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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,146 | 1,181 | 1,146 | 1,177 | 36,000 |
| 2008/12/29 | 1,104 | 1,149 | 1,104 | 1,146 | 31,000 |
| 2008/12/26 | 1,072 | 1,110 | 1,066 | 1,104 | 50,000 |
| 2008/12/25 | 1,057 | 1,057 | 1,030 | 1,052 | 71,000 |
| 2008/12/24 | 1,105 | 1,125 | 1,042 | 1,057 | 106,000 |
| 2008/12/22 | 1,165 | 1,178 | 1,153 | 1,165 | 52,000 |
| 2008/12/19 | 1,157 | 1,180 | 1,153 | 1,177 | 110,000 |
| 2008/12/18 | 1,169 | 1,187 | 1,134 | 1,165 | 85,000 |
| 2008/12/17 | 1,188 | 1,188 | 1,122 | 1,168 | 88,000 |
| 2008/12/16 | 1,135 | 1,183 | 1,100 | 1,154 | 94,000 |
| 2008/12/15 | 1,126 | 1,158 | 1,126 | 1,155 | 79,000 |
| 2008/12/12 | 1,094 | 1,170 | 1,053 | 1,086 | 187,000 |
| 2008/12/11 | 1,060 | 1,120 | 1,045 | 1,113 | 125,000 |
| 2008/12/10 | 1,031 | 1,073 | 1,014 | 1,059 | 89,000 |
| 2008/12/09 | 1,000 | 1,046 | 1,000 | 1,031 | 135,000 |
| 2008/12/08 | 953 | 985 | 937 | 980 | 162,000 |
| 2008/12/05 | 1,002 | 1,006 | 932 | 952 | 178,000 |
| 2008/12/04 | 1,023 | 1,024 | 970 | 980 | 130,000 |
| 2008/12/03 | 1,049 | 1,077 | 1,015 | 1,023 | 110,000 |
| 2008/12/02 | 1,085 | 1,094 | 1,045 | 1,048 | 146,000 |
| 2008/12/01 | 1,142 | 1,145 | 1,086 | 1,098 | 88,000 |
| 2008/11/28 | 1,123 | 1,144 | 1,121 | 1,144 | 96,000 |
| 2008/11/27 | 1,162 | 1,175 | 1,105 | 1,123 | 132,000 |
| 2008/11/26 | 1,165 | 1,185 | 1,145 | 1,153 | 195,000 |
| 2008/11/25 | 1,190 | 1,200 | 1,150 | 1,195 | 197,000 |
| 2008/11/21 | 972 | 1,091 | 968 | 1,090 | 190,000 |
| 2008/11/20 | 1,099 | 1,099 | 1,022 | 1,022 | 142,000 |
| 2008/11/19 | 1,127 | 1,138 | 1,096 | 1,120 | 213,000 |
| 2008/11/18 | 1,109 | 1,140 | 1,100 | 1,107 | 140,000 |
| 2008/11/17 | 1,073 | 1,139 | 1,064 | 1,089 | 147,000 |
| 2008/11/14 | 1,127 | 1,127 | 1,061 | 1,072 | 75,000 |
| 2008/11/13 | 1,066 | 1,094 | 1,052 | 1,067 | 138,000 |
| 2008/11/12 | 1,107 | 1,131 | 1,083 | 1,103 | 149,000 |
| 2008/11/11 | 1,110 | 1,150 | 1,098 | 1,109 | 125,000 |
| 2008/11/10 | 1,151 | 1,179 | 1,126 | 1,148 | 113,000 |
| 2008/11/07 | 1,112 | 1,157 | 1,066 | 1,091 | 273,000 |
| 2008/11/06 | 1,155 | 1,162 | 1,122 | 1,133 | 204,000 |
| 2008/11/05 | 1,202 | 1,280 | 1,184 | 1,255 | 283,000 |
| 2008/11/04 | 1,142 | 1,183 | 1,111 | 1,142 | 251,000 |
| 2008/10/31 | 1,217 | 1,217 | 1,082 | 1,114 | 336,000 |
