6247 (株)日阪製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 919 | 925 | 913 | 920 | 71,000 | 920 |
| 2009-12-29 | 893 | 905 | 890 | 903 | 78,000 | 903 |
| 2009-12-28 | 873 | 895 | 873 | 883 | 51,000 | 883 |
| 2009-12-25 | 870 | 884 | 866 | 876 | 80,000 | 876 |
| 2009-12-24 | 857 | 874 | 856 | 859 | 73,000 | 859 |
| 2009-12-22 | 851 | 861 | 845 | 856 | 122,000 | 856 |
| 2009-12-21 | 850 | 857 | 850 | 851 | 80,000 | 851 |
| 2009-12-18 | 848 | 859 | 843 | 850 | 74,000 | 850 |
| 2009-12-17 | 863 | 868 | 848 | 849 | 42,000 | 849 |
| 2009-12-16 | 851 | 868 | 850 | 851 | 90,000 | 851 |
| 2009-12-15 | 844 | 863 | 843 | 844 | 59,000 | 844 |
| 2009-12-14 | 826 | 846 | 809 | 843 | 124,000 | 843 |
| 2009-12-11 | 811 | 826 | 801 | 825 | 123,000 | 825 |
| 2009-12-10 | 838 | 838 | 790 | 805 | 180,000 | 805 |
| 2009-12-09 | 856 | 857 | 830 | 834 | 171,000 | 834 |
| 2009-12-08 | 869 | 869 | 840 | 846 | 147,000 | 846 |
| 2009-12-07 | 884 | 902 | 855 | 861 | 230,000 | 861 |
| 2009-12-04 | 910 | 910 | 852 | 855 | 205,000 | 855 |
| 2009-12-03 | 847 | 901 | 844 | 900 | 187,000 | 900 |
| 2009-12-02 | 851 | 852 | 839 | 846 | 105,000 | 846 |
| 2009-12-01 | 833 | 846 | 816 | 845 | 145,000 | 845 |
| 2009-11-30 | 836 | 842 | 828 | 828 | 165,000 | 828 |
| 2009-11-27 | 864 | 864 | 838 | 838 | 60,000 | 838 |
| 2009-11-26 | 873 | 879 | 855 | 868 | 84,000 | 868 |
| 2009-11-25 | 895 | 895 | 861 | 870 | 82,000 | 870 |
| 2009-11-24 | 892 | 892 | 883 | 886 | 45,000 | 886 |
| 2009-11-20 | 897 | 902 | 889 | 891 | 48,000 | 891 |
| 2009-11-19 | 927 | 927 | 886 | 907 | 91,000 | 907 |
| 2009-11-18 | 915 | 935 | 914 | 917 | 69,000 | 917 |
| 2009-11-17 | 925 | 926 | 906 | 914 | 91,000 | 914 |
| 2009-11-16 | 957 | 957 | 932 | 945 | 86,000 | 945 |
| 2009-11-13 | 962 | 962 | 951 | 956 | 79,000 | 956 |
| 2009-11-12 | 964 | 970 | 957 | 961 | 66,000 | 961 |
| 2009-11-11 | 965 | 977 | 962 | 965 | 15,000 | 965 |
| 2009-11-10 | 974 | 979 | 965 | 975 | 105,000 | 975 |
| 2009-11-09 | 961 | 964 | 950 | 964 | 35,000 | 964 |
| 2009-11-06 | 946 | 956 | 946 | 953 | 52,000 | 953 |
| 2009-11-05 | 956 | 958 | 945 | 951 | 86,000 | 951 |
| 2009-11-04 | 946 | 951 | 941 | 946 | 35,000 | 946 |
| 2009-11-02 | 950 | 957 | 941 | 946 | 80,000 | 946 |
| 2009-10-30 | 971 | 987 | 948 | 961 | 112,000 | 961 |
| 2009-10-29 | 968 | 973 | 958 | 968 | 103,000 | 968 |
| 2009-10-28 | 1,005 | 1,005 | 990 | 993 | 33,000 | 993 |
