6247 (株)日阪製作所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,947	1,970	1,920	1,959	50,000	1,959
2007-12-27	2,015	2,015	1,945	1,967	123,000	1,967
2007-12-26	1,899	2,020	1,886	2,020	180,000	2,020
2007-12-25	1,850	1,887	1,830	1,887	196,000	1,887
2007-12-21	1,833	1,859	1,740	1,840	222,000	1,840
2007-12-20	1,900	1,910	1,852	1,858	108,000	1,858
2007-12-19	1,976	1,985	1,888	1,888	137,000	1,888
2007-12-18	1,999	1,999	1,971	1,976	50,000	1,976
2007-12-17	2,095	2,095	2,005	2,005	68,000	2,005
2007-12-14	2,160	2,160	2,090	2,095	132,000	2,095
2007-12-13	2,145	2,170	2,115	2,120	70,000	2,120
2007-12-12	2,170	2,190	2,160	2,170	55,000	2,170
2007-12-11	2,180	2,195	2,160	2,165	66,000	2,165
2007-12-10	2,220	2,225	2,140	2,150	111,000	2,150
2007-12-07	2,205	2,260	2,205	2,215	99,000	2,215
2007-12-06	2,175	2,180	2,160	2,175	59,000	2,175
2007-12-05	2,165	2,165	2,125	2,155	137,000	2,155
2007-12-04	2,130	2,170	2,120	2,155	167,000	2,155
2007-12-03	2,120	2,150	2,090	2,130	140,000	2,130
2007-11-30	2,145	2,155	2,110	2,110	299,000	2,110
2007-11-29	2,190	2,280	2,180	2,205	169,000	2,205
2007-11-28	2,120	2,125	2,075	2,095	77,000	2,095
2007-11-27	2,145	2,145	2,080	2,110	137,000	2,110
2007-11-26	2,130	2,135	2,080	2,105	102,000	2,105
2007-11-22	2,105	2,160	2,070	2,130	86,000	2,130
2007-11-21	2,200	2,240	2,120	2,120	137,000	2,120
2007-11-20	2,075	2,230	2,055	2,225	276,000	2,225
2007-11-19	2,185	2,215	2,110	2,115	115,000	2,115
2007-11-16	2,245	2,250	2,195	2,205	84,000	2,205
2007-11-15	2,200	2,285	2,195	2,240	94,000	2,240
2007-11-14	2,250	2,280	2,200	2,215	164,000	2,215
2007-11-13	2,160	2,220	2,160	2,210	78,000	2,210
2007-11-12	2,200	2,220	2,160	2,190	128,000	2,190
2007-11-09	2,225	2,270	2,135	2,240	272,000	2,240
2007-11-08	2,235	2,290	2,215	2,265	111,000	2,265
2007-11-07	2,365	2,415	2,350	2,355	106,000	2,355
2007-11-06	2,405	2,405	2,325	2,345	130,000	2,345
2007-11-05	2,400	2,420	2,395	2,400	41,000	2,400
2007-11-02	2,495	2,495	2,400	2,400	201,000	2,400
2007-11-01	2,555	2,555	2,520	2,535	65,000	2,535
2007-10-31	2,500	2,560	2,490	2,550	111,000	2,550
2007-10-30	2,560	2,560	2,455	2,480	198,000	2,480
2007-10-29	2,695	2,695	2,570	2,570	122,000	2,570
2007-10-26	2,620	2,635	2,595	2,600	60,000	2,600
2007-10-25	2,640	2,650	2,595	2,620	122,000	2,620
2007-10-24	2,615	2,640	2,575	2,575	135,000	2,575
2007-10-23	2,685	2,685	2,605	2,655	54,000	2,655
2007-10-22	2,550	2,670	2,550	2,645	93,000	2,645
2007-10-19	2,725	2,725	2,655	2,700	102,000	2,700
2007-10-18	2,610	2,735	2,600	2,720	151,000	2,720
2007-10-17	2,550	2,650	2,490	2,530	193,000	2,530
2007-10-16	2,650	2,655	2,535	2,545	207,000	2,545
2007-10-15	2,755	2,775	2,640	2,670	209,000	2,670
2007-10-12	2,790	2,810	2,665	2,675	211,000	2,675
2007-10-11	2,940	2,950	2,780	2,790	192,000	2,790
2007-10-10	2,925	3,000	2,925	3,000	130,000	3,000
2007-10-09	2,905	2,940	2,890	2,925	70,000	2,925
2007-10-05	2,835	2,890	2,820	2,890	142,000	2,890
2007-10-04	2,825	2,850	2,810	2,840	235,000	2,840
2007-10-03	2,775	2,810	2,775	2,805	119,000	2,805
2007-10-02	2,745	2,770	2,715	2,740	96,000	2,740