| 2008/10/30 | 1,057 | 1,217 | 1,050 | 1,217 | 231,000 |
| 2008/10/29 | 990 | 1,017 | 970 | 1,016 | 301,000 |
| 2008/10/28 | 840 | 921 | 800 | 917 | 192,000 |
| 2008/10/27 | 881 | 944 | 831 | 838 | 157,000 |
| 2008/10/24 | 980 | 990 | 876 | 880 | 205,000 |
| 2008/10/23 | 974 | 977 | 914 | 971 | 165,000 |
| 2008/10/22 | 1,084 | 1,091 | 1,014 | 1,014 | 178,000 |
| 2008/10/21 | 1,110 | 1,120 | 1,070 | 1,091 | 160,000 |
| 2008/10/20 | 1,037 | 1,080 | 1,032 | 1,071 | 351,000 |
| 2008/10/17 | 1,272 | 1,278 | 1,038 | 1,057 | 406,000 |
| 2008/10/16 | 1,272 | 1,280 | 1,212 | 1,212 | 209,000 |
| 2008/10/15 | 1,229 | 1,412 | 1,218 | 1,412 | 265,000 |
| 2008/10/14 | 1,218 | 1,218 | 1,168 | 1,218 | 139,000 |
| 2008/10/10 | 949 | 1,036 | 940 | 1,018 | 254,000 |
| 2008/10/09 | 988 | 1,067 | 978 | 1,029 | 254,000 |
| 2008/10/08 | 1,066 | 1,086 | 973 | 998 | 260,000 |
| 2008/10/07 | 1,020 | 1,158 | 1,020 | 1,126 | 451,000 |
| 2008/10/06 | 1,220 | 1,242 | 1,180 | 1,180 | 355,000 |
| 2008/10/03 | 1,477 | 1,510 | 1,356 | 1,380 | 255,000 |
| 2008/10/02 | 1,785 | 1,795 | 1,550 | 1,557 | 197,000 |
| 2008/10/01 | 1,816 | 1,845 | 1,781 | 1,792 | 110,000 |
| 2008/09/30 | 1,794 | 1,821 | 1,723 | 1,815 | 115,000 |
| 2008/09/29 | 1,909 | 1,961 | 1,854 | 1,865 | 135,000 |
| 2008/09/26 | 1,904 | 1,926 | 1,880 | 1,919 | 129,000 |
| 2008/09/25 | 1,841 | 1,934 | 1,839 | 1,934 | 131,000 |
| 2008/09/24 | 1,857 | 1,890 | 1,822 | 1,871 | 201,000 |
| 2008/09/22 | 1,889 | 1,900 | 1,851 | 1,857 | 77,000 |
| 2008/09/19 | 1,846 | 1,846 | 1,758 | 1,827 | 275,000 |
| 2008/09/18 | 1,704 | 1,842 | 1,662 | 1,816 | 326,000 |
| 2008/09/17 | 1,745 | 1,775 | 1,686 | 1,749 | 321,000 |
| 2008/09/16 | 1,700 | 1,710 | 1,626 | 1,651 | 372,000 |
| 2008/09/12 | 1,802 | 1,833 | 1,743 | 1,755 | 242,000 |
| 2008/09/11 | 1,904 | 1,905 | 1,782 | 1,791 | 324,000 |
| 2008/09/10 | 2,075 | 2,105 | 1,873 | 1,909 | 417,000 |
| 2008/09/09 | 2,265 | 2,265 | 2,130 | 2,155 | 155,000 |
| 2008/09/08 | 2,360 | 2,365 | 2,255 | 2,305 | 108,000 |
| 2008/09/05 | 2,270 | 2,335 | 2,260 | 2,315 | 114,000 |
| 2008/09/04 | 2,360 | 2,360 | 2,300 | 2,310 | 91,000 |
| 2008/09/03 | 2,365 | 2,380 | 2,310 | 2,325 | 72,000 |
| 2008/09/02 | 2,265 | 2,415 | 2,265 | 2,325 | 165,000 |
| 2008/09/01 | 2,200 | 2,285 | 2,200 | 2,260 | 49,000 |
