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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,100 | 2,110 | 2,030 | 2,055 | 180,000 |
| 2005/12/29 | 2,050 | 2,155 | 1,976 | 2,090 | 263,000 |
| 2005/12/28 | 2,010 | 2,035 | 1,979 | 2,015 | 157,000 |
| 2005/12/27 | 2,015 | 2,035 | 1,975 | 2,025 | 216,000 |
| 2005/12/26 | 1,930 | 2,020 | 1,854 | 2,000 | 423,000 |
| 2005/12/22 | 1,813 | 1,825 | 1,763 | 1,780 | 89,000 |
| 2005/12/21 | 1,800 | 1,830 | 1,800 | 1,814 | 119,000 |
| 2005/12/20 | 1,710 | 1,755 | 1,709 | 1,755 | 138,000 |
| 2005/12/19 | 1,770 | 1,780 | 1,725 | 1,736 | 99,000 |
| 2005/12/16 | 1,840 | 1,840 | 1,782 | 1,800 | 82,000 |
| 2005/12/15 | 1,850 | 1,870 | 1,780 | 1,870 | 46,000 |
| 2005/12/14 | 1,924 | 1,935 | 1,882 | 1,890 | 31,000 |
| 2005/12/13 | 1,948 | 1,948 | 1,910 | 1,916 | 33,000 |
| 2005/12/12 | 1,946 | 1,969 | 1,940 | 1,952 | 56,000 |
| 2005/12/09 | 1,900 | 1,940 | 1,841 | 1,940 | 188,000 |
| 2005/12/08 | 1,930 | 1,965 | 1,920 | 1,940 | 83,000 |
| 2005/12/07 | 1,966 | 1,966 | 1,920 | 1,930 | 91,000 |
| 2005/12/06 | 1,988 | 2,035 | 1,930 | 1,966 | 143,000 |
| 2005/12/05 | 1,950 | 2,005 | 1,940 | 1,992 | 101,000 |
| 2005/12/02 | 1,844 | 1,984 | 1,844 | 1,965 | 181,000 |
| 2005/12/01 | 1,791 | 1,850 | 1,791 | 1,850 | 57,000 |
| 2005/11/30 | 1,746 | 1,799 | 1,730 | 1,799 | 68,000 |
| 2005/11/29 | 1,700 | 1,798 | 1,700 | 1,757 | 128,000 |
| 2005/11/28 | 1,700 | 1,708 | 1,673 | 1,695 | 32,000 |
| 2005/11/25 | 1,661 | 1,700 | 1,661 | 1,700 | 33,000 |
| 2005/11/24 | 1,699 | 1,721 | 1,660 | 1,660 | 66,000 |
| 2005/11/22 | 1,675 | 1,728 | 1,670 | 1,700 | 143,000 |
| 2005/11/21 | 1,610 | 1,665 | 1,580 | 1,645 | 123,000 |
| 2005/11/18 | 1,574 | 1,610 | 1,574 | 1,610 | 114,000 |
| 2005/11/17 | 1,525 | 1,550 | 1,509 | 1,545 | 103,000 |
| 2005/11/16 | 1,530 | 1,546 | 1,520 | 1,540 | 28,000 |
| 2005/11/15 | 1,520 | 1,538 | 1,520 | 1,526 | 53,000 |
| 2005/11/14 | 1,587 | 1,597 | 1,541 | 1,541 | 51,000 |
| 2005/11/11 | 1,605 | 1,620 | 1,600 | 1,617 | 84,000 |
| 2005/11/10 | 1,611 | 1,630 | 1,611 | 1,613 | 84,000 |
| 2005/11/09 | 1,610 | 1,622 | 1,600 | 1,607 | 74,000 |
| 2005/11/08 | 1,620 | 1,624 | 1,611 | 1,615 | 225,000 |
| 2005/11/07 | 1,572 | 1,615 | 1,570 | 1,615 | 77,000 |
| 2005/11/04 | 1,580 | 1,580 | 1,540 | 1,569 | 98,000 |
