6247 (株)日阪製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 844 | 846 | 835 | 846 | 25,000 | 846 |
| 2011-12-29 | 818 | 836 | 811 | 835 | 26,000 | 835 |
| 2011-12-28 | 819 | 820 | 815 | 818 | 18,000 | 818 |
| 2011-12-27 | 804 | 813 | 801 | 810 | 24,000 | 810 |
| 2011-12-26 | 823 | 823 | 795 | 815 | 30,000 | 815 |
| 2011-12-22 | 812 | 812 | 803 | 810 | 98,000 | 810 |
| 2011-12-21 | 830 | 830 | 812 | 815 | 111,000 | 815 |
| 2011-12-20 | 820 | 837 | 820 | 834 | 13,000 | 834 |
| 2011-12-19 | 826 | 831 | 822 | 826 | 22,000 | 826 |
| 2011-12-16 | 856 | 856 | 830 | 830 | 33,000 | 830 |
| 2011-12-15 | 859 | 866 | 855 | 856 | 26,000 | 856 |
| 2011-12-14 | 881 | 881 | 870 | 870 | 11,000 | 870 |
| 2011-12-13 | 871 | 875 | 869 | 874 | 11,000 | 874 |
| 2011-12-12 | 892 | 895 | 861 | 871 | 28,000 | 871 |
| 2011-12-09 | 886 | 886 | 882 | 883 | 38,000 | 883 |
| 2011-12-08 | 870 | 888 | 865 | 888 | 25,000 | 888 |
| 2011-12-07 | 860 | 870 | 855 | 870 | 17,000 | 870 |
| 2011-12-06 | 855 | 857 | 852 | 857 | 47,000 | 857 |
| 2011-12-05 | 864 | 864 | 850 | 857 | 52,000 | 857 |
| 2011-12-02 | 848 | 849 | 840 | 849 | 68,000 | 849 |
| 2011-12-01 | 835 | 845 | 830 | 840 | 97,000 | 840 |
| 2011-11-30 | 830 | 830 | 817 | 820 | 33,000 | 820 |
| 2011-11-29 | 831 | 855 | 830 | 839 | 39,000 | 839 |
| 2011-11-28 | 838 | 838 | 827 | 827 | 31,000 | 827 |
| 2011-11-25 | 837 | 838 | 828 | 833 | 19,000 | 833 |
| 2011-11-24 | 830 | 838 | 821 | 834 | 32,000 | 834 |
| 2011-11-22 | 812 | 838 | 812 | 838 | 28,000 | 838 |
| 2011-11-21 | 853 | 854 | 831 | 836 | 9,000 | 836 |
| 2011-11-18 | 853 | 860 | 838 | 860 | 13,000 | 860 |
| 2011-11-17 | 856 | 871 | 856 | 860 | 17,000 | 860 |
| 2011-11-16 | 890 | 890 | 870 | 871 | 10,000 | 871 |
| 2011-11-15 | 888 | 890 | 881 | 890 | 6,000 | 890 |
| 2011-11-14 | 900 | 900 | 887 | 890 | 27,000 | 890 |
| 2011-11-11 | 874 | 885 | 869 | 884 | 33,000 | 884 |
| 2011-11-10 | 890 | 895 | 860 | 886 | 27,000 | 886 |
| 2011-11-09 | 890 | 905 | 890 | 905 | 11,000 | 905 |
| 2011-11-08 | 888 | 903 | 888 | 889 | 23,000 | 889 |
| 2011-11-07 | 893 | 902 | 880 | 888 | 27,000 | 888 |
| 2011-11-04 | 892 | 902 | 882 | 883 | 38,000 | 883 |
| 2011-11-02 | 904 | 904 | 866 | 877 | 23,000 | 877 |
| 2011-11-01 | 923 | 934 | 919 | 919 | 16,000 | 919 |
| 2011-10-31 | 940 | 949 | 938 | 938 | 67,000 | 938 |
| 2011-10-28 | 898 | 938 | 898 | 938 | 93,000 | 938 |