| 2008/08/29 | 2,200 | 2,270 | 2,200 | 2,270 | 119,000 |
| 2008/08/28 | 2,255 | 2,255 | 2,180 | 2,185 | 63,000 |
| 2008/08/27 | 2,245 | 2,265 | 2,245 | 2,250 | 42,000 |
| 2008/08/26 | 2,250 | 2,250 | 2,220 | 2,245 | 50,000 |
| 2008/08/25 | 2,255 | 2,305 | 2,255 | 2,285 | 180,000 |
| 2008/08/22 | 2,325 | 2,325 | 2,235 | 2,235 | 147,000 |
| 2008/08/21 | 2,410 | 2,425 | 2,360 | 2,360 | 90,000 |
| 2008/08/20 | 2,420 | 2,450 | 2,420 | 2,450 | 88,000 |
| 2008/08/19 | 2,410 | 2,450 | 2,410 | 2,450 | 44,000 |
| 2008/08/18 | 2,480 | 2,525 | 2,475 | 2,490 | 119,000 |
| 2008/08/15 | 2,455 | 2,480 | 2,450 | 2,480 | 63,000 |
| 2008/08/14 | 2,430 | 2,500 | 2,430 | 2,470 | 170,000 |
| 2008/08/13 | 2,405 | 2,435 | 2,370 | 2,390 | 93,000 |
| 2008/08/12 | 2,495 | 2,505 | 2,430 | 2,445 | 168,000 |
| 2008/08/11 | 2,400 | 2,490 | 2,400 | 2,490 | 154,000 |
| 2008/08/08 | 2,250 | 2,390 | 2,235 | 2,390 | 194,000 |
| 2008/08/07 | 2,490 | 2,490 | 2,350 | 2,360 | 162,000 |
| 2008/08/06 | 2,405 | 2,505 | 2,380 | 2,485 | 332,000 |
| 2008/08/05 | 2,245 | 2,365 | 2,245 | 2,365 | 150,000 |
| 2008/08/04 | 2,320 | 2,335 | 2,230 | 2,235 | 188,000 |
| 2008/08/01 | 2,250 | 2,320 | 2,245 | 2,320 | 197,000 |
| 2008/07/31 | 2,205 | 2,275 | 2,195 | 2,265 | 386,000 |
| 2008/07/30 | 2,195 | 2,195 | 2,080 | 2,165 | 218,000 |
| 2008/07/29 | 2,120 | 2,120 | 2,060 | 2,105 | 149,000 |
| 2008/07/28 | 2,245 | 2,255 | 2,160 | 2,160 | 111,000 |
| 2008/07/25 | 2,270 | 2,290 | 2,210 | 2,210 | 94,000 |
| 2008/07/24 | 2,250 | 2,315 | 2,250 | 2,310 | 63,000 |
| 2008/07/23 | 2,200 | 2,260 | 2,200 | 2,245 | 99,000 |
| 2008/07/22 | 2,155 | 2,190 | 2,120 | 2,190 | 82,000 |
| 2008/07/18 | 2,205 | 2,205 | 2,130 | 2,150 | 66,000 |
| 2008/07/17 | 2,155 | 2,230 | 2,155 | 2,200 | 135,000 |
| 2008/07/16 | 2,200 | 2,215 | 2,130 | 2,140 | 140,000 |
| 2008/07/15 | 2,265 | 2,265 | 2,160 | 2,240 | 80,000 |
| 2008/07/14 | 2,190 | 2,290 | 2,190 | 2,270 | 92,000 |
| 2008/07/11 | 2,235 | 2,285 | 2,210 | 2,230 | 154,000 |
| 2008/07/10 | 2,055 | 2,315 | 2,015 | 2,275 | 451,000 |
| 2008/07/09 | 2,040 | 2,075 | 2,020 | 2,045 | 185,000 |
| 2008/07/08 | 2,105 | 2,105 | 1,980 | 2,000 | 197,000 |
| 2008/07/07 | 2,155 | 2,155 | 2,060 | 2,145 | 100,000 |
| 2008/07/04 | 2,150 | 2,160 | 2,105 | 2,160 | 160,000 |
| 2008/07/03 | 1,985 | 2,110 | 1,965 | 2,090 | 268,000 |
| 2008/07/02 | 2,105 | 2,105 | 2,000 | 2,005 | 277,000 |