| 2009-10-27 | 1,014 | 1,014 | 990 | 1,005 | 35,000 | 1,005 |
| 2009-10-26 | 1,003 | 1,019 | 997 | 1,019 | 39,000 | 1,019 |
| 2009-10-23 | 1,016 | 1,016 | 1,000 | 1,006 | 52,000 | 1,006 |
| 2009-10-22 | 1,011 | 1,018 | 1,000 | 1,018 | 39,000 | 1,018 |
| 2009-10-21 | 1,028 | 1,029 | 1,018 | 1,025 | 38,000 | 1,025 |
| 2009-10-20 | 1,010 | 1,035 | 1,010 | 1,031 | 37,000 | 1,031 |
| 2009-10-19 | 1,033 | 1,033 | 1,009 | 1,030 | 30,000 | 1,030 |
| 2009-10-16 | 1,038 | 1,038 | 1,029 | 1,033 | 32,000 | 1,033 |
| 2009-10-15 | 1,037 | 1,037 | 1,022 | 1,037 | 43,000 | 1,037 |
| 2009-10-14 | 1,040 | 1,040 | 1,006 | 1,021 | 62,000 | 1,021 |
| 2009-10-13 | 1,056 | 1,056 | 1,020 | 1,045 | 136,000 | 1,045 |
| 2009-10-09 | 1,026 | 1,037 | 1,018 | 1,037 | 161,000 | 1,037 |
| 2009-10-08 | 1,008 | 1,030 | 1,003 | 1,026 | 102,000 | 1,026 |
| 2009-10-07 | 1,005 | 1,009 | 996 | 1,005 | 75,000 | 1,005 |
| 2009-10-06 | 969 | 996 | 969 | 996 | 103,000 | 996 |
| 2009-10-05 | 972 | 988 | 962 | 977 | 115,000 | 977 |
| 2009-10-02 | 980 | 985 | 960 | 982 | 162,000 | 982 |
| 2009-10-01 | 997 | 1,007 | 993 | 1,000 | 105,000 | 1,000 |
| 2009-09-30 | 983 | 995 | 982 | 995 | 87,000 | 995 |
| 2009-09-29 | 982 | 984 | 971 | 983 | 87,000 | 983 |
| 2009-09-28 | 990 | 990 | 955 | 972 | 257,000 | 972 |
| 2009-09-25 | 994 | 994 | 979 | 985 | 84,000 | 985 |
| 2009-09-24 | 982 | 991 | 980 | 990 | 120,000 | 990 |
| 2009-09-18 | 983 | 999 | 979 | 987 | 112,000 | 987 |
| 2009-09-17 | 983 | 994 | 978 | 993 | 82,000 | 993 |
| 2009-09-16 | 979 | 983 | 975 | 980 | 68,000 | 980 |
| 2009-09-15 | 976 | 985 | 969 | 979 | 64,000 | 979 |
| 2009-09-14 | 1,002 | 1,002 | 963 | 973 | 102,000 | 973 |
| 2009-09-11 | 1,024 | 1,024 | 1,000 | 1,006 | 100,000 | 1,006 |
| 2009-09-10 | 980 | 1,015 | 980 | 1,014 | 142,000 | 1,014 |
| 2009-09-09 | 990 | 990 | 978 | 980 | 43,000 | 980 |
| 2009-09-08 | 980 | 984 | 976 | 981 | 58,000 | 981 |
| 2009-09-07 | 972 | 980 | 969 | 977 | 34,000 | 977 |
| 2009-09-04 | 977 | 980 | 965 | 967 | 72,000 | 967 |
| 2009-09-03 | 981 | 987 | 972 | 974 | 94,000 | 974 |
| 2009-09-02 | 993 | 993 | 981 | 989 | 89,000 | 989 |
| 2009-09-01 | 994 | 1,005 | 994 | 1,002 | 59,000 | 1,002 |
| 2009-08-31 | 1,007 | 1,017 | 989 | 1,007 | 84,000 | 1,007 |
| 2009-08-28 | 1,013 | 1,013 | 996 | 997 | 101,000 | 997 |
| 2009-08-27 | 993 | 1,011 | 992 | 1,011 | 184,000 | 1,011 |
