日阪製作所(6247)の株価時系列情報
日阪製作所(6247)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,373 | 1,386 | 1,355 | 1,386 | 81,000 |
| 2025/06/12 | 1,384 | 1,393 | 1,373 | 1,387 | 50,500 |
| 2025/06/11 | 1,414 | 1,425 | 1,379 | 1,383 | 89,100 |
| 2025/06/10 | 1,361 | 1,430 | 1,361 | 1,403 | 155,800 |
| 2025/06/09 | 1,374 | 1,389 | 1,359 | 1,361 | 87,200 |
| 2025/06/06 | 1,403 | 1,414 | 1,381 | 1,381 | 74,700 |
| 2025/06/05 | 1,418 | 1,423 | 1,395 | 1,396 | 95,200 |
| 2025/06/04 | 1,385 | 1,429 | 1,385 | 1,429 | 281,300 |
| 2025/06/03 | 1,355 | 1,371 | 1,354 | 1,365 | 98,700 |
| 2025/06/02 | 1,362 | 1,365 | 1,342 | 1,351 | 71,300 |
| 2025/05/30 | 1,347 | 1,385 | 1,347 | 1,373 | 137,400 |
| 2025/05/29 | 1,329 | 1,374 | 1,329 | 1,371 | 148,300 |
| 2025/05/28 | 1,314 | 1,335 | 1,302 | 1,322 | 93,600 |
| 2025/05/27 | 1,300 | 1,305 | 1,275 | 1,302 | 110,900 |
| 2025/05/26 | 1,326 | 1,351 | 1,296 | 1,300 | 162,800 |
| 2025/05/23 | 1,298 | 1,348 | 1,297 | 1,333 | 335,600 |
| 2025/05/22 | 1,260 | 1,299 | 1,257 | 1,297 | 219,800 |
| 2025/05/21 | 1,200 | 1,262 | 1,198 | 1,260 | 260,000 |
| 2025/05/20 | 1,245 | 1,273 | 1,189 | 1,200 | 277,600 |
| 2025/05/19 | 1,150 | 1,256 | 1,146 | 1,245 | 430,500 |
| 2025/05/16 | 1,100 | 1,165 | 1,100 | 1,146 | 315,600 |
| 2025/05/15 | 1,010 | 1,119 | 998 | 1,093 | 254,900 |
| 2025/05/14 | 1,007 | 1,011 | 995 | 1,007 | 48,500 |
| 2025/05/13 | 1,015 | 1,019 | 1,008 | 1,010 | 16,900 |
| 2025/05/12 | 996 | 1,010 | 996 | 1,010 | 37,100 |
| 2025/05/09 | 1,003 | 1,017 | 995 | 996 | 72,700 |
| 2025/05/08 | 1,014 | 1,014 | 987 | 996 | 110,800 |
| 2025/05/07 | 1,011 | 1,023 | 1,004 | 1,011 | 102,700 |
| 2025/05/02 | 1,017 | 1,018 | 1,009 | 1,015 | 34,700 |
| 2025/05/01 | 1,018 | 1,019 | 1,011 | 1,019 | 34,600 |
| 2025/04/30 | 1,015 | 1,019 | 1,000 | 1,019 | 50,000 |
| 2025/04/28 | 1,013 | 1,013 | 1,001 | 1,011 | 36,300 |
| 2025/04/25 | 1,007 | 1,008 | 996 | 1,008 | 41,900 |
| 2025/04/24 | 1,000 | 1,005 | 994 | 997 | 35,600 |
| 2025/04/23 | 996 | 1,000 | 987 | 996 | 44,400 |
| 2025/04/22 | 970 | 983 | 969 | 981 | 38,200 |
| 2025/04/21 | 955 | 983 | 950 | 964 | 102,700 |
| 2025/04/18 | 939 | 958 | 935 | 956 | 39,600 |
| 2025/04/17 | 929 | 933 | 920 | 929 | 52,100 |
