6247 (株)日阪製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,072	1,073	1,066	1,071	40,000	1,071
2010-12-29	1,049	1,072	1,044	1,072	72,000	1,072
2010-12-28	1,060	1,060	1,040	1,049	38,000	1,049
2010-12-27	1,055	1,073	1,054	1,058	73,000	1,058
2010-12-24	1,046	1,061	1,034	1,055	134,000	1,055
2010-12-22	1,048	1,055	1,027	1,029	188,000	1,029
2010-12-21	1,056	1,072	1,056	1,060	193,000	1,060
2010-12-20	1,080	1,089	1,047	1,056	175,000	1,056
2010-12-17	1,037	1,090	1,032	1,083	330,000	1,083
2010-12-16	1,004	1,035	1,003	1,024	80,000	1,024
2010-12-15	1,024	1,026	1,001	1,012	53,000	1,012
2010-12-14	993	1,034	991	1,033	81,000	1,033
2010-12-13	994	1,002	994	1,000	22,000	1,000
2010-12-10	999	1,013	990	994	94,000	994
2010-12-09	994	999	989	996	33,000	996
2010-12-08	981	994	981	987	33,000	987
2010-12-07	961	982	961	980	70,000	980
2010-12-06	961	971	960	965	24,000	965
2010-12-03	974	974	960	960	38,000	960
2010-12-02	965	966	956	961	63,000	961
2010-12-01	959	970	950	952	37,000	952
2010-11-30	979	979	963	963	33,000	963
2010-11-29	981	983	971	978	22,000	978
2010-11-26	975	981	970	972	49,000	972
2010-11-25	968	977	965	975	33,000	975
2010-11-24	969	972	953	965	49,000	965
2010-11-22	962	983	962	976	39,000	976
2010-11-19	979	979	959	962	36,000	962
2010-11-18	938	986	938	981	76,000	981
2010-11-17	923	945	923	937	47,000	937
2010-11-16	929	942	922	937	54,000	937
2010-11-15	930	940	928	935	50,000	935
2010-11-12	933	940	918	920	31,000	920
2010-11-11	942	942	930	931	90,000	931
2010-11-10	951	961	946	957	57,000	957
2010-11-09	951	959	947	950	69,000	950
2010-11-08	958	966	953	966	45,000	966
2010-11-05	947	964	947	960	83,000	960
2010-11-04	927	940	921	937	74,000	937
2010-11-02	933	933	909	913	68,000	913
2010-11-01	929	936	911	932	68,000	932
2010-10-29	933	941	924	927	74,000	927
2010-10-28	953	961	933	933	125,000	933
2010-10-27	942	968	940	961	111,000	961
2010-10-26	914	943	914	941	67,000	941
2010-10-25	920	923	903	912	117,000	912
2010-10-22	900	917	900	914	49,000	914
2010-10-21	922	922	900	900	71,000	900
2010-10-20	945	945	916	921	191,000	921
2010-10-19	940	962	940	950	89,000	950
2010-10-18	936	955	930	936	63,000	936
2010-10-15	955	955	933	938	67,000	938
2010-10-14	973	976	948	953	55,000	953
2010-10-13	970	978	956	958	61,000	958
2010-10-12	982	997	959	959	72,000	959
2010-10-08	989	992	966	972	207,000	972
2010-10-07	965	982	965	979	99,000	979
2010-10-06	950	980	938	979	149,000	979
2010-10-05	912	960	912	949	101,000	949
2010-10-04	920	925	910	912	63,000	912
2010-10-01	908	930	905	919	100,000	919
2010-09-30	902	910	902	907	57,000	907
2010-09-29	876	908	853	908	116,000	908
2010-09-28	870	885	855	871	105,000	871
2010-09-27	881	891	858	886	89,000	886
2010-09-24	876	900	875	879	92,000	879
2010-09-22	886	896	870	882	76,000	882
2010-09-21	882	893	882	886	54,000	886
2010-09-17	874	887	858	881	52,000	881
2010-09-16	886	886	861	873	47,000	873
2010-09-15	855	895	846	885	77,000	885
2010-09-14	864	879	859	862	63,000	862
2010-09-13	858	871	856	862	65,000	862
2010-09-10	845	864	840	852	90,000	852
2010-09-09	833	846	827	837	45,000	837
2010-09-08	825	825	814	818	84,000	818
2010-09-07	834	845	817	825	106,000	825
2010-09-06	844	860	833	845	73,000	845
2010-09-03	837	852	836	845	34,000	845
2010-09-02	841	851	820	830	65,000	830
2010-09-01	811	834	805	826	91,000	826