2007-10-01	2,650	2,760	2,650	2,760	138,000	2,760
2007-09-28	2,795	2,800	2,600	2,635	169,000	2,635
2007-09-27	2,780	2,805	2,745	2,805	148,000	2,805
2007-09-26	2,640	2,710	2,635	2,705	155,000	2,705
2007-09-25	2,600	2,640	2,590	2,640	59,000	2,640
2007-09-21	2,590	2,620	2,580	2,610	56,000	2,610
2007-09-20	2,585	2,600	2,540	2,600	97,000	2,600
2007-09-19	2,600	2,630	2,590	2,605	101,000	2,605
2007-09-18	2,540	2,555	2,510	2,550	115,000	2,550
2007-09-14	2,435	2,485	2,425	2,475	103,000	2,475
2007-09-13	2,340	2,370	2,340	2,355	48,000	2,355
2007-09-12	2,335	2,365	2,265	2,335	103,000	2,335
2007-09-11	2,330	2,365	2,330	2,335	64,000	2,335
2007-09-10	2,310	2,355	2,310	2,330	69,000	2,330
2007-09-07	2,450	2,450	2,355	2,420	81,000	2,420
2007-09-06	2,355	2,430	2,355	2,410	144,000	2,410
2007-09-05	2,455	2,500	2,390	2,395	83,000	2,395
2007-09-04	2,410	2,445	2,400	2,400	28,000	2,400
2007-09-03	2,430	2,475	2,365	2,380	101,000	2,380
2007-08-31	2,385	2,435	2,350	2,435	143,000	2,435
2007-08-30	2,370	2,370	2,310	2,345	78,000	2,345
2007-08-29	2,230	2,290	2,200	2,270	85,000	2,270
2007-08-28	2,250	2,290	2,220	2,260	93,000	2,260
2007-08-27	2,355	2,365	2,320	2,330	61,000	2,330
2007-08-24	2,310	2,320	2,265	2,300	73,000	2,300
2007-08-23	2,270	2,320	2,270	2,320	66,000	2,320
2007-08-22	2,260	2,300	2,250	2,255	71,000	2,255
2007-08-21	2,225	2,385	2,225	2,300	150,000	2,300
2007-08-20	2,165	2,185	2,150	2,150	56,000	2,150
2007-08-17	2,250	2,250	2,070	2,085	89,000	2,085
2007-08-16	2,280	2,290	2,210	2,250	104,000	2,250
2007-08-15	2,445	2,445	2,330	2,360	129,000	2,360
2007-08-14	2,415	2,475	2,415	2,460	126,000	2,460
2007-08-13	2,550	2,550	2,450	2,455	59,000	2,455
2007-08-10	2,510	2,600	2,510	2,565	128,000	2,565
2007-08-09	2,550	2,620	2,500	2,620	334,000	2,620
2007-08-08	2,485	2,485	2,405	2,470	112,000	2,470
2007-08-07	2,575	2,580	2,495	2,525	96,000	2,525
2007-08-06	2,470	2,580	2,450	2,580	66,000	2,580
2007-08-03	2,490	2,500	2,460	2,500	130,000	2,500
2007-08-02	2,450	2,485	2,400	2,485	137,000	2,485
2007-08-01	2,385	2,425	2,380	2,420	124,000	2,420
2007-07-31	2,435	2,450	2,395	2,425	256,000	2,425
2007-07-30	2,410	2,525	2,400	2,435	183,000	2,435
2007-07-27	2,320	2,505	2,310	2,490	213,000	2,490
2007-07-26	2,455	2,465	2,435	2,440	135,000	2,440
2007-07-25	2,515	2,515	2,435	2,435	139,000	2,435
2007-07-24	2,575	2,575	2,530	2,550	101,000	2,550
2007-07-23	2,550	2,565	2,515	2,550	93,000	2,550
2007-07-20	2,585	2,585	2,550	2,570	69,000	2,570
2007-07-19	2,510	2,590	2,505	2,590	169,000	2,590
2007-07-18	2,560	2,560	2,475	2,510	200,000	2,510
2007-07-17	2,575	2,605	2,520	2,585	172,000	2,585
2007-07-13	2,560	2,620	2,560	2,610	312,000	2,610
2007-07-12	2,510	2,575	2,500	2,540	250,000	2,540
2007-07-11	2,475	2,520	2,430	2,505	129,000	2,505
2007-07-10	2,450	2,560	2,445	2,510	271,000	2,510
2007-07-09	2,425	2,455	2,420	2,445	94,000	2,445
2007-07-06	2,405	2,430	2,400	2,420	110,000	2,420
2007-07-05	2,385	2,415	2,385	2,400	60,000	2,400
2007-07-04	2,355	2,425	2,355	2,400	163,000	2,400
2007-07-03	2,455	2,455	2,375	2,375	241,000	2,375