| 2009-08-26 | 981 | 990 | 978 | 987 | 124,000 | 987 |
| 2009-08-25 | 1,017 | 1,017 | 976 | 977 | 202,000 | 977 |
| 2009-08-24 | 1,022 | 1,034 | 1,010 | 1,017 | 149,000 | 1,017 |
| 2009-08-21 | 1,049 | 1,055 | 1,012 | 1,021 | 121,000 | 1,021 |
| 2009-08-20 | 1,045 | 1,045 | 1,026 | 1,040 | 202,000 | 1,040 |
| 2009-08-19 | 1,074 | 1,074 | 1,025 | 1,025 | 109,000 | 1,025 |
| 2009-08-18 | 1,009 | 1,059 | 1,009 | 1,054 | 190,000 | 1,054 |
| 2009-08-17 | 1,025 | 1,057 | 1,016 | 1,016 | 203,000 | 1,016 |
| 2009-08-14 | 1,005 | 1,032 | 1,001 | 1,025 | 168,000 | 1,025 |
| 2009-08-13 | 995 | 1,006 | 986 | 995 | 98,000 | 995 |
| 2009-08-12 | 982 | 998 | 980 | 992 | 185,000 | 992 |
| 2009-08-11 | 973 | 983 | 970 | 981 | 90,000 | 981 |
| 2009-08-10 | 952 | 974 | 952 | 968 | 99,000 | 968 |
| 2009-08-07 | 966 | 966 | 938 | 947 | 179,000 | 947 |
| 2009-08-06 | 970 | 985 | 954 | 964 | 271,000 | 964 |
| 2009-08-05 | 1,003 | 1,008 | 943 | 960 | 382,000 | 960 |
| 2009-08-04 | 1,022 | 1,042 | 1,005 | 1,009 | 80,000 | 1,009 |
| 2009-08-03 | 1,031 | 1,031 | 1,003 | 1,011 | 61,000 | 1,011 |
| 2009-07-31 | 1,035 | 1,035 | 1,011 | 1,021 | 93,000 | 1,021 |
| 2009-07-30 | 1,007 | 1,050 | 994 | 1,034 | 81,000 | 1,034 |
| 2009-07-29 | 1,002 | 1,040 | 1,002 | 1,027 | 66,000 | 1,027 |
| 2009-07-28 | 1,023 | 1,027 | 1,014 | 1,022 | 69,000 | 1,022 |
| 2009-07-27 | 1,050 | 1,054 | 1,021 | 1,022 | 116,000 | 1,022 |
| 2009-07-24 | 1,027 | 1,033 | 1,012 | 1,033 | 118,000 | 1,033 |
| 2009-07-23 | 992 | 1,005 | 987 | 987 | 54,000 | 987 |
| 2009-07-22 | 997 | 1,010 | 988 | 998 | 50,000 | 998 |
| 2009-07-21 | 978 | 996 | 966 | 988 | 87,000 | 988 |
| 2009-07-17 | 948 | 950 | 935 | 948 | 86,000 | 948 |
| 2009-07-16 | 950 | 962 | 923 | 927 | 133,000 | 927 |
| 2009-07-15 | 961 | 967 | 932 | 938 | 98,000 | 938 |
| 2009-07-14 | 950 | 964 | 944 | 960 | 180,000 | 960 |
| 2009-07-13 | 957 | 959 | 910 | 920 | 90,000 | 920 |
| 2009-07-10 | 961 | 986 | 958 | 967 | 116,000 | 967 |
| 2009-07-09 | 1,010 | 1,010 | 971 | 971 | 148,000 | 971 |
| 2009-07-08 | 1,015 | 1,015 | 1,001 | 1,003 | 129,000 | 1,003 |
| 2009-07-07 | 1,045 | 1,064 | 1,035 | 1,035 | 126,000 | 1,035 |
| 2009-07-06 | 1,086 | 1,092 | 1,047 | 1,051 | 129,000 | 1,051 |
| 2009-07-03 | 1,113 | 1,113 | 1,095 | 1,106 | 83,000 | 1,106 |
| 2009-07-02 | 1,160 | 1,160 | 1,120 | 1,129 | 91,000 | 1,129 |
| 2009-07-01 | 1,134 | 1,163 | 1,134 | 1,141 | 93,000 | 1,141 |