| 2011-10-27 | 869 | 892 | 869 | 892 | 12,000 | 892 |
| 2011-10-26 | 852 | 879 | 837 | 869 | 20,000 | 869 |
| 2011-10-25 | 896 | 896 | 867 | 867 | 13,000 | 867 |
| 2011-10-24 | 876 | 890 | 865 | 866 | 13,000 | 866 |
| 2011-10-21 | 852 | 871 | 852 | 861 | 8,000 | 861 |
| 2011-10-20 | 874 | 874 | 847 | 858 | 18,000 | 858 |
| 2011-10-19 | 896 | 901 | 888 | 889 | 25,000 | 889 |
| 2011-10-18 | 898 | 905 | 893 | 896 | 33,000 | 896 |
| 2011-10-17 | 914 | 915 | 910 | 913 | 26,000 | 913 |
| 2011-10-14 | 910 | 915 | 901 | 903 | 55,000 | 903 |
| 2011-10-13 | 865 | 916 | 862 | 916 | 96,000 | 916 |
| 2011-10-12 | 829 | 854 | 829 | 850 | 39,000 | 850 |
| 2011-10-11 | 829 | 833 | 819 | 833 | 38,000 | 833 |
| 2011-10-07 | 806 | 821 | 791 | 807 | 31,000 | 807 |
| 2011-10-06 | 789 | 801 | 787 | 799 | 62,000 | 799 |
| 2011-10-05 | 803 | 803 | 780 | 788 | 51,000 | 788 |
| 2011-10-04 | 810 | 815 | 788 | 791 | 125,000 | 791 |
| 2011-10-03 | 870 | 870 | 813 | 825 | 54,000 | 825 |
| 2011-09-30 | 875 | 875 | 864 | 874 | 48,000 | 874 |
| 2011-09-29 | 864 | 870 | 848 | 870 | 56,000 | 870 |
| 2011-09-28 | 839 | 865 | 839 | 865 | 58,000 | 865 |
| 2011-09-27 | 842 | 851 | 831 | 845 | 102,000 | 845 |
| 2011-09-26 | 858 | 858 | 818 | 836 | 91,000 | 836 |
| 2011-09-22 | 890 | 893 | 860 | 865 | 118,000 | 865 |
| 2011-09-21 | 905 | 910 | 902 | 902 | 21,000 | 902 |
| 2011-09-20 | 949 | 949 | 910 | 910 | 51,000 | 910 |
| 2011-09-16 | 919 | 952 | 918 | 952 | 79,000 | 952 |
| 2011-09-15 | 905 | 923 | 905 | 919 | 51,000 | 919 |
| 2011-09-14 | 917 | 926 | 895 | 897 | 59,000 | 897 |
| 2011-09-13 | 900 | 926 | 896 | 917 | 60,000 | 917 |
| 2011-09-12 | 905 | 907 | 887 | 891 | 59,000 | 891 |
| 2011-09-09 | 898 | 910 | 898 | 907 | 191,000 | 907 |
| 2011-09-08 | 913 | 918 | 900 | 906 | 123,000 | 906 |
| 2011-09-07 | 918 | 925 | 905 | 913 | 95,000 | 913 |
| 2011-09-06 | 909 | 946 | 902 | 911 | 122,000 | 911 |
| 2011-09-05 | 923 | 923 | 906 | 907 | 27,000 | 907 |
| 2011-09-02 | 930 | 931 | 916 | 926 | 48,000 | 926 |
| 2011-09-01 | 935 | 936 | 924 | 932 | 61,000 | 932 |
| 2011-08-31 | 935 | 937 | 917 | 923 | 110,000 | 923 |
| 2011-08-30 | 938 | 957 | 930 | 935 | 200,000 | 935 |
| 2011-08-29 | 917 | 940 | 906 | 925 | 120,000 | 925 |
| 2011-08-26 | 894 | 919 | 891 | 919 | 73,000 | 919 |
| 2011-08-25 | 890 | 910 | 883 | 887 | 192,000 | 887 |
| 2011-08-24 | 906 | 920 | 878 | 884 | 130,000 | 884 |