| 2008/07/01 | 2,220 | 2,285 | 2,050 | 2,105 | 502,000 |
| 2008/06/30 | 2,290 | 2,300 | 2,260 | 2,260 | 136,000 |
| 2008/06/27 | 2,245 | 2,295 | 2,240 | 2,285 | 108,000 |
| 2008/06/26 | 2,365 | 2,380 | 2,315 | 2,315 | 131,000 |
| 2008/06/25 | 2,380 | 2,380 | 2,290 | 2,355 | 119,000 |
| 2008/06/24 | 2,365 | 2,395 | 2,290 | 2,385 | 166,000 |
| 2008/06/23 | 2,375 | 2,375 | 2,300 | 2,330 | 480,000 |
| 2008/06/20 | 2,445 | 2,500 | 2,415 | 2,440 | 320,000 |
| 2008/06/19 | 2,430 | 2,460 | 2,410 | 2,445 | 152,000 |
| 2008/06/18 | 2,315 | 2,455 | 2,310 | 2,435 | 176,000 |
| 2008/06/17 | 2,410 | 2,410 | 2,325 | 2,345 | 149,000 |
| 2008/06/16 | 2,400 | 2,410 | 2,345 | 2,405 | 148,000 |
| 2008/06/13 | 2,380 | 2,395 | 2,320 | 2,365 | 331,000 |
| 2008/06/12 | 2,435 | 2,435 | 2,330 | 2,340 | 213,000 |
| 2008/06/11 | 2,405 | 2,480 | 2,365 | 2,475 | 419,000 |
| 2008/06/10 | 2,385 | 2,465 | 2,325 | 2,340 | 286,000 |
| 2008/06/09 | 2,280 | 2,405 | 2,235 | 2,380 | 298,000 |
| 2008/06/06 | 2,320 | 2,390 | 2,260 | 2,285 | 364,000 |
| 2008/06/05 | 2,145 | 2,325 | 2,090 | 2,320 | 336,000 |
| 2008/06/04 | 2,190 | 2,215 | 2,115 | 2,180 | 306,000 |
| 2008/06/03 | 2,090 | 2,220 | 2,050 | 2,215 | 374,000 |
| 2008/06/02 | 1,973 | 2,070 | 1,973 | 2,050 | 232,000 |
| 2008/05/30 | 1,891 | 1,990 | 1,891 | 1,986 | 194,000 |
| 2008/05/29 | 1,905 | 1,924 | 1,885 | 1,902 | 153,000 |
| 2008/05/28 | 1,893 | 1,942 | 1,871 | 1,896 | 418,000 |
| 2008/05/27 | 1,825 | 1,847 | 1,810 | 1,847 | 266,000 |
| 2008/05/26 | 1,751 | 1,794 | 1,751 | 1,783 | 133,000 |
| 2008/05/23 | 1,757 | 1,762 | 1,723 | 1,751 | 113,000 |
| 2008/05/22 | 1,726 | 1,733 | 1,661 | 1,732 | 110,000 |
| 2008/05/21 | 1,723 | 1,750 | 1,702 | 1,745 | 177,000 |
| 2008/05/20 | 1,702 | 1,738 | 1,685 | 1,727 | 128,000 |
| 2008/05/19 | 1,736 | 1,740 | 1,691 | 1,702 | 114,000 |
| 2008/05/16 | 1,762 | 1,765 | 1,704 | 1,710 | 157,000 |
| 2008/05/15 | 1,752 | 1,772 | 1,742 | 1,751 | 183,000 |
| 2008/05/14 | 1,700 | 1,734 | 1,691 | 1,734 | 239,000 |
| 2008/05/13 | 1,703 | 1,721 | 1,657 | 1,690 | 88,000 |
| 2008/05/12 | 1,682 | 1,689 | 1,635 | 1,673 | 114,000 |
| 2008/05/09 | 1,723 | 1,751 | 1,682 | 1,682 | 231,000 |
| 2008/05/08 | 1,681 | 1,716 | 1,670 | 1,703 | 179,000 |
| 2008/05/07 | 1,634 | 1,660 | 1,619 | 1,659 | 208,000 |