2010-08-31	835	846	804	804	71,000	804
2010-08-30	820	853	820	835	77,000	835
2010-08-27	812	819	800	816	113,000	816
2010-08-26	811	841	807	814	243,000	814
2010-08-25	827	845	819	833	83,000	833
2010-08-24	841	854	837	842	78,000	842
2010-08-23	847	862	832	853	55,000	853
2010-08-20	855	872	840	847	74,000	847
2010-08-19	860	874	860	867	66,000	867
2010-08-18	878	890	866	868	85,000	868
2010-08-17	872	887	867	882	37,000	882
2010-08-16	885	897	872	886	80,000	886
2010-08-13	900	911	895	911	61,000	911
2010-08-12	891	906	867	900	112,000	900
2010-08-11	944	944	909	911	53,000	911
2010-08-10	937	959	937	949	68,000	949
2010-08-09	932	937	925	936	64,000	936
2010-08-06	934	937	924	936	55,000	936
2010-08-05	939	941	929	934	60,000	934
2010-08-04	952	952	929	931	32,000	931
2010-08-03	944	957	942	952	108,000	952
2010-08-02	931	954	931	941	37,000	941
2010-07-30	944	944	923	939	104,000	939
2010-07-29	969	969	939	947	127,000	947
2010-07-28	983	983	964	969	55,000	969
2010-07-27	980	982	972	974	77,000	974
2010-07-26	966	980	964	975	79,000	975
2010-07-23	942	963	941	961	155,000	961
2010-07-22	920	921	910	912	36,000	912
2010-07-21	932	941	923	923	148,000	923
2010-07-20	913	927	911	918	77,000	918
2010-07-16	917	930	916	919	79,000	919
2010-07-15	951	953	910	919	155,000	919
2010-07-14	970	970	958	962	51,000	962
2010-07-13	970	976	958	962	116,000	962
2010-07-12	950	988	949	972	86,000	972
2010-07-09	947	966	943	959	127,000	959
2010-07-08	929	945	927	941	61,000	941
2010-07-07	926	927	907	922	101,000	922
2010-07-06	908	927	893	925	33,000	925
2010-07-05	899	922	899	908	92,000	908
2010-07-02	893	894	875	884	84,000	884
2010-07-01	883	897	877	883	60,000	883
2010-06-30	885	905	870	901	97,000	901
2010-06-29	926	931	902	902	68,000	902
2010-06-28	920	951	915	919	109,000	919
2010-06-25	904	931	904	918	139,000	918
2010-06-24	898	910	894	895	74,000	895
2010-06-23	921	922	909	911	64,000	911
2010-06-22	946	946	935	936	41,000	936
2010-06-21	921	940	921	935	69,000	935
2010-06-18	898	922	894	921	100,000	921
2010-06-17	893	900	893	894	50,000	894
2010-06-16	897	903	886	893	91,000	893
2010-06-15	901	901	889	890	69,000	890
2010-06-14	868	906	868	902	80,000	902
2010-06-11	877	877	863	867	84,000	867
2010-06-10	862	888	849	862	134,000	862
2010-06-09	857	857	845	849	91,000	849
2010-06-08	855	863	855	860	72,000	860
2010-06-07	906	906	870	870	50,000	870
2010-06-04	920	920	897	906	95,000	906
2010-06-03	925	927	909	916	137,000	916
2010-06-02	894	916	894	898	193,000	898
2010-06-01	921	936	905	908	126,000	908
2010-05-31	860	921	859	920	445,000	920
2010-05-28	863	864	849	850	231,000	850
2010-05-27	844	853	842	848	109,000	848
2010-05-26	865	880	848	848	119,000	848
2010-05-25	917	919	883	887	167,000	887
2010-05-24	917	917	900	911	136,000	911
2010-05-21	924	930	914	919	186,000	919
2010-05-20	945	947	932	939	105,000	939
2010-05-19	975	975	927	956	205,000	956
2010-05-18	1,011	1,023	973	975	279,000	975
2010-05-17	974	1,018	963	996	308,000	996
2010-05-14	1,030	1,042	974	989	181,000	989
2010-05-13	1,037	1,040	1,023	1,031	114,000	1,031
2010-05-12	1,054	1,054	1,026	1,034	68,000	1,034
2010-05-11	1,028	1,054	1,024	1,050	158,000	1,050
2010-05-10	1,020	1,024	1,001	1,008	142,000	1,008
2010-05-07	990	1,021	990	1,019	174,000	1,019
2010-05-06	1,070	1,070	1,030	1,035	90,000	1,035