| 2011-08-23 | 901 | 908 | 886 | 906 | 137,000 | 906 |
| 2011-08-22 | 900 | 926 | 900 | 900 | 92,000 | 900 |
| 2011-08-19 | 905 | 911 | 884 | 902 | 199,000 | 902 |
| 2011-08-18 | 977 | 977 | 926 | 931 | 130,000 | 931 |
| 2011-08-17 | 991 | 991 | 967 | 971 | 70,000 | 971 |
| 2011-08-16 | 971 | 998 | 971 | 991 | 80,000 | 991 |
| 2011-08-15 | 964 | 970 | 960 | 964 | 68,000 | 964 |
| 2011-08-12 | 990 | 998 | 959 | 960 | 121,000 | 960 |
| 2011-08-11 | 979 | 992 | 975 | 985 | 154,000 | 985 |
| 2011-08-10 | 1,081 | 1,081 | 990 | 994 | 187,000 | 994 |
| 2011-08-09 | 962 | 1,021 | 942 | 1,021 | 194,000 | 1,021 |
| 2011-08-08 | 1,042 | 1,050 | 998 | 998 | 117,000 | 998 |
| 2011-08-05 | 1,021 | 1,071 | 1,021 | 1,071 | 210,000 | 1,071 |
| 2011-08-04 | 1,047 | 1,080 | 1,043 | 1,076 | 266,000 | 1,076 |
| 2011-08-03 | 1,033 | 1,043 | 1,015 | 1,029 | 175,000 | 1,029 |
| 2011-08-02 | 1,082 | 1,099 | 1,057 | 1,063 | 147,000 | 1,063 |
| 2011-08-01 | 1,096 | 1,105 | 1,085 | 1,099 | 187,000 | 1,099 |
| 2011-07-29 | 1,122 | 1,123 | 1,087 | 1,103 | 176,000 | 1,103 |
| 2011-07-28 | 1,120 | 1,126 | 1,107 | 1,114 | 117,000 | 1,114 |
| 2011-07-27 | 1,142 | 1,142 | 1,125 | 1,131 | 104,000 | 1,131 |
| 2011-07-26 | 1,139 | 1,148 | 1,131 | 1,144 | 90,000 | 1,144 |
| 2011-07-25 | 1,135 | 1,146 | 1,135 | 1,139 | 147,000 | 1,139 |
| 2011-07-22 | 1,114 | 1,148 | 1,100 | 1,147 | 306,000 | 1,147 |
| 2011-07-21 | 1,110 | 1,110 | 1,093 | 1,103 | 116,000 | 1,103 |
| 2011-07-20 | 1,120 | 1,120 | 1,105 | 1,108 | 85,000 | 1,108 |
| 2011-07-19 | 1,117 | 1,119 | 1,091 | 1,097 | 169,000 | 1,097 |
| 2011-07-15 | 1,119 | 1,128 | 1,104 | 1,116 | 133,000 | 1,116 |
| 2011-07-14 | 1,102 | 1,107 | 1,090 | 1,095 | 181,000 | 1,095 |
| 2011-07-13 | 1,100 | 1,115 | 1,097 | 1,110 | 119,000 | 1,110 |
| 2011-07-12 | 1,110 | 1,115 | 1,095 | 1,095 | 180,000 | 1,095 |
| 2011-07-11 | 1,113 | 1,140 | 1,113 | 1,126 | 254,000 | 1,126 |
| 2011-07-08 | 1,074 | 1,117 | 1,070 | 1,112 | 439,000 | 1,112 |
| 2011-07-07 | 1,047 | 1,087 | 1,045 | 1,070 | 188,000 | 1,070 |
| 2011-07-06 | 1,051 | 1,077 | 1,018 | 1,047 | 422,000 | 1,047 |
| 2011-07-05 | 1,092 | 1,105 | 1,057 | 1,063 | 401,000 | 1,063 |
| 2011-07-04 | 1,098 | 1,121 | 1,086 | 1,089 | 256,000 | 1,089 |
| 2011-07-01 | 1,085 | 1,106 | 1,078 | 1,091 | 261,000 | 1,091 |
| 2011-06-30 | 1,053 | 1,085 | 1,044 | 1,084 | 251,000 | 1,084 |
