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 |
|---|---|---|---|---|---|
| 2003/12/30 | 577 | 582 | 577 | 580 | 7,000 |
| 2003/12/29 | 572 | 572 | 563 | 565 | 7,000 |
| 2003/12/26 | 571 | 572 | 565 | 572 | 19,000 |
| 2003/12/25 | 587 | 587 | 579 | 579 | 11,000 |
| 2003/12/24 | 588 | 590 | 578 | 578 | 4,000 |
| 2003/12/22 | 580 | 589 | 580 | 586 | 24,000 |
| 2003/12/19 | 589 | 589 | 570 | 580 | 11,000 |
| 2003/12/18 | 595 | 595 | 582 | 589 | 21,000 |
| 2003/12/17 | 577 | 577 | 577 | 577 | 5,000 |
| 2003/12/16 | 591 | 597 | 581 | 597 | 12,000 |
| 2003/12/15 | 595 | 608 | 595 | 608 | 8,000 |
| 2003/12/12 | 590 | 590 | 580 | 585 | 46,000 |
| 2003/12/11 | 582 | 585 | 580 | 580 | 14,000 |
| 2003/12/10 | 590 | 590 | 583 | 583 | 8,000 |
| 2003/12/09 | 589 | 590 | 585 | 590 | 9,000 |
| 2003/12/08 | 586 | 589 | 581 | 589 | 11,000 |
| 2003/12/05 | 599 | 599 | 586 | 596 | 23,000 |
| 2003/12/04 | 586 | 587 | 584 | 587 | 6,000 |
| 2003/12/03 | 591 | 599 | 590 | 590 | 14,000 |
| 2003/12/02 | 581 | 590 | 580 | 590 | 11,000 |
| 2003/12/01 | 566 | 570 | 561 | 562 | 7,000 |
| 2003/11/28 | 561 | 573 | 561 | 570 | 28,000 |
| 2003/11/27 | 597 | 597 | 587 | 591 | 19,000 |
| 2003/11/26 | 577 | 599 | 577 | 598 | 21,000 |
| 2003/11/25 | 566 | 577 | 556 | 562 | 16,000 |
| 2003/11/21 | 575 | 575 | 556 | 566 | 15,000 |
| 2003/11/20 | 563 | 566 | 563 | 565 | 12,000 |
| 2003/11/19 | 559 | 563 | 556 | 562 | 34,000 |
| 2003/11/18 | 570 | 599 | 564 | 599 | 29,000 |
| 2003/11/17 | 615 | 615 | 570 | 590 | 63,000 |
| 2003/11/14 | 610 | 617 | 610 | 615 | 37,000 |
| 2003/11/13 | 620 | 620 | 600 | 610 | 12,000 |
| 2003/11/12 | 600 | 601 | 600 | 601 | 13,000 |
| 2003/11/11 | 600 | 605 | 592 | 599 | 51,000 |
| 2003/11/10 | 597 | 600 | 597 | 600 | 8,000 |
| 2003/11/07 | 597 | 599 | 596 | 597 | 8,000 |
| 2003/11/06 | 609 | 620 | 609 | 613 | 26,000 |
| 2003/11/05 | 616 | 616 | 599 | 602 | 18,000 |
| 2003/11/04 | 600 | 612 | 600 | 606 | 23,000 |
| 2003/10/31 | 600 | 600 | 592 | 594 | 11,000 |
| 2003/10/30 | 605 | 605 | 599 | 599 | 18,000 |
| 2003/10/29 | 610 | 612 | 606 | 606 | 15,000 |
| 2003/10/28 | 604 | 612 | 601 | 605 | 14,000 |
| 2003/10/27 | 605 | 614 | 600 | 600 | 22,000 |
| 2003/10/24 | 616 | 616 | 600 | 605 | 24,000 |
| 2003/10/23 | 607 | 613 | 597 | 600 | 45,000 |
| 2003/10/22 | 626 | 628 | 613 | 613 | 31,000 |
| 2003/10/21 | 639 | 639 | 610 | 610 | 25,000 |