| 2005/11/02 | 1,498 | 1,533 | 1,481 | 1,533 | 98,000 |
| 2005/11/01 | 1,460 | 1,499 | 1,440 | 1,499 | 45,000 |
| 2005/10/31 | 1,410 | 1,450 | 1,405 | 1,420 | 113,000 |
| 2005/10/28 | 1,405 | 1,430 | 1,391 | 1,391 | 110,000 |
| 2005/10/27 | 1,405 | 1,412 | 1,401 | 1,405 | 98,000 |
| 2005/10/26 | 1,410 | 1,412 | 1,401 | 1,405 | 118,000 |
| 2005/10/25 | 1,408 | 1,412 | 1,404 | 1,410 | 63,000 |
| 2005/10/24 | 1,401 | 1,408 | 1,399 | 1,407 | 38,000 |
| 2005/10/21 | 1,390 | 1,409 | 1,390 | 1,399 | 39,000 |
| 2005/10/20 | 1,380 | 1,415 | 1,380 | 1,390 | 109,000 |
| 2005/10/19 | 1,379 | 1,379 | 1,359 | 1,359 | 42,000 |
| 2005/10/18 | 1,400 | 1,400 | 1,379 | 1,379 | 22,000 |
| 2005/10/17 | 1,381 | 1,400 | 1,381 | 1,391 | 30,000 |
| 2005/10/14 | 1,380 | 1,417 | 1,380 | 1,415 | 194,000 |
| 2005/10/13 | 1,372 | 1,378 | 1,340 | 1,378 | 33,000 |
| 2005/10/12 | 1,332 | 1,390 | 1,332 | 1,375 | 35,000 |
| 2005/10/11 | 1,322 | 1,349 | 1,322 | 1,349 | 25,000 |
| 2005/10/07 | 1,323 | 1,363 | 1,320 | 1,321 | 23,000 |
| 2005/10/06 | 1,370 | 1,370 | 1,322 | 1,322 | 31,000 |
| 2005/10/05 | 1,379 | 1,380 | 1,363 | 1,378 | 42,000 |
| 2005/10/04 | 1,362 | 1,385 | 1,362 | 1,379 | 28,000 |
| 2005/10/03 | 1,372 | 1,392 | 1,370 | 1,382 | 26,000 |
| 2005/09/30 | 1,411 | 1,411 | 1,392 | 1,392 | 33,000 |
| 2005/09/29 | 1,418 | 1,419 | 1,340 | 1,416 | 41,000 |
| 2005/09/28 | 1,380 | 1,414 | 1,380 | 1,408 | 81,000 |
| 2005/09/27 | 1,398 | 1,407 | 1,392 | 1,399 | 94,000 |
| 2005/09/26 | 1,390 | 1,422 | 1,390 | 1,396 | 77,000 |
| 2005/09/22 | 1,364 | 1,365 | 1,350 | 1,364 | 58,000 |
| 2005/09/21 | 1,340 | 1,380 | 1,340 | 1,368 | 137,000 |
| 2005/09/20 | 1,320 | 1,343 | 1,309 | 1,331 | 38,000 |
| 2005/09/16 | 1,282 | 1,310 | 1,282 | 1,310 | 69,000 |
| 2005/09/15 | 1,245 | 1,280 | 1,245 | 1,280 | 61,000 |
| 2005/09/14 | 1,250 | 1,255 | 1,244 | 1,249 | 62,000 |
| 2005/09/13 | 1,250 | 1,260 | 1,243 | 1,249 | 77,000 |
| 2005/09/12 | 1,248 | 1,250 | 1,244 | 1,250 | 26,000 |
| 2005/09/09 | 1,250 | 1,250 | 1,239 | 1,239 | 91,000 |
| 2005/09/08 | 1,247 | 1,253 | 1,235 | 1,250 | 113,000 |
| 2005/09/07 | 1,232 | 1,247 | 1,230 | 1,247 | 55,000 |
| 2005/09/06 | 1,225 | 1,233 | 1,221 | 1,221 | 15,000 |
| 2005/09/05 | 1,226 | 1,227 | 1,221 | 1,224 | 24,000 |
| 2005/09/02 | 1,249 | 1,249 | 1,230 | 1,231 | 33,000 |