| 2011-06-29 | 1,073 | 1,073 | 1,052 | 1,057 | 182,000 | 1,057 |
| 2011-06-28 | 1,075 | 1,077 | 1,056 | 1,062 | 118,000 | 1,062 |
| 2011-06-27 | 1,070 | 1,081 | 1,041 | 1,054 | 220,000 | 1,054 |
| 2011-06-24 | 1,055 | 1,083 | 1,045 | 1,071 | 209,000 | 1,071 |
| 2011-06-23 | 1,008 | 1,075 | 1,005 | 1,062 | 387,000 | 1,062 |
| 2011-06-22 | 1,009 | 1,020 | 999 | 1,009 | 285,000 | 1,009 |
| 2011-06-21 | 942 | 1,008 | 941 | 1,007 | 493,000 | 1,007 |
| 2011-06-20 | 924 | 934 | 921 | 928 | 153,000 | 928 |
| 2011-06-17 | 929 | 929 | 908 | 914 | 87,000 | 914 |
| 2011-06-16 | 925 | 930 | 912 | 924 | 116,000 | 924 |
| 2011-06-15 | 920 | 937 | 916 | 933 | 160,000 | 933 |
| 2011-06-14 | 890 | 913 | 890 | 909 | 162,000 | 909 |
| 2011-06-13 | 870 | 892 | 868 | 886 | 139,000 | 886 |
| 2011-06-10 | 836 | 884 | 836 | 881 | 255,000 | 881 |
| 2011-06-09 | 836 | 836 | 829 | 833 | 58,000 | 833 |
| 2011-06-08 | 840 | 841 | 827 | 836 | 60,000 | 836 |
| 2011-06-07 | 845 | 845 | 830 | 839 | 69,000 | 839 |
| 2011-06-06 | 874 | 874 | 842 | 845 | 95,000 | 845 |
| 2011-06-03 | 888 | 890 | 871 | 871 | 131,000 | 871 |
| 2011-06-02 | 893 | 897 | 885 | 887 | 74,000 | 887 |
| 2011-06-01 | 889 | 901 | 880 | 901 | 170,000 | 901 |
| 2011-05-31 | 905 | 915 | 882 | 884 | 181,000 | 884 |
| 2011-05-30 | 862 | 932 | 856 | 918 | 411,000 | 918 |
| 2011-05-27 | 858 | 867 | 841 | 842 | 91,000 | 842 |
| 2011-05-26 | 838 | 859 | 838 | 843 | 78,000 | 843 |
| 2011-05-25 | 836 | 836 | 824 | 825 | 43,000 | 825 |
| 2011-05-24 | 807 | 860 | 807 | 828 | 216,000 | 828 |
| 2011-05-23 | 823 | 823 | 801 | 805 | 50,000 | 805 |
| 2011-05-20 | 834 | 847 | 823 | 823 | 68,000 | 823 |
| 2011-05-19 | 846 | 855 | 840 | 840 | 80,000 | 840 |
| 2011-05-18 | 817 | 837 | 817 | 835 | 61,000 | 835 |
| 2011-05-17 | 812 | 820 | 812 | 817 | 65,000 | 817 |
| 2011-05-16 | 820 | 825 | 816 | 817 | 73,000 | 817 |
| 2011-05-13 | 879 | 879 | 828 | 835 | 121,000 | 835 |
| 2011-05-12 | 898 | 902 | 886 | 887 | 40,000 | 887 |
| 2011-05-11 | 910 | 912 | 900 | 901 | 35,000 | 901 |
| 2011-05-10 | 907 | 913 | 901 | 910 | 26,000 | 910 |
| 2011-05-09 | 919 | 920 | 899 | 901 | 27,000 | 901 |
| 2011-05-06 | 912 | 918 | 908 | 908 | 26,000 | 908 |
| 2011-05-02 | 926 | 929 | 918 | 927 | 55,000 | 927 |
| 2011-04-28 | 906 | 912 | 904 | 909 | 58,000 | 909 |
| 2011-04-27 | 904 | 914 | 904 | 910 | 26,000 | 910 |
| 2011-04-26 | 910 | 911 | 901 | 902 | 39,000 | 902 |
