 | 605 | 600 | 605 | 27,000 | 605 |
| 2004-01-16 | 592 | 600 | 592 | 600 | 21,000 | 600 |
| 2004-01-15 | 600 | 604 | 590 | 592 | 29,000 | 592 |
| 2004-01-14 | 594 | 599 | 594 | 594 | 12,000 | 594 |
| 2004-01-13 | 618 | 618 | 592 | 592 | 10,000 | 592 |
| 2004-01-09 | 593 | 598 | 590 | 598 | 9,000 | 598 |
| 2004-01-08 | 585 | 595 | 585 | 593 | 17,000 | 593 |
| 2004-01-07 | 584 | 587 | 584 | 585 | 12,000 | 585 |
| 2004-01-06 | 590 | 590 | 584 | 589 | 17,000 | 589 |
| 2004-01-05 | 589 | 589 | 588 | 589 | 15,000 | 589 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