| 2009-06-30 | 1,177 | 1,177 | 1,147 | 1,154 | 44,000 | 1,154 |
| 2009-06-29 | 1,145 | 1,153 | 1,135 | 1,137 | 136,000 | 1,137 |
| 2009-06-26 | 1,138 | 1,171 | 1,124 | 1,168 | 152,000 | 1,168 |
| 2009-06-25 | 1,146 | 1,148 | 1,117 | 1,120 | 113,000 | 1,120 |
| 2009-06-24 | 1,100 | 1,114 | 1,095 | 1,107 | 110,000 | 1,107 |
| 2009-06-23 | 1,069 | 1,089 | 1,060 | 1,072 | 156,000 | 1,072 |
| 2009-06-22 | 1,092 | 1,119 | 1,090 | 1,109 | 74,000 | 1,109 |
| 2009-06-19 | 1,133 | 1,133 | 1,082 | 1,092 | 100,000 | 1,092 |
| 2009-06-18 | 1,129 | 1,147 | 1,113 | 1,113 | 160,000 | 1,113 |
| 2009-06-17 | 1,088 | 1,111 | 1,088 | 1,111 | 212,000 | 1,111 |
| 2009-06-16 | 1,151 | 1,160 | 1,105 | 1,108 | 134,000 | 1,108 |
| 2009-06-15 | 1,218 | 1,219 | 1,186 | 1,186 | 135,000 | 1,186 |
| 2009-06-12 | 1,230 | 1,235 | 1,160 | 1,198 | 362,000 | 1,198 |
| 2009-06-11 | 1,210 | 1,250 | 1,205 | 1,250 | 147,000 | 1,250 |
| 2009-06-10 | 1,173 | 1,196 | 1,170 | 1,196 | 92,000 | 1,196 |
| 2009-06-09 | 1,172 | 1,188 | 1,171 | 1,172 | 70,000 | 1,172 |
| 2009-06-08 | 1,178 | 1,189 | 1,153 | 1,172 | 108,000 | 1,172 |
| 2009-06-05 | 1,154 | 1,165 | 1,130 | 1,144 | 98,000 | 1,144 |
| 2009-06-04 | 1,160 | 1,160 | 1,131 | 1,134 | 108,000 | 1,134 |
| 2009-06-03 | 1,170 | 1,177 | 1,155 | 1,155 | 113,000 | 1,155 |
| 2009-06-02 | 1,171 | 1,200 | 1,163 | 1,170 | 116,000 | 1,170 |
| 2009-06-01 | 1,166 | 1,177 | 1,150 | 1,154 | 133,000 | 1,154 |
| 2009-05-29 | 1,165 | 1,181 | 1,162 | 1,174 | 86,000 | 1,174 |
| 2009-05-28 | 1,148 | 1,185 | 1,147 | 1,185 | 113,000 | 1,185 |
| 2009-05-27 | 1,167 | 1,170 | 1,133 | 1,150 | 179,000 | 1,150 |
| 2009-05-26 | 1,099 | 1,172 | 1,075 | 1,157 | 315,000 | 1,157 |
| 2009-05-25 | 1,043 | 1,092 | 1,041 | 1,085 | 225,000 | 1,085 |
| 2009-05-22 | 996 | 1,023 | 984 | 1,023 | 128,000 | 1,023 |
| 2009-05-21 | 986 | 1,010 | 982 | 1,001 | 73,000 | 1,001 |
| 2009-05-20 | 990 | 1,000 | 989 | 996 | 38,000 | 996 |
| 2009-05-19 | 994 | 998 | 974 | 981 | 63,000 | 981 |
| 2009-05-18 | 982 | 982 | 960 | 974 | 79,000 | 974 |
| 2009-05-15 | 991 | 992 | 971 | 977 | 165,000 | 977 |
| 2009-05-14 | 995 | 1,020 | 974 | 990 | 193,000 | 990 |
| 2009-05-13 | 990 | 1,019 | 990 | 1,014 | 75,000 | 1,014 |
| 2009-05-12 | 1,014 | 1,025 | 988 | 992 | 114,000 | 992 |
| 2009-05-11 | 1,046 | 1,051 | 1,022 | 1,033 | 102,000 | 1,033 |
| 2009-05-08 | 1,003 | 1,036 | 996 | 1,036 | 166,000 | 1,036 |