| 2003/10/20 | 639 | 644 | 635 | 635 | 46,000 |
| 2003/10/17 | 640 | 646 | 632 | 633 | 90,000 |
| 2003/10/16 | 605 | 610 | 605 | 606 | 21,000 |
| 2003/10/15 | 620 | 620 | 605 | 608 | 12,000 |
| 2003/10/14 | 619 | 625 | 611 | 620 | 24,000 |
| 2003/10/10 | 612 | 619 | 604 | 619 | 28,000 |
| 2003/10/09 | 611 | 626 | 611 | 620 | 35,000 |
| 2003/10/08 | 611 | 620 | 610 | 610 | 31,000 |
| 2003/10/07 | 620 | 620 | 607 | 610 | 27,000 |
| 2003/10/06 | 630 | 635 | 616 | 625 | 24,000 |
| 2003/10/03 | 626 | 630 | 620 | 630 | 45,000 |
| 2003/10/02 | 606 | 620 | 600 | 620 | 41,000 |
| 2003/10/01 | 609 | 609 | 595 | 603 | 48,000 |
| 2003/09/30 | 597 | 614 | 597 | 609 | 38,000 |
| 2003/09/29 | 627 | 628 | 611 | 617 | 35,000 |
| 2003/09/26 | 626 | 642 | 625 | 636 | 130,000 |
| 2003/09/25 | 640 | 640 | 620 | 624 | 78,000 |
| 2003/09/24 | 630 | 640 | 620 | 640 | 112,000 |
| 2003/09/22 | 623 | 630 | 615 | 630 | 106,000 |
| 2003/09/19 | 630 | 631 | 620 | 627 | 113,000 |
| 2003/09/18 | 630 | 636 | 625 | 633 | 67,000 |
| 2003/09/17 | 629 | 636 | 620 | 630 | 133,000 |
| 2003/09/16 | 630 | 633 | 621 | 630 | 96,000 |
| 2003/09/12 | 633 | 633 | 620 | 620 | 139,000 |
| 2003/09/11 | 620 | 635 | 615 | 631 | 222,000 |
| 2003/09/10 | 618 | 647 | 605 | 645 | 380,000 |
| 2003/09/09 | 599 | 623 | 590 | 618 | 238,000 |
| 2003/09/08 | 567 | 574 | 566 | 572 | 46,000 |
| 2003/09/05 | 565 | 574 | 555 | 574 | 41,000 |
| 2003/09/04 | 557 | 565 | 550 | 565 | 54,000 |
| 2003/09/03 | 550 | 564 | 550 | 557 | 123,000 |
| 2003/09/02 | 545 | 550 | 541 | 550 | 36,000 |
| 2003/09/01 | 545 | 545 | 535 | 544 | 32,000 |
| 2003/08/29 | 535 | 535 | 535 | 535 | 15,000 |
| 2003/08/28 | 517 | 528 | 517 | 523 | 26,000 |
| 2003/08/27 | 524 | 525 | 513 | 513 | 24,000 |
| 2003/08/26 | 532 | 532 | 520 | 523 | 27,000 |
| 2003/08/25 | 544 | 550 | 534 | 534 | 64,000 |
| 2003/08/22 | 540 | 552 | 540 | 544 | 70,000 |
| 2003/08/21 | 531 | 539 | 526 | 539 | 58,000 |
| 2003/08/20 | 513 | 534 | 513 | 526 | 59,000 |
| 2003/08/19 | 513 | 513 | 507 | 510 | 18,000 |
| 2003/08/18 | 515 | 517 | 513 | 513 | 11,000 |
| 2003/08/15 | 511 | 519 | 511 | 511 | 27,000 |
| 2003/08/14 | 510 | 510 | 505 | 508 | 21,000 |
| 2003/08/13 | 513 | 513 | 509 | 510 | 23,000 |
| 2003/08/12 | 506 | 515 | 505 | 513 | 43,000 |
| 2003/08/11 | 507 | 507 | 502 | 502 | 15,000 |
| 2003/08/08 | 508 | 509 | 501 | 501 | 41,000 |