| 2025/04/16 | 926 | 935 | 920 | 931 | 27,300 |
| 2025/04/15 | 913 | 927 | 913 | 925 | 22,600 |
| 2025/04/14 | 911 | 914 | 903 | 911 | 43,400 |
| 2025/04/11 | 898 | 906 | 881 | 900 | 102,500 |
| 2025/04/10 | 920 | 932 | 912 | 928 | 65,900 |
| 2025/04/09 | 876 | 881 | 862 | 875 | 92,200 |
| 2025/04/08 | 890 | 905 | 883 | 891 | 101,500 |
| 2025/04/07 | 868 | 890 | 852 | 864 | 131,900 |
| 2025/04/04 | 940 | 940 | 915 | 928 | 121,700 |
| 2025/04/03 | 949 | 966 | 947 | 960 | 83,400 |
| 2025/04/02 | 990 | 991 | 970 | 970 | 76,300 |
| 2025/04/01 | 1,001 | 1,001 | 986 | 986 | 59,900 |
| 2025/03/31 | 1,001 | 1,010 | 988 | 990 | 93,100 |
| 2025/03/28 | 1,011 | 1,016 | 1,004 | 1,012 | 288,000 |
| 2025/03/27 | 1,023 | 1,034 | 1,021 | 1,032 | 181,000 |
| 2025/03/26 | 1,029 | 1,036 | 1,020 | 1,036 | 114,700 |
| 2025/03/25 | 1,032 | 1,032 | 1,016 | 1,019 | 99,000 |
| 2025/03/24 | 1,030 | 1,033 | 1,016 | 1,016 | 132,600 |
| 2025/03/21 | 1,011 | 1,022 | 1,009 | 1,020 | 147,600 |
| 2025/03/19 | 1,013 | 1,022 | 1,010 | 1,019 | 54,500 |
| 2025/03/18 | 1,017 | 1,027 | 1,016 | 1,017 | 67,600 |
| 2025/03/17 | 1,015 | 1,020 | 1,009 | 1,015 | 44,400 |
| 2025/03/14 | 1,003 | 1,011 | 1,001 | 1,009 | 101,300 |
| 2025/03/13 | 1,007 | 1,020 | 1,007 | 1,016 | 86,900 |
| 2025/03/12 | 1,006 | 1,014 | 1,005 | 1,009 | 62,800 |
| 2025/03/11 | 1,020 | 1,020 | 1,009 | 1,018 | 61,800 |
| 2025/03/10 | 1,031 | 1,035 | 1,026 | 1,028 | 30,800 |
| 2025/03/07 | 1,034 | 1,038 | 1,022 | 1,036 | 38,100 |
| 2025/03/06 | 1,039 | 1,047 | 1,037 | 1,046 | 36,200 |
| 2025/03/05 | 1,030 | 1,038 | 1,028 | 1,037 | 39,000 |
| 2025/03/04 | 1,028 | 1,028 | 1,018 | 1,024 | 24,800 |
| 2025/03/03 | 1,017 | 1,030 | 1,017 | 1,028 | 40,800 |
| 2025/02/28 | 1,003 | 1,011 | 1,000 | 1,004 | 49,300 |
| 2025/02/27 | 1,010 | 1,011 | 1,002 | 1,007 | 46,500 |
| 2025/02/26 | 1,007 | 1,009 | 1,000 | 1,006 | 55,500 |
| 2025/02/25 | 1,013 | 1,018 | 1,003 | 1,007 | 99,100 |
| 2025/02/21 | 1,030 | 1,032 | 1,016 | 1,023 | 61,800 |
| 2025/02/20 | 1,039 | 1,041 | 1,031 | 1,032 | 53,700 |
| 2025/02/19 | 1,060 | 1,060 | 1,042 | 1,048 | 56,900 |
| 2025/02/18 | 1,054 | 1,065 | 1,046 | 1,064 | 22,300 |