| 2009-05-07 | 988 | 1,011 | 983 | 1,003 | 86,000 | 1,003 |
| 2009-05-01 | 982 | 990 | 946 | 961 | 131,000 | 961 |
| 2009-04-30 | 930 | 989 | 930 | 982 | 98,000 | 982 |
| 2009-04-28 | 947 | 970 | 929 | 929 | 127,000 | 929 |
| 2009-04-27 | 980 | 997 | 952 | 967 | 105,000 | 967 |
| 2009-04-24 | 1,001 | 1,001 | 976 | 978 | 87,000 | 978 |
| 2009-04-23 | 988 | 1,009 | 977 | 1,005 | 119,000 | 1,005 |
| 2009-04-22 | 985 | 1,000 | 980 | 987 | 73,000 | 987 |
| 2009-04-21 | 985 | 1,006 | 971 | 989 | 146,000 | 989 |
| 2009-04-20 | 985 | 1,006 | 969 | 995 | 161,000 | 995 |
| 2009-04-17 | 950 | 976 | 950 | 965 | 171,000 | 965 |
| 2009-04-16 | 977 | 988 | 919 | 926 | 251,000 | 926 |
| 2009-04-15 | 1,003 | 1,003 | 958 | 961 | 153,000 | 961 |
| 2009-04-14 | 995 | 1,022 | 977 | 1,016 | 217,000 | 1,016 |
| 2009-04-13 | 998 | 1,012 | 986 | 986 | 89,000 | 986 |
| 2009-04-10 | 1,004 | 1,012 | 977 | 989 | 138,000 | 989 |
| 2009-04-09 | 930 | 975 | 929 | 974 | 144,000 | 974 |
| 2009-04-08 | 914 | 929 | 905 | 910 | 141,000 | 910 |
| 2009-04-07 | 942 | 945 | 928 | 940 | 181,000 | 940 |
| 2009-04-06 | 913 | 953 | 912 | 941 | 241,000 | 941 |
| 2009-04-03 | 898 | 904 | 881 | 903 | 230,000 | 903 |
| 2009-04-02 | 866 | 888 | 864 | 884 | 193,000 | 884 |
| 2009-04-01 | 840 | 866 | 840 | 866 | 195,000 | 866 |
| 2009-03-31 | 820 | 863 | 820 | 826 | 187,000 | 826 |
| 2009-03-30 | 865 | 869 | 805 | 808 | 168,000 | 808 |
| 2009-03-27 | 861 | 867 | 850 | 864 | 167,000 | 864 |
| 2009-03-26 | 834 | 847 | 820 | 842 | 114,000 | 842 |
| 2009-03-25 | 844 | 847 | 824 | 838 | 108,000 | 838 |
| 2009-03-24 | 800 | 840 | 793 | 836 | 249,000 | 836 |
| 2009-03-23 | 738 | 773 | 738 | 773 | 107,000 | 773 |
| 2009-03-19 | 770 | 770 | 730 | 735 | 305,000 | 735 |
| 2009-03-18 | 797 | 803 | 771 | 784 | 156,000 | 784 |
| 2009-03-17 | 740 | 786 | 740 | 777 | 276,000 | 777 |
| 2009-03-16 | 715 | 739 | 715 | 730 | 277,000 | 730 |
| 2009-03-13 | 714 | 730 | 710 | 710 | 216,000 | 710 |
| 2009-03-12 | 716 | 719 | 710 | 713 | 127,000 | 713 |
| 2009-03-11 | 723 | 734 | 711 | 716 | 119,000 | 716 |
| 2009-03-10 | 718 | 723 | 710 | 711 | 108,000 | 711 |
| 2009-03-09 | 725 | 735 | 712 | 717 | 119,000 | 717 |
| 2009-03-06 | 740 | 755 | 715 | 715 | 182,000 | 715 |
| 2009-03-05 | 751 | 751 | 736 | 739 | 101,000 | 739 |
| 2009-03-04 | 713 | 743 | 706 | 731 | 173,000 | 731 |
| 2009-03-03 | 711 | 728 | 706 | 715 | 126,000 | 715 |