| 2005/09/01 | 1,245 | 1,250 | 1,236 | 1,249 | 53,000 |
| 2005/08/31 | 1,263 | 1,266 | 1,236 | 1,237 | 84,000 |
| 2005/08/30 | 1,280 | 1,280 | 1,255 | 1,259 | 269,000 |
| 2005/08/29 | 1,236 | 1,240 | 1,222 | 1,233 | 56,000 |
| 2005/08/26 | 1,248 | 1,280 | 1,247 | 1,276 | 116,000 |
| 2005/08/25 | 1,192 | 1,230 | 1,189 | 1,228 | 95,000 |
| 2005/08/24 | 1,164 | 1,181 | 1,164 | 1,181 | 55,000 |
| 2005/08/23 | 1,159 | 1,175 | 1,156 | 1,163 | 30,000 |
| 2005/08/22 | 1,157 | 1,158 | 1,157 | 1,158 | 19,000 |
| 2005/08/19 | 1,161 | 1,167 | 1,157 | 1,157 | 24,000 |
| 2005/08/18 | 1,156 | 1,162 | 1,156 | 1,161 | 16,000 |
| 2005/08/17 | 1,150 | 1,154 | 1,139 | 1,152 | 18,000 |
| 2005/08/16 | 1,149 | 1,152 | 1,149 | 1,152 | 9,000 |
| 2005/08/15 | 1,146 | 1,150 | 1,137 | 1,141 | 15,000 |
| 2005/08/12 | 1,159 | 1,159 | 1,145 | 1,146 | 11,000 |
| 2005/08/11 | 1,155 | 1,164 | 1,150 | 1,158 | 31,000 |
| 2005/08/10 | 1,154 | 1,154 | 1,141 | 1,150 | 20,000 |
| 2005/08/09 | 1,164 | 1,164 | 1,152 | 1,152 | 28,000 |
| 2005/08/08 | 1,109 | 1,130 | 1,109 | 1,129 | 22,000 |
| 2005/08/05 | 1,149 | 1,163 | 1,120 | 1,129 | 88,000 |
| 2005/08/04 | 1,130 | 1,148 | 1,126 | 1,141 | 46,000 |
| 2005/08/03 | 1,121 | 1,126 | 1,110 | 1,125 | 27,000 |
| 2005/08/02 | 1,127 | 1,127 | 1,120 | 1,121 | 10,000 |
| 2005/08/01 | 1,119 | 1,125 | 1,119 | 1,123 | 25,000 |
| 2005/07/29 | 1,129 | 1,129 | 1,099 | 1,113 | 26,000 |
| 2005/07/28 | 1,095 | 1,116 | 1,090 | 1,116 | 18,000 |
| 2005/07/27 | 1,095 | 1,099 | 1,086 | 1,097 | 6,000 |
| 2005/07/26 | 1,085 | 1,090 | 1,082 | 1,086 | 8,000 |
| 2005/07/25 | 1,110 | 1,110 | 1,084 | 1,084 | 16,000 |
| 2005/07/22 | 1,100 | 1,100 | 1,090 | 1,095 | 11,000 |
| 2005/07/21 | 1,099 | 1,110 | 1,083 | 1,100 | 23,000 |
| 2005/07/20 | 1,100 | 1,102 | 1,082 | 1,100 | 11,000 |
| 2005/07/19 | 1,111 | 1,121 | 1,111 | 1,114 | 14,000 |
| 2005/07/15 | 1,108 | 1,108 | 1,095 | 1,101 | 7,000 |
| 2005/07/14 | 1,095 | 1,109 | 1,094 | 1,094 | 20,000 |
| 2005/07/13 | 1,092 | 1,093 | 1,088 | 1,093 | 20,000 |
| 2005/07/12 | 1,069 | 1,092 | 1,069 | 1,072 | 9,000 |
| 2005/07/11 | 1,082 | 1,087 | 1,062 | 1,069 | 6,000 |
| 2005/07/08 | 1,060 | 1,095 | 1,060 | 1,062 | 20,000 |
| 2005/07/07 | 1,059 | 1,079 | 1,059 | 1,078 | 21,000 |
| 2005/07/06 | 1,051 | 1,082 | 1,050 | 1,079 | 19,000 |