| 2003/08/07 | 509 | 509 | 506 | 509 | 17,000 |
| 2003/08/06 | 515 | 515 | 506 | 513 | 34,000 |
| 2003/08/05 | 519 | 519 | 514 | 518 | 70,000 |
| 2003/08/04 | 518 | 518 | 510 | 516 | 72,000 |
| 2003/08/01 | 500 | 524 | 500 | 524 | 80,000 |
| 2003/07/31 | 500 | 504 | 490 | 500 | 170,000 |
| 2003/07/30 | 493 | 500 | 491 | 500 | 45,000 |
| 2003/07/29 | 496 | 496 | 490 | 494 | 34,000 |
| 2003/07/28 | 482 | 499 | 482 | 498 | 41,000 |
| 2003/07/25 | 480 | 482 | 478 | 482 | 61,000 |
| 2003/07/24 | 480 | 480 | 476 | 477 | 19,000 |
| 2003/07/23 | 475 | 479 | 475 | 476 | 13,000 |
| 2003/07/22 | 480 | 480 | 470 | 470 | 17,000 |
| 2003/07/18 | 478 | 478 | 471 | 476 | 9,000 |
| 2003/07/17 | 490 | 490 | 480 | 480 | 34,000 |
| 2003/07/16 | 493 | 493 | 483 | 488 | 10,000 |
| 2003/07/15 | 486 | 493 | 486 | 492 | 17,000 |
| 2003/07/14 | 484 | 485 | 484 | 485 | 15,000 |
| 2003/07/11 | 482 | 485 | 481 | 484 | 19,000 |
| 2003/07/10 | 480 | 489 | 480 | 485 | 23,000 |
| 2003/07/09 | 482 | 482 | 482 | 482 | 8,000 |
| 2003/07/08 | 494 | 495 | 485 | 485 | 18,000 |
| 2003/07/07 | 495 | 495 | 493 | 493 | 16,000 |
| 2003/07/04 | 490 | 490 | 486 | 490 | 12,000 |
| 2003/07/03 | 500 | 500 | 491 | 492 | 30,000 |
| 2003/07/02 | 494 | 500 | 494 | 499 | 48,000 |
| 2003/07/01 | 494 | 494 | 490 | 494 | 10,000 |
| 2003/06/30 | 489 | 493 | 484 | 493 | 18,000 |
| 2003/06/27 | 484 | 489 | 483 | 489 | 13,000 |
| 2003/06/26 | 484 | 484 | 480 | 484 | 11,000 |
| 2003/06/25 | 485 | 485 | 481 | 484 | 13,000 |
| 2003/06/24 | 484 | 485 | 481 | 481 | 14,000 |
| 2003/06/23 | 484 | 490 | 482 | 487 | 15,000 |
| 2003/06/20 | 486 | 486 | 484 | 484 | 7,000 |
| 2003/06/19 | 484 | 491 | 484 | 491 | 8,000 |
| 2003/06/18 | 480 | 487 | 480 | 484 | 13,000 |
| 2003/06/17 | 480 | 488 | 477 | 480 | 70,000 |
| 2003/06/16 | 482 | 485 | 480 | 480 | 17,000 |
| 2003/06/13 | 493 | 494 | 490 | 491 | 96,000 |
| 2003/06/12 | 484 | 486 | 481 | 483 | 27,000 |
| 2003/06/11 | 481 | 485 | 473 | 481 | 27,000 |
| 2003/06/10 | 490 | 490 | 481 | 481 | 24,000 |
| 2003/06/09 | 490 | 492 | 487 | 492 | 59,000 |
| 2003/06/06 | 490 | 490 | 485 | 488 | 27,000 |
| 2003/06/05 | 480 | 485 | 480 | 485 | 34,000 |
| 2003/06/04 | 477 | 479 | 475 | 479 | 20,000 |
| 2003/06/03 | 470 | 480 | 470 | 479 | 41,000 |
| 2003/06/02 | 471 | 478 | 471 | 477 | 16,000 |
| 2003/05/30 | 471 | 475 | 470 | 471 | 34,000 |