| 2025/02/17 | 1,050 | 1,068 | 1,042 | 1,061 | 41,900 |
| 2025/02/14 | 1,070 | 1,079 | 1,020 | 1,045 | 98,300 |
| 2025/02/13 | 1,070 | 1,078 | 1,058 | 1,077 | 31,300 |
| 2025/02/12 | 1,051 | 1,071 | 1,051 | 1,067 | 30,100 |
| 2025/02/10 | 1,041 | 1,056 | 1,040 | 1,050 | 40,800 |
| 2025/02/07 | 1,044 | 1,059 | 1,043 | 1,053 | 21,500 |
| 2025/02/06 | 1,048 | 1,055 | 1,041 | 1,055 | 26,600 |
| 2025/02/05 | 1,041 | 1,058 | 1,041 | 1,058 | 37,400 |
| 2025/02/04 | 1,064 | 1,065 | 1,036 | 1,037 | 58,300 |
| 2025/02/03 | 1,052 | 1,092 | 1,025 | 1,059 | 152,700 |
| 2025/01/31 | 1,059 | 1,060 | 1,049 | 1,054 | 20,500 |
| 2025/01/30 | 1,047 | 1,057 | 1,045 | 1,056 | 30,900 |
| 2025/01/29 | 1,047 | 1,058 | 1,047 | 1,052 | 18,300 |
| 2025/01/28 | 1,042 | 1,050 | 1,040 | 1,047 | 19,400 |
| 2025/01/27 | 1,040 | 1,048 | 1,038 | 1,045 | 25,200 |
| 2025/01/24 | 1,028 | 1,030 | 1,020 | 1,023 | 39,400 |
| 2025/01/23 | 1,033 | 1,033 | 1,022 | 1,026 | 32,900 |
| 2025/01/22 | 1,025 | 1,036 | 1,024 | 1,036 | 28,900 |
| 2025/01/21 | 1,041 | 1,041 | 1,020 | 1,025 | 31,400 |
| 2025/01/20 | 1,040 | 1,048 | 1,038 | 1,041 | 21,500 |
| 2025/01/17 | 1,043 | 1,047 | 1,037 | 1,040 | 21,200 |
| 2025/01/16 | 1,040 | 1,053 | 1,040 | 1,043 | 35,400 |
| 2025/01/15 | 1,032 | 1,041 | 1,029 | 1,032 | 22,300 |
| 2025/01/14 | 1,047 | 1,047 | 1,025 | 1,030 | 44,900 |
| 2025/01/10 | 1,065 | 1,069 | 1,052 | 1,052 | 25,700 |
| 2025/01/09 | 1,081 | 1,088 | 1,065 | 1,065 | 55,300 |
| 2025/01/08 | 1,079 | 1,094 | 1,079 | 1,081 | 45,500 |
| 2025/01/07 | 1,070 | 1,085 | 1,067 | 1,079 | 46,500 |
| 2025/01/06 | 1,064 | 1,084 | 1,063 | 1,070 | 64,100 |
| 2024/12/30 | 1,084 | 1,088 | 1,062 | 1,063 | 42,100 |
| 2024/12/27 | 1,071 | 1,080 | 1,068 | 1,077 | 31,000 |
| 2024/12/26 | 1,059 | 1,068 | 1,059 | 1,068 | 42,600 |
| 2024/12/25 | 1,065 | 1,065 | 1,043 | 1,059 | 44,200 |
| 2024/12/24 | 1,080 | 1,080 | 1,054 | 1,063 | 33,800 |
| 2024/12/23 | 1,065 | 1,082 | 1,065 | 1,075 | 31,300 |
| 2024/12/20 | 1,077 | 1,098 | 1,059 | 1,059 | 90,500 |
| 2024/12/19 | 1,045 | 1,077 | 1,045 | 1,077 | 44,800 |
| 2024/12/18 | 1,079 | 1,088 | 1,061 | 1,061 | 66,300 |
| 2024/12/17 | 1,078 | 1,093 | 1,078 | 1,079 | 46,900 |