| 2005/07/05 | 1,050 | 1,050 | 1,048 | 1,050 | 21,000 |
| 2005/07/04 | 1,051 | 1,055 | 1,051 | 1,055 | 9,000 |
| 2005/07/01 | 1,040 | 1,047 | 1,037 | 1,045 | 16,000 |
| 2005/06/30 | 1,024 | 1,034 | 1,015 | 1,020 | 21,000 |
| 2005/06/29 | 1,004 | 1,018 | 1,004 | 1,009 | 16,000 |
| 2005/06/28 | 1,034 | 1,034 | 1,008 | 1,013 | 16,000 |
| 2005/06/27 | 1,015 | 1,015 | 1,014 | 1,014 | 3,000 |
| 2005/06/24 | 1,014 | 1,020 | 1,005 | 1,005 | 8,000 |
| 2005/06/23 | 1,019 | 1,023 | 1,019 | 1,020 | 17,000 |
| 2005/06/22 | 1,020 | 1,023 | 1,019 | 1,019 | 12,000 |
| 2005/06/21 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 |
| 2005/06/20 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 2005/06/17 | 1,020 | 1,021 | 1,009 | 1,020 | 17,000 |
| 2005/06/16 | 1,021 | 1,030 | 1,003 | 1,003 | 15,000 |
| 2005/06/15 | 1,004 | 1,004 | 995 | 1,002 | 8,000 |
| 2005/06/14 | 1,006 | 1,006 | 984 | 984 | 10,000 |
| 2005/06/13 | 981 | 998 | 981 | 996 | 26,000 |
| 2005/06/10 | 970 | 986 | 970 | 980 | 66,000 |
| 2005/06/09 | 1,034 | 1,034 | 978 | 980 | 26,000 |
| 2005/06/08 | 1,000 | 1,014 | 996 | 1,014 | 17,000 |
| 2005/06/07 | 1,028 | 1,030 | 1,001 | 1,014 | 18,000 |
| 2005/06/06 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2005/06/03 | 1,039 | 1,039 | 1,028 | 1,028 | 10,000 |
| 2005/06/02 | 1,000 | 1,033 | 1,000 | 1,029 | 14,000 |
| 2005/06/01 | 1,020 | 1,038 | 1,002 | 1,020 | 25,000 |
| 2005/05/31 | 1,010 | 1,010 | 998 | 1,000 | 12,000 |
| 2005/05/30 | 1,001 | 1,029 | 1,001 | 1,029 | 11,000 |
| 2005/05/27 | 986 | 996 | 986 | 995 | 4,000 |
| 2005/05/26 | 982 | 985 | 966 | 967 | 13,000 |
| 2005/05/25 | 964 | 970 | 962 | 962 | 19,000 |
| 2005/05/24 | 1,000 | 1,004 | 964 | 964 | 15,000 |
| 2005/05/23 | 1,018 | 1,030 | 1,003 | 1,003 | 6,000 |
| 2005/05/20 | 1,010 | 1,030 | 1,010 | 1,019 | 17,000 |
| 2005/05/19 | 1,059 | 1,060 | 1,030 | 1,030 | 32,000 |
| 2005/05/18 | 1,070 | 1,070 | 1,059 | 1,059 | 11,000 |
| 2005/05/17 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 |
| 2005/05/16 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 2005/05/13 | 1,069 | 1,081 | 1,069 | 1,080 | 12,000 |
| 2005/05/12 | 1,108 | 1,109 | 1,108 | 1,109 | 3,000 |
| 2005/05/11 | 1,110 | 1,110 | 1,107 | 1,107 | 10,000 |
| 2005/05/10 | 1,109 | 1,110 | 1,089 | 1,099 | 8,000 |
| 2005/05/09 | 1,110 | 1,110 | 1,109 | 1,109 | 3,000 |