| 2003/05/29 | 460 | 465 | 452 | 465 | 76,000 |
| 2003/05/28 | 445 | 455 | 445 | 455 | 24,000 |
| 2003/05/27 | 444 | 444 | 442 | 442 | 13,000 |
| 2003/05/26 | 450 | 450 | 442 | 442 | 20,000 |
| 2003/05/23 | 439 | 439 | 438 | 438 | 11,000 |
| 2003/05/22 | 431 | 432 | 430 | 431 | 16,000 |
| 2003/05/21 | 431 | 439 | 431 | 431 | 12,000 |
| 2003/05/20 | 427 | 435 | 427 | 435 | 13,000 |
| 2003/05/19 | 428 | 430 | 425 | 428 | 22,000 |
| 2003/05/16 | 427 | 428 | 422 | 428 | 13,000 |
| 2003/05/15 | 424 | 428 | 424 | 426 | 27,000 |
| 2003/05/14 | 429 | 429 | 425 | 426 | 11,000 |
| 2003/05/13 | 417 | 419 | 417 | 419 | 8,000 |
| 2003/05/12 | 420 | 420 | 407 | 407 | 13,000 |
| 2003/05/09 | 403 | 417 | 403 | 416 | 31,000 |
| 2003/05/08 | 404 | 407 | 402 | 402 | 24,000 |
| 2003/05/07 | 405 | 409 | 403 | 403 | 17,000 |
| 2003/05/06 | 406 | 409 | 406 | 406 | 14,000 |
| 2003/05/02 | 406 | 408 | 403 | 408 | 14,000 |
| 2003/05/01 | 402 | 405 | 401 | 403 | 14,000 |
| 2003/04/30 | 401 | 402 | 398 | 401 | 14,000 |
| 2003/04/28 | 400 | 404 | 400 | 400 | 14,000 |
| 2003/04/25 | 405 | 408 | 400 | 405 | 33,000 |
| 2003/04/24 | 399 | 401 | 395 | 398 | 46,000 |
| 2003/04/23 | 402 | 402 | 395 | 397 | 50,000 |
| 2003/04/22 | 414 | 415 | 400 | 401 | 33,000 |
| 2003/04/21 | 420 | 420 | 391 | 409 | 45,000 |
| 2003/04/18 | 414 | 415 | 412 | 415 | 22,000 |
| 2003/04/17 | 413 | 416 | 412 | 415 | 10,000 |
| 2003/04/16 | 421 | 421 | 413 | 413 | 5,000 |
| 2003/04/15 | 411 | 421 | 410 | 417 | 32,000 |
| 2003/04/14 | 413 | 415 | 410 | 412 | 19,000 |
| 2003/04/11 | 421 | 421 | 410 | 412 | 38,000 |
| 2003/04/10 | 422 | 423 | 419 | 423 | 6,000 |
| 2003/04/09 | 414 | 425 | 413 | 425 | 16,000 |
| 2003/04/08 | 421 | 421 | 419 | 419 | 3,000 |
| 2003/04/07 | 418 | 422 | 418 | 422 | 3,000 |
| 2003/04/04 | 419 | 424 | 419 | 423 | 18,000 |
| 2003/04/03 | 417 | 417 | 411 | 411 | 7,000 |
| 2003/04/02 | 408 | 412 | 406 | 412 | 11,000 |
| 2003/04/01 | 408 | 408 | 406 | 406 | 3,000 |
| 2003/03/31 | 411 | 413 | 405 | 407 | 19,000 |
| 2003/03/28 | 420 | 420 | 408 | 408 | 56,000 |
| 2003/03/27 | 418 | 424 | 418 | 421 | 24,000 |
| 2003/03/26 | 412 | 423 | 410 | 423 | 15,000 |
| 2003/03/25 | 438 | 438 | 429 | 429 | 27,000 |
| 2003/03/24 | 424 | 438 | 424 | 438 | 36,000 |
| 2003/03/20 | 419 | 428 | 419 | 424 | 13,000 |
| 2003/03/19 | 425 | 425 | 424 | 424 | 4,000 |
| 2003/03/18 | 425 | 427 | 423 | 427 | 20,000 |