2007-07-02	2,475	2,480	2,455	2,470	91,000	2,470
2007-06-29	2,465	2,480	2,445	2,460	150,000	2,460
2007-06-28	2,440	2,465	2,430	2,455	201,000	2,455
2007-06-27	2,365	2,405	2,355	2,390	129,000	2,390
2007-06-26	2,440	2,440	2,375	2,390	145,000	2,390
2007-06-25	2,390	2,480	2,370	2,450	482,000	2,450
2007-06-22	2,255	2,380	2,255	2,355	496,000	2,355
2007-06-21	2,200	2,250	2,200	2,215	101,000	2,215
2007-06-20	2,235	2,255	2,235	2,240	78,000	2,240
2007-06-19	2,250	2,275	2,220	2,265	88,000	2,265
2007-06-18	2,240	2,280	2,235	2,280	99,000	2,280
2007-06-15	2,185	2,240	2,185	2,240	87,000	2,240
2007-06-14	2,210	2,215	2,200	2,200	80,000	2,200
2007-06-13	2,075	2,205	2,050	2,200	141,000	2,200
2007-06-12	2,165	2,165	2,125	2,130	86,000	2,130
2007-06-11	2,215	2,215	2,190	2,205	171,000	2,205
2007-06-08	2,110	2,160	2,080	2,145	184,000	2,145
2007-06-07	2,035	2,120	2,035	2,105	99,000	2,105
2007-06-06	2,025	2,035	2,010	2,030	63,000	2,030
2007-06-05	1,939	2,030	1,937	2,025	158,000	2,025
2007-06-04	1,921	1,935	1,921	1,926	114,000	1,926
2007-06-01	1,923	1,940	1,915	1,920	102,000	1,920
2007-05-31	1,928	1,935	1,915	1,917	48,000	1,917
2007-05-30	1,904	1,940	1,904	1,919	68,000	1,919
2007-05-29	1,906	1,925	1,906	1,906	42,000	1,906
2007-05-28	1,896	1,922	1,895	1,905	30,000	1,905
2007-05-25	1,912	1,912	1,879	1,895	67,000	1,895
2007-05-24	1,918	1,921	1,899	1,912	46,000	1,912
2007-05-23	1,932	1,950	1,916	1,917	56,000	1,917
2007-05-22	1,911	1,931	1,884	1,931	70,000	1,931
2007-05-21	1,900	1,951	1,889	1,940	88,000	1,940
2007-05-18	1,991	1,992	1,904	1,914	91,000	1,914
2007-05-17	2,015	2,025	1,990	1,990	53,000	1,990
2007-05-16	2,020	2,025	2,010	2,015	27,000	2,015
2007-05-15	2,050	2,065	1,990	1,990	59,000	1,990
2007-05-14	2,140	2,140	2,090	2,090	71,000	2,090
2007-05-11	2,160	2,160	2,100	2,100	86,000	2,100
2007-05-10	2,065	2,160	2,055	2,140	162,000	2,140
2007-05-09	2,035	2,040	2,035	2,040	43,000	2,040
2007-05-08	2,060	2,060	2,020	2,020	39,000	2,020
2007-05-07	2,085	2,085	2,045	2,045	54,000	2,045
2007-05-02	2,045	2,055	2,030	2,030	38,000	2,030
2007-05-01	2,030	2,030	2,000	2,005	30,000	2,005
2007-04-27	1,993	2,035	1,980	2,015	45,000	2,015
2007-04-26	1,995	2,010	1,980	1,993	51,000	1,993
2007-04-25	1,992	1,996	1,932	1,968	70,000	1,968
2007-04-24	1,976	1,982	1,965	1,981	84,000	1,981
2007-04-23	2,025	2,045	1,992	1,999	89,000	1,999
2007-04-20	2,020	2,025	2,010	2,015	63,000	2,015
2007-04-19	2,050	2,050	2,000	2,010	103,000	2,010
2007-04-18	2,080	2,105	2,070	2,075	56,000	2,075
2007-04-17	2,080	2,080	2,040	2,040	42,000	2,040
2007-04-16	2,060	2,095	2,055	2,075	60,000	2,075
2007-04-13	2,085	2,105	2,050	2,055	80,000	2,055
2007-04-12	2,085	2,115	2,080	2,110	69,000	2,110
2007-04-11	2,125	2,150	2,050	2,085	118,000	2,085
2007-04-10	2,155	2,160	2,145	2,150	62,000	2,150
2007-04-09	2,165	2,165	2,150	2,155	79,000	2,155
2007-04-06	2,170	2,170	2,140	2,145	59,000	2,145
2007-04-05	2,175	2,175	2,145	2,170	82,000	2,170
2007-04-04	2,155	2,155	2,125	2,135	77,000	2,135
2007-04-03	2,105	2,140	2,105	2,125	78,000	2,125