| 2005/05/06 | 1,090 | 1,100 | 1,060 | 1,100 | 24,000 |
| 2005/05/02 | 1,073 | 1,073 | 1,073 | 1,073 | 4,000 |
| 2005/04/28 | 1,075 | 1,075 | 1,066 | 1,072 | 18,000 |
| 2005/04/27 | 1,085 | 1,085 | 1,065 | 1,065 | 3,000 |
| 2005/04/26 | 1,068 | 1,078 | 1,060 | 1,065 | 7,000 |
| 2005/04/25 | 1,077 | 1,088 | 1,077 | 1,088 | 9,000 |
| 2005/04/22 | 1,070 | 1,078 | 1,070 | 1,078 | 11,000 |
| 2005/04/21 | 1,076 | 1,077 | 1,060 | 1,070 | 24,000 |
| 2005/04/20 | 1,081 | 1,111 | 1,081 | 1,107 | 20,000 |
| 2005/04/19 | 1,056 | 1,096 | 1,056 | 1,076 | 21,000 |
| 2005/04/18 | 1,105 | 1,105 | 1,050 | 1,051 | 57,000 |
| 2005/04/15 | 1,110 | 1,112 | 1,105 | 1,105 | 27,000 |
| 2005/04/14 | 1,111 | 1,117 | 1,111 | 1,111 | 33,000 |
| 2005/04/13 | 1,115 | 1,117 | 1,110 | 1,110 | 62,000 |
| 2005/04/12 | 1,119 | 1,122 | 1,115 | 1,115 | 31,000 |
| 2005/04/11 | 1,119 | 1,124 | 1,119 | 1,121 | 10,000 |
| 2005/04/08 | 1,121 | 1,124 | 1,115 | 1,124 | 29,000 |
| 2005/04/07 | 1,141 | 1,141 | 1,110 | 1,119 | 25,000 |
| 2005/04/06 | 1,130 | 1,135 | 1,126 | 1,130 | 22,000 |
| 2005/04/05 | 1,134 | 1,148 | 1,126 | 1,127 | 18,000 |
| 2005/04/04 | 1,113 | 1,133 | 1,100 | 1,133 | 25,000 |
| 2005/04/01 | 1,100 | 1,113 | 1,090 | 1,113 | 16,000 |
| 2005/03/31 | 1,100 | 1,133 | 1,100 | 1,129 | 13,000 |
| 2005/03/30 | 1,100 | 1,100 | 1,080 | 1,099 | 10,000 |
| 2005/03/29 | 1,112 | 1,129 | 1,100 | 1,101 | 20,000 |
| 2005/03/28 | 1,047 | 1,115 | 1,047 | 1,111 | 10,000 |
| 2005/03/25 | 1,134 | 1,134 | 1,115 | 1,115 | 22,000 |
| 2005/03/24 | 1,108 | 1,123 | 1,108 | 1,114 | 28,000 |
| 2005/03/23 | 1,105 | 1,117 | 1,096 | 1,106 | 24,000 |
| 2005/03/22 | 1,101 | 1,105 | 1,101 | 1,105 | 10,000 |
| 2005/03/18 | 1,100 | 1,101 | 1,094 | 1,101 | 12,000 |
| 2005/03/17 | 1,101 | 1,101 | 1,100 | 1,100 | 6,000 |
| 2005/03/16 | 1,090 | 1,104 | 1,090 | 1,101 | 13,000 |
| 2005/03/15 | 1,107 | 1,107 | 1,105 | 1,105 | 12,000 |
| 2005/03/14 | 1,108 | 1,108 | 1,107 | 1,107 | 11,000 |
| 2005/03/11 | 1,111 | 1,111 | 1,105 | 1,107 | 54,000 |
| 2005/03/10 | 1,104 | 1,110 | 1,100 | 1,110 | 9,000 |
| 2005/03/09 | 1,110 | 1,110 | 1,097 | 1,103 | 14,000 |
| 2005/03/08 | 1,100 | 1,110 | 1,089 | 1,110 | 42,000 |
| 2005/03/07 | 1,090 | 1,110 | 1,089 | 1,110 | 44,000 |
| 2005/03/04 | 1,088 | 1,089 | 1,088 | 1,089 | 19,000 |