| 2009-03-02 | 735 | 735 | 712 | 716 | 125,000 | 716 |
| 2009-02-27 | 729 | 743 | 725 | 736 | 99,000 | 736 |
| 2009-02-26 | 714 | 733 | 714 | 722 | 103,000 | 722 |
| 2009-02-25 | 737 | 737 | 703 | 715 | 238,000 | 715 |
| 2009-02-24 | 682 | 719 | 682 | 719 | 205,000 | 719 |
| 2009-02-23 | 709 | 719 | 682 | 699 | 140,000 | 699 |
| 2009-02-20 | 744 | 748 | 707 | 709 | 192,000 | 709 |
| 2009-02-19 | 724 | 744 | 710 | 734 | 244,000 | 734 |
| 2009-02-18 | 690 | 745 | 690 | 710 | 461,000 | 710 |
| 2009-02-17 | 782 | 782 | 707 | 716 | 357,000 | 716 |
| 2009-02-16 | 790 | 797 | 770 | 781 | 189,000 | 781 |
| 2009-02-13 | 810 | 811 | 785 | 790 | 340,000 | 790 |
| 2009-02-12 | 840 | 840 | 798 | 811 | 245,000 | 811 |
| 2009-02-10 | 856 | 860 | 840 | 841 | 171,000 | 841 |
| 2009-02-09 | 867 | 874 | 855 | 856 | 108,000 | 856 |
| 2009-02-06 | 863 | 866 | 850 | 857 | 245,000 | 857 |
| 2009-02-05 | 870 | 870 | 851 | 855 | 199,000 | 855 |
| 2009-02-04 | 867 | 884 | 864 | 874 | 217,000 | 874 |
| 2009-02-03 | 853 | 882 | 851 | 855 | 193,000 | 855 |
| 2009-02-02 | 875 | 885 | 858 | 861 | 302,000 | 861 |
| 2009-01-30 | 950 | 950 | 850 | 909 | 526,000 | 909 |
| 2009-01-29 | 1,105 | 1,105 | 990 | 1,005 | 235,000 | 1,005 |
| 2009-01-28 | 1,072 | 1,103 | 1,065 | 1,079 | 60,000 | 1,079 |
| 2009-01-27 | 1,082 | 1,083 | 1,056 | 1,075 | 94,000 | 1,075 |
| 2009-01-26 | 1,061 | 1,061 | 1,044 | 1,045 | 61,000 | 1,045 |
| 2009-01-23 | 1,088 | 1,088 | 1,043 | 1,050 | 134,000 | 1,050 |
| 2009-01-22 | 1,066 | 1,081 | 1,040 | 1,080 | 147,000 | 1,080 |
| 2009-01-21 | 1,165 | 1,165 | 1,026 | 1,046 | 338,000 | 1,046 |
| 2009-01-20 | 1,271 | 1,271 | 1,185 | 1,185 | 125,000 | 1,185 |
| 2009-01-19 | 1,246 | 1,272 | 1,246 | 1,254 | 104,000 | 1,254 |
| 2009-01-16 | 1,236 | 1,281 | 1,225 | 1,270 | 144,000 | 1,270 |
| 2009-01-15 | 1,159 | 1,214 | 1,140 | 1,190 | 95,000 | 1,190 |
| 2009-01-14 | 1,182 | 1,182 | 1,152 | 1,173 | 93,000 | 1,173 |
| 2009-01-13 | 1,229 | 1,236 | 1,181 | 1,181 | 88,000 | 1,181 |
| 2009-01-09 | 1,273 | 1,301 | 1,232 | 1,270 | 86,000 | 1,270 |
| 2009-01-08 | 1,298 | 1,309 | 1,267 | 1,272 | 189,000 | 1,272 |
| 2009-01-07 | 1,239 | 1,339 | 1,239 | 1,338 | 182,000 | 1,338 |
| 2009-01-06 | 1,230 | 1,242 | 1,215 | 1,241 | 78,000 | 1,241 |
| 2009-01-05 | 1,240 | 1,240 | 1,177 | 1,222 | 67,000 | 1,222 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