2007-04-02	2,160	2,165	2,100	2,100	81,000	2,100
2007-03-30	2,195	2,205	2,165	2,185	71,000	2,185
2007-03-29	2,160	2,225	2,160	2,210	100,000	2,210
2007-03-28	2,210	2,235	2,210	2,210	39,000	2,210
2007-03-27	2,215	2,240	2,205	2,210	57,000	2,210
2007-03-26	2,190	2,200	2,170	2,195	68,000	2,195
2007-03-23	2,190	2,195	2,165	2,175	70,000	2,175
2007-03-22	2,200	2,240	2,180	2,185	119,000	2,185
2007-03-20	2,145	2,180	2,145	2,145	91,000	2,145
2007-03-19	2,125	2,145	2,110	2,125	180,000	2,125
2007-03-16	2,215	2,215	2,135	2,145	123,000	2,145
2007-03-15	2,185	2,225	2,185	2,210	64,000	2,210
2007-03-14	2,185	2,185	2,145	2,145	90,000	2,145
2007-03-13	2,240	2,250	2,225	2,225	103,000	2,225
2007-03-12	2,235	2,255	2,225	2,240	117,000	2,240
2007-03-09	2,185	2,235	2,185	2,210	226,000	2,210
2007-03-08	2,130	2,190	2,100	2,180	98,000	2,180
2007-03-07	2,150	2,175	2,120	2,125	92,000	2,125
2007-03-06	2,115	2,135	2,115	2,135	129,000	2,135
2007-03-05	2,160	2,165	2,110	2,115	161,000	2,115
2007-03-02	2,225	2,225	2,180	2,180	81,000	2,180
2007-03-01	2,220	2,265	2,185	2,215	120,000	2,215
2007-02-28	2,220	2,250	2,160	2,220	277,000	2,220
2007-02-27	2,285	2,300	2,250	2,300	180,000	2,300
2007-02-26	2,345	2,350	2,300	2,310	215,000	2,310
2007-02-23	2,300	2,345	2,270	2,335	920,000	2,335
2007-02-22	2,440	2,460	2,400	2,405	148,000	2,405
2007-02-21	2,430	2,470	2,415	2,445	168,000	2,445
2007-02-20	2,450	2,450	2,395	2,430	346,000	2,430
2007-02-19	2,280	2,360	2,270	2,350	252,000	2,350
2007-02-16	2,250	2,295	2,245	2,270	399,000	2,270
2007-02-15	2,265	2,270	2,240	2,250	392,000	2,250
2007-02-14	2,300	2,345	2,285	2,290	157,000	2,290
2007-02-13	2,315	2,330	2,305	2,310	51,000	2,310
2007-02-09	2,310	2,360	2,310	2,350	65,000	2,350
2007-02-08	2,380	2,400	2,345	2,350	58,000	2,350
2007-02-07	2,365	2,365	2,320	2,345	56,000	2,345
2007-02-06	2,370	2,370	2,345	2,365	44,000	2,365
2007-02-05	2,420	2,420	2,350	2,385	57,000	2,385
2007-02-02	2,445	2,460	2,350	2,430	84,000	2,430
2007-02-01	2,410	2,440	2,400	2,435	44,000	2,435
2007-01-31	2,425	2,425	2,380	2,410	57,000	2,410
2007-01-30	2,470	2,475	2,305	2,425	234,000	2,425
2007-01-29	2,455	2,510	2,450	2,485	199,000	2,485
2007-01-26	2,280	2,485	2,260	2,455	379,000	2,455
2007-01-25	2,240	2,305	2,180	2,280	235,000	2,280
2007-01-24	2,185	2,225	2,165	2,225	73,000	2,225
2007-01-23	2,095	2,180	2,085	2,180	109,000	2,180
2007-01-22	2,090	2,100	2,080	2,085	51,000	2,085
2007-01-19	2,070	2,080	2,065	2,080	23,000	2,080
2007-01-18	2,075	2,085	2,060	2,060	24,000	2,060
2007-01-17	2,055	2,085	2,040	2,075	30,000	2,075
2007-01-16	2,090	2,090	2,070	2,080	17,000	2,080
2007-01-15	2,040	2,095	2,040	2,090	54,000	2,090
2007-01-12	2,030	2,050	2,025	2,035	45,000	2,035
2007-01-11	2,025	2,045	2,025	2,025	41,000	2,025
2007-01-10	2,085	2,085	2,015	2,025	37,000	2,025
2007-01-09	2,055	2,080	2,055	2,070	33,000	2,070
2007-01-05	2,135	2,135	2,055	2,080	35,000	2,080
2007-01-04	2,140	2,140	2,095	2,130	17,000	2,130

分割・併合履歴： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株

6247 (株)日阪製作所 の時系列データ [2007年度]

6247 (株)日阪製作所の時系列データ [2007年度]