2010-04-30	1,075	1,089	1,075	1,080	117,000	1,080
2010-04-28	1,022	1,088	1,000	1,075	376,000	1,075
2010-04-27	1,013	1,027	1,010	1,022	96,000	1,022
2010-04-26	1,010	1,022	1,010	1,014	134,000	1,014
2010-04-23	995	1,020	991	1,010	108,000	1,010
2010-04-22	981	996	980	990	103,000	990
2010-04-21	967	981	966	981	79,000	981
2010-04-20	965	971	960	967	77,000	967
2010-04-19	965	969	962	967	129,000	967
2010-04-16	968	970	960	967	61,000	967
2010-04-15	965	968	963	967	65,000	967
2010-04-14	960	961	956	959	53,000	959
2010-04-13	974	974	960	968	95,000	968
2010-04-12	960	975	960	964	61,000	964
2010-04-09	935	952	935	952	84,000	952
2010-04-08	946	955	945	947	97,000	947
2010-04-07	946	951	944	948	113,000	948
2010-04-06	950	950	925	936	52,000	936
2010-04-05	928	944	925	943	74,000	943
2010-04-02	923	929	918	928	90,000	928
2010-04-01	921	921	906	908	53,000	908
2010-03-31	907	919	906	907	83,000	907
2010-03-30	890	909	890	909	100,000	909
2010-03-29	875	892	875	884	54,000	884
2010-03-26	860	880	860	875	70,000	875
2010-03-25	855	868	854	860	81,000	860
2010-03-24	849	851	845	850	47,000	850
2010-03-23	847	855	840	844	81,000	844
2010-03-19	845	845	836	841	54,000	841
2010-03-18	849	858	836	838	122,000	838
2010-03-17	842	846	840	845	82,000	845
2010-03-16	850	850	843	845	53,000	845
2010-03-15	855	861	849	850	61,000	850
2010-03-12	860	860	845	851	189,000	851
2010-03-11	852	865	849	861	63,000	861
2010-03-10	853	864	850	862	53,000	862
2010-03-09	851	858	837	853	94,000	853
2010-03-08	875	875	853	864	133,000	864
2010-03-05	824	854	823	852	149,000	852
2010-03-04	832	833	822	824	61,000	824
2010-03-03	830	844	830	837	99,000	837
2010-03-02	826	838	826	833	82,000	833
2010-03-01	826	852	825	838	47,000	838
2010-02-26	823	830	822	830	73,000	830
2010-02-25	825	829	819	822	92,000	822
2010-02-24	820	832	814	820	182,000	820
2010-02-23	815	823	812	820	60,000	820
2010-02-22	824	836	822	826	80,000	826
2010-02-19	832	834	816	816	96,000	816
2010-02-18	820	825	820	824	81,000	824
2010-02-17	824	830	820	829	40,000	829
2010-02-16	828	830	815	824	44,000	824
2010-02-15	831	831	821	828	21,000	828
2010-02-12	824	838	824	830	54,000	830
2010-02-10	821	830	821	824	27,000	824
2010-02-09	816	826	813	824	71,000	824
2010-02-08	835	839	828	830	46,000	830
2010-02-05	849	849	830	835	117,000	835
2010-02-04	888	888	856	869	146,000	869
2010-02-03	906	909	886	892	134,000	892
2010-02-02	869	912	868	891	97,000	891
2010-02-01	873	885	863	868	113,000	868
2010-01-29	860	885	860	863	48,000	863
2010-01-28	860	878	860	870	38,000	870
2010-01-27	877	881	863	863	65,000	863
2010-01-26	895	905	876	876	81,000	876
2010-01-25	899	902	889	895	75,000	895
2010-01-22	917	917	897	907	61,000	907
2010-01-21	912	931	908	926	86,000	926
2010-01-20	949	949	922	927	74,000	927
2010-01-19	931	943	920	937	89,000	937
2010-01-18	955	960	930	941	185,000	941
2010-01-15	977	985	975	985	90,000	985
2010-01-14	963	980	962	977	64,000	977
2010-01-13	955	957	940	948	81,000	948
2010-01-12	954	955	939	955	85,000	955
2010-01-08	977	985	929	940	220,000	940
2010-01-07	960	967	957	962	56,000	962
2010-01-06	941	958	924	955	77,000	955
2010-01-05	940	950	939	941	84,000	941
2010-01-04	920	920	914	916	45,000	916

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 [2010年度]

6247 (株)日阪製作所の時系列データ [2010年度]