| 2024/12/16 | 1,057 | 1,089 | 1,057 | 1,078 | 59,000 |
| 2024/12/13 | 1,049 | 1,069 | 1,047 | 1,058 | 82,000 |
| 2024/12/12 | 1,071 | 1,083 | 1,068 | 1,071 | 107,000 |
| 2024/12/11 | 1,060 | 1,069 | 1,060 | 1,063 | 58,000 |
| 2024/12/10 | 1,065 | 1,073 | 1,059 | 1,059 | 60,900 |
| 2024/12/09 | 1,041 | 1,062 | 1,041 | 1,061 | 85,100 |
| 2024/12/06 | 1,019 | 1,039 | 1,019 | 1,036 | 88,500 |
| 2024/12/05 | 998 | 1,019 | 994 | 1,014 | 82,800 |
| 2024/12/04 | 1,015 | 1,017 | 986 | 986 | 51,400 |
| 2024/12/03 | 999 | 1,017 | 998 | 1,014 | 57,800 |
| 2024/12/02 | 978 | 1,000 | 975 | 995 | 68,900 |
| 2024/11/29 | 958 | 991 | 957 | 984 | 105,500 |
| 2024/11/28 | 954 | 965 | 951 | 963 | 39,800 |
| 2024/11/27 | 965 | 969 | 947 | 950 | 45,300 |
| 2024/11/26 | 968 | 972 | 961 | 965 | 32,800 |
| 2024/11/25 | 981 | 981 | 968 | 968 | 21,100 |
| 2024/11/22 | 969 | 972 | 964 | 970 | 28,800 |
| 2024/11/21 | 966 | 970 | 964 | 965 | 19,900 |
| 2024/11/20 | 965 | 975 | 962 | 964 | 31,900 |
| 2024/11/19 | 975 | 979 | 969 | 969 | 26,800 |
| 2024/11/18 | 995 | 1,003 | 973 | 973 | 27,400 |
| 2024/11/15 | 980 | 1,005 | 978 | 996 | 76,900 |
| 2024/11/14 | 966 | 989 | 953 | 976 | 111,900 |
| 2024/11/13 | 962 | 965 | 954 | 960 | 45,100 |
| 2024/11/12 | 958 | 969 | 958 | 961 | 35,600 |
| 2024/11/11 | 965 | 968 | 952 | 956 | 37,600 |
| 2024/11/08 | 986 | 987 | 967 | 967 | 39,300 |
| 2024/11/07 | 975 | 986 | 973 | 980 | 36,700 |
| 2024/11/06 | 980 | 985 | 973 | 973 | 35,600 |
| 2024/11/05 | 980 | 981 | 971 | 979 | 40,600 |
| 2024/11/01 | 988 | 993 | 977 | 977 | 28,800 |
| 2024/10/31 | 997 | 1,003 | 994 | 999 | 32,400 |
| 2024/10/30 | 999 | 1,013 | 994 | 997 | 180,900 |
| 2024/10/29 | 986 | 1,000 | 986 | 994 | 24,100 |
| 2024/10/28 | 979 | 993 | 979 | 989 | 23,200 |
| 2024/10/25 | 990 | 990 | 973 | 979 | 45,900 |
| 2024/10/24 | 981 | 990 | 976 | 984 | 54,800 |
| 2024/10/23 | 1,001 | 1,007 | 996 | 996 | 34,200 |
| 2024/10/22 | 1,027 | 1,027 | 1,004 | 1,006 | 41,500 |
| 2024/10/21 | 1,030 | 1,032 | 1,017 | 1,030 | 35,100 |
| 2024/10/18 | 1,033 | 1,038 | 1,026 | 1,032 | 14,700 |
| 2024/10/17 | 1,033 | 1,038 | 1,027 | 1,030 | 28,900 |
| 2024/10/16 | 1,036 | 1,045 | 1,033 | 1,033 | 24,200 |
