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
