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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,072 | 1,073 | 1,066 | 1,071 | 40,000 |
| 2010/12/29 | 1,049 | 1,072 | 1,044 | 1,072 | 72,000 |
| 2010/12/28 | 1,060 | 1,060 | 1,040 | 1,049 | 38,000 |
| 2010/12/27 | 1,055 | 1,073 | 1,054 | 1,058 | 73,000 |
| 2010/12/24 | 1,046 | 1,061 | 1,034 | 1,055 | 134,000 |
| 2010/12/22 | 1,048 | 1,055 | 1,027 | 1,029 | 188,000 |
| 2010/12/21 | 1,056 | 1,072 | 1,056 | 1,060 | 193,000 |
| 2010/12/20 | 1,080 | 1,089 | 1,047 | 1,056 | 175,000 |
| 2010/12/17 | 1,037 | 1,090 | 1,032 | 1,083 | 330,000 |
| 2010/12/16 | 1,004 | 1,035 | 1,003 | 1,024 | 80,000 |
| 2010/12/15 | 1,024 | 1,026 | 1,001 | 1,012 | 53,000 |
| 2010/12/14 | 993 | 1,034 | 991 | 1,033 | 81,000 |
| 2010/12/13 | 994 | 1,002 | 994 | 1,000 | 22,000 |
| 2010/12/10 | 999 | 1,013 | 990 | 994 | 94,000 |
| 2010/12/09 | 994 | 999 | 989 | 996 | 33,000 |
| 2010/12/08 | 981 | 994 | 981 | 987 | 33,000 |
| 2010/12/07 | 961 | 982 | 961 | 980 | 70,000 |
| 2010/12/06 | 961 | 971 | 960 | 965 | 24,000 |
| 2010/12/03 | 974 | 974 | 960 | 960 | 38,000 |
| 2010/12/02 | 965 | 966 | 956 | 961 | 63,000 |
| 2010/12/01 | 959 | 970 | 950 | 952 | 37,000 |
| 2010/11/30 | 979 | 979 | 963 | 963 | 33,000 |
| 2010/11/29 | 981 | 983 | 971 | 978 | 22,000 |
| 2010/11/26 | 975 | 981 | 970 | 972 | 49,000 |
| 2010/11/25 | 968 | 977 | 965 | 975 | 33,000 |
| 2010/11/24 | 969 | 972 | 953 | 965 | 49,000 |
| 2010/11/22 | 962 | 983 | 962 | 976 | 39,000 |
| 2010/11/19 | 979 | 979 | 959 | 962 | 36,000 |
| 2010/11/18 | 938 | 986 | 938 | 981 | 76,000 |
| 2010/11/17 | 923 | 945 | 923 | 937 | 47,000 |
| 2010/11/16 | 929 | 942 | 922 | 937 | 54,000 |
| 2010/11/15 | 930 | 940 | 928 | 935 | 50,000 |
| 2010/11/12 | 933 | 940 | 918 | 920 | 31,000 |
| 2010/11/11 | 942 | 942 | 930 | 931 | 90,000 |
| 2010/11/10 | 951 | 961 | 946 | 957 | 57,000 |
| 2010/11/09 | 951 | 959 | 947 | 950 | 69,000 |
| 2010/11/08 | 958 | 966 | 953 | 966 | 45,000 |
| 2010/11/05 | 947 | 964 | 947 | 960 | 83,000 |
| 2010/11/04 | 927 | 940 | 921 | 937 | 74,000 |
| 2010/11/02 | 933 | 933 | 909 | 913 | 68,000 |
| 2010/11/01 | 929 | 936 | 911 | 932 | 68,000 |
| 2010/10/29 | 933 | 941 | 924 | 927 | 74,000 |
| 2010/10/28 | 953 | 961 | 933 | 933 | 125,000 |
| 2010/10/27 | 942 | 968 | 940 | 961 | 111,000 |
| 2010/10/26 | 914 | 943 | 914 | 941 | 67,000 |
| 2010/10/25 | 920 | 923 | 903 | 912 | 117,000 |
| 2010/10/22 | 900 | 917 | 900 | 914 | 49,000 |
| 2010/10/21 | 922 | 922 | 900 | 900 | 71,000 |
| 2010/10/20 | 945 | 945 | 916 | 921 | 191,000 |
| 2010/10/19 | 940 | 962 | 940 | 950 | 89,000 |
| 2010/10/18 | 936 | 955 | 930 | 936 | 63,000 |
| 2010/10/15 | 955 | 955 | 933 | 938 | 67,000 |
| 2010/10/14 | 973 | 976 | 948 | 953 | 55,000 |