| 2024/10/15 | 1,048 | 1,054 | 1,033 | 1,044 | 40,400 |
| 2024/10/11 | 1,064 | 1,067 | 1,050 | 1,052 | 51,100 |
| 2024/10/10 | 1,054 | 1,073 | 1,045 | 1,068 | 60,800 |
| 2024/10/09 | 1,050 | 1,058 | 1,043 | 1,055 | 34,800 |
| 2024/10/08 | 1,041 | 1,056 | 1,041 | 1,049 | 36,000 |
| 2024/10/07 | 1,054 | 1,054 | 1,032 | 1,045 | 52,700 |
| 2024/10/04 | 1,046 | 1,053 | 1,035 | 1,041 | 51,600 |
| 2024/10/03 | 1,068 | 1,074 | 1,036 | 1,046 | 131,300 |
| 2024/10/02 | 1,054 | 1,067 | 1,044 | 1,047 | 41,100 |
| 2024/10/01 | 1,047 | 1,058 | 1,044 | 1,052 | 22,200 |
| 2024/09/30 | 1,048 | 1,066 | 1,048 | 1,051 | 48,100 |
| 2024/09/27 | 1,101 | 1,103 | 1,083 | 1,094 | 52,300 |
| 2024/09/26 | 1,105 | 1,116 | 1,093 | 1,109 | 62,500 |
| 2024/09/25 | 1,107 | 1,107 | 1,087 | 1,095 | 35,500 |
| 2024/09/24 | 1,137 | 1,138 | 1,109 | 1,112 | 69,400 |
| 2024/09/20 | 1,130 | 1,142 | 1,126 | 1,136 | 105,000 |
| 2024/09/19 | 1,125 | 1,136 | 1,109 | 1,120 | 65,900 |
| 2024/09/18 | 1,122 | 1,128 | 1,099 | 1,111 | 71,500 |
| 2024/09/17 | 1,095 | 1,136 | 1,095 | 1,117 | 123,200 |
| 2024/09/13 | 1,083 | 1,099 | 1,082 | 1,094 | 54,700 |
| 2024/09/12 | 1,090 | 1,099 | 1,083 | 1,092 | 52,100 |
| 2024/09/11 | 1,090 | 1,094 | 1,065 | 1,073 | 56,900 |
| 2024/09/10 | 1,072 | 1,099 | 1,072 | 1,090 | 52,400 |
| 2024/09/09 | 1,067 | 1,092 | 1,054 | 1,077 | 86,300 |
| 2024/09/06 | 1,082 | 1,085 | 1,068 | 1,072 | 44,200 |
| 2024/09/05 | 1,060 | 1,097 | 1,051 | 1,082 | 54,500 |
| 2024/09/04 | 1,069 | 1,071 | 1,052 | 1,060 | 71,100 |
| 2024/09/03 | 1,070 | 1,085 | 1,070 | 1,077 | 36,900 |
| 2024/09/02 | 1,071 | 1,085 | 1,070 | 1,070 | 38,500 |
| 2024/08/30 | 1,058 | 1,075 | 1,058 | 1,070 | 36,500 |
| 2024/08/29 | 1,050 | 1,059 | 1,049 | 1,058 | 29,700 |
| 2024/08/28 | 1,047 | 1,057 | 1,034 | 1,057 | 39,500 |
| 2024/08/27 | 1,049 | 1,067 | 1,046 | 1,054 | 50,400 |
| 2024/08/26 | 1,031 | 1,050 | 1,031 | 1,049 | 108,600 |
| 2024/08/23 | 1,030 | 1,030 | 1,014 | 1,022 | 40,500 |
| 2024/08/22 | 1,021 | 1,034 | 1,014 | 1,030 | 71,300 |
| 2024/08/21 | 1,016 | 1,020 | 1,006 | 1,014 | 15,100 |
| 2024/08/20 | 1,028 | 1,028 | 1,022 | 1,026 | 18,000 |
| 2024/08/19 | 1,031 | 1,031 | 1,007 | 1,013 | 38,200 |