| 2008/05/02 | 1,605 | 1,613 | 1,565 | 1,577 | 164,000 |
| 2008/05/01 | 1,584 | 1,584 | 1,560 | 1,562 | 223,000 |
| 2008/04/30 | 1,589 | 1,610 | 1,581 | 1,587 | 273,000 |
| 2008/04/28 | 1,598 | 1,617 | 1,568 | 1,588 | 283,000 |
| 2008/04/25 | 1,625 | 1,625 | 1,592 | 1,597 | 178,000 |
| 2008/04/24 | 1,605 | 1,626 | 1,572 | 1,599 | 366,000 |
| 2008/04/23 | 1,526 | 1,589 | 1,495 | 1,567 | 240,000 |
| 2008/04/22 | 1,570 | 1,570 | 1,526 | 1,551 | 167,000 |
| 2008/04/21 | 1,555 | 1,571 | 1,555 | 1,562 | 172,000 |
| 2008/04/18 | 1,529 | 1,545 | 1,529 | 1,541 | 193,000 |
| 2008/04/17 | 1,521 | 1,531 | 1,518 | 1,525 | 107,000 |
| 2008/04/16 | 1,500 | 1,505 | 1,490 | 1,500 | 141,000 |
| 2008/04/15 | 1,516 | 1,516 | 1,487 | 1,497 | 213,000 |
| 2008/04/14 | 1,570 | 1,570 | 1,527 | 1,538 | 138,000 |
| 2008/04/11 | 1,539 | 1,599 | 1,534 | 1,585 | 233,000 |
| 2008/04/10 | 1,604 | 1,611 | 1,584 | 1,598 | 243,000 |
| 2008/04/09 | 1,732 | 1,732 | 1,658 | 1,672 | 226,000 |
| 2008/04/08 | 1,756 | 1,760 | 1,735 | 1,735 | 177,000 |
| 2008/04/07 | 1,752 | 1,771 | 1,749 | 1,767 | 158,000 |
| 2008/04/04 | 1,695 | 1,758 | 1,695 | 1,750 | 141,000 |
| 2008/04/03 | 1,708 | 1,728 | 1,680 | 1,712 | 229,000 |
| 2008/04/02 | 1,722 | 1,770 | 1,722 | 1,738 | 159,000 |
| 2008/04/01 | 1,741 | 1,756 | 1,692 | 1,699 | 218,000 |
| 2008/03/31 | 1,826 | 1,826 | 1,695 | 1,740 | 185,000 |
| 2008/03/28 | 1,699 | 1,830 | 1,643 | 1,825 | 220,000 |
| 2008/03/27 | 1,542 | 1,718 | 1,519 | 1,711 | 260,000 |
| 2008/03/26 | 1,557 | 1,599 | 1,535 | 1,541 | 163,000 |
| 2008/03/25 | 1,531 | 1,574 | 1,531 | 1,559 | 86,000 |
| 2008/03/24 | 1,536 | 1,580 | 1,519 | 1,520 | 178,000 |
| 2008/03/21 | 1,560 | 1,561 | 1,482 | 1,538 | 248,000 |
| 2008/03/19 | 1,559 | 1,581 | 1,511 | 1,547 | 236,000 |
| 2008/03/18 | 1,561 | 1,578 | 1,515 | 1,529 | 127,000 |
| 2008/03/17 | 1,500 | 1,585 | 1,465 | 1,581 | 171,000 |
| 2008/03/14 | 1,550 | 1,551 | 1,513 | 1,548 | 249,000 |
| 2008/03/13 | 1,508 | 1,570 | 1,490 | 1,548 | 193,000 |
| 2008/03/12 | 1,600 | 1,600 | 1,542 | 1,560 | 98,000 |
| 2008/03/11 | 1,481 | 1,553 | 1,450 | 1,552 | 196,000 |
| 2008/03/10 | 1,507 | 1,514 | 1,476 | 1,480 | 227,000 |
| 2008/03/07 | 1,452 | 1,525 | 1,452 | 1,509 | 189,000 |
| 2008/03/06 | 1,493 | 1,535 | 1,475 | 1,520 | 296,000 |
| 2008/03/05 | 1,520 | 1,530 | 1,472 | 1,492 | 265,000 |