| 2011-04-25 | 925 | 925 | 909 | 910 | 22,000 | 910 |
| 2011-04-22 | 906 | 915 | 906 | 912 | 31,000 | 912 |
| 2011-04-21 | 910 | 916 | 902 | 905 | 34,000 | 905 |
| 2011-04-20 | 913 | 920 | 907 | 907 | 29,000 | 907 |
| 2011-04-19 | 901 | 910 | 896 | 899 | 52,000 | 899 |
| 2011-04-18 | 911 | 932 | 911 | 914 | 55,000 | 914 |
| 2011-04-15 | 926 | 926 | 909 | 909 | 63,000 | 909 |
| 2011-04-14 | 906 | 937 | 906 | 929 | 51,000 | 929 |
| 2011-04-13 | 893 | 913 | 893 | 906 | 31,000 | 906 |
| 2011-04-12 | 907 | 907 | 894 | 895 | 70,000 | 895 |
| 2011-04-11 | 926 | 939 | 917 | 922 | 59,000 | 922 |
| 2011-04-08 | 891 | 929 | 891 | 926 | 113,000 | 926 |
| 2011-04-07 | 920 | 923 | 892 | 894 | 111,000 | 894 |
| 2011-04-06 | 962 | 962 | 915 | 918 | 249,000 | 918 |
| 2011-04-05 | 974 | 974 | 956 | 959 | 157,000 | 959 |
| 2011-04-04 | 975 | 985 | 971 | 974 | 128,000 | 974 |
| 2011-04-01 | 1,000 | 1,000 | 964 | 966 | 127,000 | 966 |
| 2011-03-31 | 984 | 1,012 | 981 | 1,012 | 132,000 | 1,012 |
| 2011-03-30 | 956 | 969 | 950 | 964 | 177,000 | 964 |
| 2011-03-29 | 940 | 971 | 927 | 965 | 243,000 | 965 |
| 2011-03-28 | 964 | 964 | 941 | 949 | 119,000 | 949 |
| 2011-03-25 | 945 | 970 | 939 | 970 | 232,000 | 970 |
| 2011-03-24 | 919 | 937 | 919 | 930 | 112,000 | 930 |
| 2011-03-23 | 933 | 933 | 910 | 919 | 139,000 | 919 |
| 2011-03-22 | 921 | 924 | 912 | 918 | 130,000 | 918 |
| 2011-03-18 | 830 | 880 | 826 | 876 | 177,000 | 876 |
| 2011-03-17 | 787 | 852 | 760 | 840 | 201,000 | 840 |
| 2011-03-16 | 810 | 840 | 791 | 817 | 272,000 | 817 |
| 2011-03-15 | 822 | 830 | 762 | 795 | 297,000 | 795 |
| 2011-03-14 | 950 | 950 | 908 | 912 | 148,000 | 912 |
| 2011-03-11 | 982 | 999 | 980 | 982 | 228,000 | 982 |
| 2011-03-10 | 1,025 | 1,027 | 995 | 1,000 | 156,000 | 1,000 |
| 2011-03-09 | 1,063 | 1,063 | 1,018 | 1,020 | 233,000 | 1,020 |
| 2011-03-08 | 1,065 | 1,072 | 1,058 | 1,063 | 129,000 | 1,063 |
| 2011-03-07 | 1,101 | 1,108 | 1,076 | 1,076 | 117,000 | 1,076 |
| 2011-03-04 | 1,124 | 1,130 | 1,115 | 1,117 | 59,000 | 1,117 |
| 2011-03-03 | 1,120 | 1,134 | 1,109 | 1,118 | 161,000 | 1,118 |
| 2011-03-02 | 1,164 | 1,164 | 1,121 | 1,121 | 99,000 | 1,121 |
| 2011-03-01 | 1,184 | 1,184 | 1,171 | 1,176 | 47,000 | 1,176 |
| 2011-02-28 | 1,114 | 1,174 | 1,114 | 1,166 | 132,000 | 1,166 |
| 2011-02-25 | 1,110 | 1,117 | 1,099 | 1,115 | 68,000 | 1,115 |