| 2003/03/17 | 420 | 420 | 413 | 419 | 21,000 |
| 2003/03/14 | 412 | 413 | 411 | 413 | 54,000 |
| 2003/03/13 | 421 | 423 | 415 | 415 | 11,000 |
| 2003/03/12 | 421 | 421 | 413 | 421 | 17,000 |
| 2003/03/11 | 430 | 430 | 420 | 421 | 23,000 |
| 2003/03/10 | 427 | 438 | 425 | 430 | 45,000 |
| 2003/03/07 | 431 | 431 | 428 | 428 | 17,000 |
| 2003/03/06 | 442 | 442 | 431 | 431 | 17,000 |
| 2003/03/05 | 434 | 443 | 434 | 442 | 18,000 |
| 2003/03/04 | 435 | 444 | 434 | 444 | 17,000 |
| 2003/03/03 | 418 | 437 | 418 | 435 | 24,000 |
| 2003/02/28 | 421 | 421 | 417 | 417 | 7,000 |
| 2003/02/27 | 427 | 427 | 420 | 420 | 9,000 |
| 2003/02/26 | 426 | 428 | 425 | 426 | 16,000 |
| 2003/02/25 | 430 | 430 | 422 | 422 | 32,000 |
| 2003/02/24 | 428 | 430 | 428 | 430 | 20,000 |
| 2003/02/21 | 429 | 430 | 426 | 428 | 14,000 |
| 2003/02/20 | 425 | 428 | 423 | 428 | 19,000 |
| 2003/02/19 | 429 | 429 | 424 | 427 | 9,000 |
| 2003/02/18 | 429 | 432 | 424 | 424 | 15,000 |
| 2003/02/17 | 420 | 430 | 420 | 430 | 17,000 |
| 2003/02/14 | 417 | 420 | 416 | 420 | 22,000 |
| 2003/02/13 | 422 | 422 | 416 | 416 | 9,000 |
| 2003/02/12 | 413 | 420 | 409 | 420 | 21,000 |
| 2003/02/10 | 416 | 416 | 408 | 408 | 7,000 |
| 2003/02/07 | 400 | 405 | 398 | 404 | 14,000 |
| 2003/02/06 | 398 | 400 | 395 | 396 | 18,000 |
| 2003/02/05 | 392 | 398 | 392 | 397 | 58,000 |
| 2003/02/04 | 400 | 402 | 395 | 395 | 24,000 |
| 2003/02/03 | 396 | 396 | 393 | 395 | 11,000 |
| 2003/01/31 | 384 | 391 | 383 | 391 | 10,000 |
| 2003/01/30 | 393 | 395 | 384 | 384 | 54,000 |
| 2003/01/29 | 393 | 399 | 390 | 390 | 61,000 |
| 2003/01/28 | 391 | 398 | 391 | 395 | 57,000 |
| 2003/01/27 | 400 | 400 | 394 | 397 | 39,000 |
| 2003/01/24 | 420 | 420 | 402 | 403 | 43,000 |
| 2003/01/23 | 420 | 420 | 419 | 420 | 4,000 |
| 2003/01/22 | 415 | 417 | 415 | 417 | 6,000 |
| 2003/01/21 | 420 | 424 | 414 | 414 | 9,000 |
| 2003/01/20 | 413 | 420 | 412 | 420 | 11,000 |
| 2003/01/17 | 419 | 425 | 419 | 422 | 5,000 |
| 2003/01/16 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/01/15 | 423 | 429 | 423 | 429 | 14,000 |
| 2003/01/14 | 416 | 420 | 416 | 418 | 5,000 |
| 2003/01/10 | 429 | 429 | 416 | 416 | 18,000 |
| 2003/01/09 | 418 | 419 | 418 | 419 | 3,000 |
| 2003/01/08 | 433 | 433 | 432 | 432 | 3,000 |
| 2003/01/07 | 435 | 435 | 430 | 433 | 9,000 |
| 2003/01/06 | 434 | 434 | 429 | 430 | 13,000 |