| 2008/03/04 | 1,455 | 1,510 | 1,420 | 1,495 | 396,000 |
| 2008/03/03 | 1,376 | 1,444 | 1,350 | 1,437 | 500,000 |
| 2008/02/29 | 1,416 | 1,455 | 1,409 | 1,416 | 438,000 |
| 2008/02/28 | 1,392 | 1,441 | 1,390 | 1,396 | 629,000 |
| 2008/02/27 | 1,312 | 1,313 | 1,291 | 1,312 | 257,000 |
| 2008/02/26 | 1,334 | 1,350 | 1,295 | 1,303 | 255,000 |
| 2008/02/25 | 1,329 | 1,335 | 1,309 | 1,328 | 196,000 |
| 2008/02/22 | 1,334 | 1,334 | 1,298 | 1,329 | 201,000 |
| 2008/02/21 | 1,297 | 1,345 | 1,290 | 1,333 | 256,000 |
| 2008/02/20 | 1,387 | 1,396 | 1,281 | 1,285 | 292,000 |
| 2008/02/19 | 1,368 | 1,400 | 1,360 | 1,367 | 221,000 |
| 2008/02/18 | 1,418 | 1,418 | 1,340 | 1,352 | 327,000 |
| 2008/02/15 | 1,395 | 1,439 | 1,352 | 1,438 | 367,000 |
| 2008/02/14 | 1,412 | 1,426 | 1,388 | 1,397 | 237,000 |
| 2008/02/13 | 1,450 | 1,450 | 1,396 | 1,405 | 113,000 |
| 2008/02/12 | 1,391 | 1,425 | 1,355 | 1,402 | 135,000 |
| 2008/02/08 | 1,428 | 1,428 | 1,385 | 1,391 | 122,000 |
| 2008/02/07 | 1,467 | 1,485 | 1,380 | 1,448 | 220,000 |
| 2008/02/06 | 1,535 | 1,550 | 1,478 | 1,487 | 174,000 |
| 2008/02/05 | 1,649 | 1,649 | 1,580 | 1,633 | 223,000 |
| 2008/02/04 | 1,650 | 1,676 | 1,636 | 1,648 | 122,000 |
| 2008/02/01 | 1,667 | 1,682 | 1,607 | 1,649 | 222,000 |
| 2008/01/31 | 1,597 | 1,702 | 1,586 | 1,697 | 264,000 |
| 2008/01/30 | 1,682 | 1,730 | 1,582 | 1,592 | 185,000 |
| 2008/01/29 | 1,688 | 1,707 | 1,632 | 1,674 | 87,000 |
| 2008/01/28 | 1,657 | 1,657 | 1,590 | 1,599 | 79,000 |
| 2008/01/25 | 1,586 | 1,676 | 1,586 | 1,667 | 103,000 |
| 2008/01/24 | 1,539 | 1,581 | 1,508 | 1,559 | 122,000 |
| 2008/01/23 | 1,456 | 1,543 | 1,456 | 1,495 | 145,000 |
| 2008/01/22 | 1,465 | 1,510 | 1,439 | 1,441 | 189,000 |
| 2008/01/21 | 1,576 | 1,576 | 1,511 | 1,521 | 171,000 |
| 2008/01/18 | 1,532 | 1,641 | 1,500 | 1,638 | 149,000 |
| 2008/01/17 | 1,528 | 1,584 | 1,487 | 1,582 | 184,000 |
| 2008/01/16 | 1,507 | 1,621 | 1,452 | 1,528 | 354,000 |
| 2008/01/15 | 1,629 | 1,629 | 1,462 | 1,487 | 427,000 |
| 2008/01/11 | 1,799 | 1,799 | 1,620 | 1,640 | 345,000 |
| 2008/01/10 | 1,867 | 1,885 | 1,758 | 1,781 | 262,000 |
| 2008/01/09 | 1,850 | 1,879 | 1,829 | 1,873 | 181,000 |
| 2008/01/08 | 1,900 | 1,930 | 1,867 | 1,886 | 232,000 |
| 2008/01/07 | 1,893 | 1,899 | 1,866 | 1,885 | 153,000 |
| 2008/01/04 | 1,989 | 1,989 | 1,876 | 1,897 | 109,000 |