| 2011-02-24 | 1,126 | 1,127 | 1,092 | 1,097 | 128,000 | 1,097 |
| 2011-02-23 | 1,149 | 1,152 | 1,136 | 1,140 | 86,000 | 1,140 |
| 2011-02-22 | 1,204 | 1,204 | 1,160 | 1,168 | 94,000 | 1,168 |
| 2011-02-21 | 1,189 | 1,189 | 1,172 | 1,174 | 44,000 | 1,174 |
| 2011-02-18 | 1,173 | 1,199 | 1,171 | 1,194 | 124,000 | 1,194 |
| 2011-02-17 | 1,190 | 1,198 | 1,173 | 1,184 | 101,000 | 1,184 |
| 2011-02-16 | 1,204 | 1,212 | 1,194 | 1,196 | 94,000 | 1,196 |
| 2011-02-15 | 1,193 | 1,208 | 1,190 | 1,201 | 117,000 | 1,201 |
| 2011-02-14 | 1,187 | 1,197 | 1,183 | 1,192 | 46,000 | 1,192 |
| 2011-02-10 | 1,178 | 1,195 | 1,178 | 1,184 | 74,000 | 1,184 |
| 2011-02-09 | 1,205 | 1,210 | 1,183 | 1,195 | 104,000 | 1,195 |
| 2011-02-08 | 1,190 | 1,209 | 1,186 | 1,194 | 130,000 | 1,194 |
| 2011-02-07 | 1,183 | 1,186 | 1,176 | 1,184 | 59,000 | 1,184 |
| 2011-02-04 | 1,163 | 1,190 | 1,163 | 1,175 | 121,000 | 1,175 |
| 2011-02-03 | 1,166 | 1,174 | 1,154 | 1,161 | 70,000 | 1,161 |
| 2011-02-02 | 1,165 | 1,198 | 1,154 | 1,184 | 148,000 | 1,184 |
| 2011-02-01 | 1,170 | 1,176 | 1,162 | 1,164 | 60,000 | 1,164 |
| 2011-01-31 | 1,170 | 1,176 | 1,158 | 1,164 | 122,000 | 1,164 |
| 2011-01-28 | 1,200 | 1,201 | 1,183 | 1,194 | 182,000 | 1,194 |
| 2011-01-27 | 1,180 | 1,203 | 1,169 | 1,198 | 125,000 | 1,198 |
| 2011-01-26 | 1,184 | 1,205 | 1,176 | 1,176 | 114,000 | 1,176 |
| 2011-01-25 | 1,155 | 1,188 | 1,150 | 1,184 | 141,000 | 1,184 |
| 2011-01-24 | 1,116 | 1,157 | 1,116 | 1,131 | 158,000 | 1,131 |
| 2011-01-21 | 1,190 | 1,190 | 1,109 | 1,114 | 237,000 | 1,114 |
| 2011-01-20 | 1,200 | 1,200 | 1,178 | 1,179 | 154,000 | 1,179 |
| 2011-01-19 | 1,191 | 1,209 | 1,191 | 1,200 | 196,000 | 1,200 |
| 2011-01-18 | 1,200 | 1,202 | 1,188 | 1,188 | 111,000 | 1,188 |
| 2011-01-17 | 1,220 | 1,260 | 1,218 | 1,221 | 254,000 | 1,221 |
| 2011-01-14 | 1,146 | 1,218 | 1,146 | 1,218 | 245,000 | 1,218 |
| 2011-01-13 | 1,133 | 1,145 | 1,132 | 1,145 | 144,000 | 1,145 |
| 2011-01-12 | 1,129 | 1,137 | 1,129 | 1,132 | 83,000 | 1,132 |
| 2011-01-11 | 1,116 | 1,136 | 1,101 | 1,135 | 91,000 | 1,135 |
| 2011-01-07 | 1,100 | 1,137 | 1,098 | 1,128 | 160,000 | 1,128 |
| 2011-01-06 | 1,095 | 1,106 | 1,090 | 1,095 | 93,000 | 1,095 |
| 2011-01-05 | 1,085 | 1,095 | 1,082 | 1,095 | 88,000 | 1,095 |
| 2011-01-04 | 1,073 | 1,089 | 1,070 | 1,076 | 105,000 | 1,076 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