| 2005/03/03 | 1,089 | 1,089 | 1,080 | 1,088 | 26,000 |
| 2005/03/02 | 1,089 | 1,090 | 1,083 | 1,089 | 39,000 |
| 2005/03/01 | 1,079 | 1,085 | 1,075 | 1,083 | 21,000 |
| 2005/02/28 | 1,079 | 1,084 | 1,075 | 1,079 | 49,000 |
| 2005/02/25 | 1,072 | 1,080 | 1,072 | 1,079 | 14,000 |
| 2005/02/24 | 1,088 | 1,088 | 1,068 | 1,072 | 8,000 |
| 2005/02/23 | 1,056 | 1,070 | 1,056 | 1,068 | 29,000 |
| 2005/02/22 | 1,082 | 1,087 | 1,049 | 1,049 | 50,000 |
| 2005/02/21 | 1,083 | 1,084 | 1,082 | 1,082 | 21,000 |
| 2005/02/18 | 1,089 | 1,089 | 1,083 | 1,083 | 20,000 |
| 2005/02/17 | 1,085 | 1,090 | 1,085 | 1,089 | 22,000 |
| 2005/02/16 | 1,090 | 1,090 | 1,085 | 1,085 | 12,000 |
| 2005/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 |
| 2005/02/14 | 1,086 | 1,090 | 1,083 | 1,085 | 19,000 |
| 2005/02/10 | 1,085 | 1,090 | 1,085 | 1,090 | 10,000 |
| 2005/02/09 | 1,088 | 1,090 | 1,083 | 1,085 | 18,000 |
| 2005/02/08 | 1,092 | 1,093 | 1,086 | 1,088 | 27,000 |
| 2005/02/07 | 1,090 | 1,093 | 1,090 | 1,092 | 27,000 |
| 2005/02/04 | 1,092 | 1,092 | 1,084 | 1,087 | 41,000 |
| 2005/02/03 | 1,079 | 1,083 | 1,072 | 1,082 | 90,000 |
| 2005/02/02 | 1,078 | 1,078 | 1,070 | 1,076 | 37,000 |
| 2005/02/01 | 1,068 | 1,079 | 1,064 | 1,070 | 29,000 |
| 2005/01/31 | 1,056 | 1,076 | 1,056 | 1,063 | 35,000 |
| 2005/01/28 | 1,052 | 1,055 | 1,052 | 1,054 | 22,000 |
| 2005/01/27 | 1,059 | 1,070 | 1,056 | 1,060 | 25,000 |
| 2005/01/26 | 1,060 | 1,060 | 1,050 | 1,060 | 51,000 |
| 2005/01/25 | 1,049 | 1,060 | 1,039 | 1,060 | 15,000 |
| 2005/01/24 | 1,060 | 1,061 | 1,045 | 1,048 | 36,000 |
| 2005/01/21 | 1,057 | 1,070 | 1,053 | 1,065 | 31,000 |
| 2005/01/20 | 1,069 | 1,070 | 1,039 | 1,053 | 44,000 |
| 2005/01/19 | 1,069 | 1,077 | 1,069 | 1,071 | 43,000 |
| 2005/01/18 | 1,051 | 1,063 | 1,051 | 1,061 | 35,000 |
| 2005/01/17 | 1,058 | 1,060 | 1,040 | 1,051 | 39,000 |
| 2005/01/14 | 1,029 | 1,079 | 1,029 | 1,060 | 80,000 |
| 2005/01/13 | 996 | 1,030 | 996 | 1,025 | 34,000 |
| 2005/01/12 | 1,047 | 1,048 | 1,031 | 1,036 | 21,000 |
| 2005/01/11 | 1,025 | 1,035 | 1,021 | 1,031 | 26,000 |
| 2005/01/07 | 1,007 | 1,026 | 1,007 | 1,023 | 12,000 |
| 2005/01/06 | 985 | 1,010 | 985 | 1,008 | 15,000 |
| 2005/01/05 | 1,002 | 1,016 | 1,000 | 1,005 | 39,000 |
| 2005/01/04 | 1,020 | 1,020 | 1,001 | 1,001 | 4,000 |