| 2010/10/13 | 970 | 978 | 956 | 958 | 61,000 |
| 2010/10/12 | 982 | 997 | 959 | 959 | 72,000 |
| 2010/10/08 | 989 | 992 | 966 | 972 | 207,000 |
| 2010/10/07 | 965 | 982 | 965 | 979 | 99,000 |
| 2010/10/06 | 950 | 980 | 938 | 979 | 149,000 |
| 2010/10/05 | 912 | 960 | 912 | 949 | 101,000 |
| 2010/10/04 | 920 | 925 | 910 | 912 | 63,000 |
| 2010/10/01 | 908 | 930 | 905 | 919 | 100,000 |
| 2010/09/30 | 902 | 910 | 902 | 907 | 57,000 |
| 2010/09/29 | 876 | 908 | 853 | 908 | 116,000 |
| 2010/09/28 | 870 | 885 | 855 | 871 | 105,000 |
| 2010/09/27 | 881 | 891 | 858 | 886 | 89,000 |
| 2010/09/24 | 876 | 900 | 875 | 879 | 92,000 |
| 2010/09/22 | 886 | 896 | 870 | 882 | 76,000 |
| 2010/09/21 | 882 | 893 | 882 | 886 | 54,000 |
| 2010/09/17 | 874 | 887 | 858 | 881 | 52,000 |
| 2010/09/16 | 886 | 886 | 861 | 873 | 47,000 |
| 2010/09/15 | 855 | 895 | 846 | 885 | 77,000 |
| 2010/09/14 | 864 | 879 | 859 | 862 | 63,000 |
| 2010/09/13 | 858 | 871 | 856 | 862 | 65,000 |
| 2010/09/10 | 845 | 864 | 840 | 852 | 90,000 |
| 2010/09/09 | 833 | 846 | 827 | 837 | 45,000 |
| 2010/09/08 | 825 | 825 | 814 | 818 | 84,000 |
| 2010/09/07 | 834 | 845 | 817 | 825 | 106,000 |
| 2010/09/06 | 844 | 860 | 833 | 845 | 73,000 |
| 2010/09/03 | 837 | 852 | 836 | 845 | 34,000 |
| 2010/09/02 | 841 | 851 | 820 | 830 | 65,000 |
| 2010/09/01 | 811 | 834 | 805 | 826 | 91,000 |
| 2010/08/31 | 835 | 846 | 804 | 804 | 71,000 |
| 2010/08/30 | 820 | 853 | 820 | 835 | 77,000 |
| 2010/08/27 | 812 | 819 | 800 | 816 | 113,000 |
| 2010/08/26 | 811 | 841 | 807 | 814 | 243,000 |
| 2010/08/25 | 827 | 845 | 819 | 833 | 83,000 |
| 2010/08/24 | 841 | 854 | 837 | 842 | 78,000 |
| 2010/08/23 | 847 | 862 | 832 | 853 | 55,000 |
| 2010/08/20 | 855 | 872 | 840 | 847 | 74,000 |
| 2010/08/19 | 860 | 874 | 860 | 867 | 66,000 |
| 2010/08/18 | 878 | 890 | 866 | 868 | 85,000 |
| 2010/08/17 | 872 | 887 | 867 | 882 | 37,000 |
| 2010/08/16 | 885 | 897 | 872 | 886 | 80,000 |
| 2010/08/13 | 900 | 911 | 895 | 911 | 61,000 |
| 2010/08/12 | 891 | 906 | 867 | 900 | 112,000 |
| 2010/08/11 | 944 | 944 | 909 | 911 | 53,000 |
| 2010/08/10 | 937 | 959 | 937 | 949 | 68,000 |
| 2010/08/09 | 932 | 937 | 925 | 936 | 64,000 |
| 2010/08/06 | 934 | 937 | 924 | 936 | 55,000 |
| 2010/08/05 | 939 | 941 | 929 | 934 | 60,000 |
| 2010/08/04 | 952 | 952 | 929 | 931 | 32,000 |
| 2010/08/03 | 944 | 957 | 942 | 952 | 108,000 |
| 2010/08/02 | 931 | 954 | 931 | 941 | 37,000 |
| 2010/07/30 | 944 | 944 | 923 | 939 | 104,000 |
| 2010/07/29 | 969 | 969 | 939 | 947 | 127,000 |
| 2010/07/28 | 983 | 983 | 964 | 969 | 55,000 |
| 2010/07/27 | 980 | 982 | 972 | 974 | 77,000 |
| 2010/07/26 | 966 | 980 | 964 | 975 | 79,000 |
| 2010/07/23 | 942 | 963 | 941 | 961 | 155,000 |
| 2010/07/22 | 920 | 921 | 910 | 912 | 36,000 |
| 2010/07/21 | 932 | 941 | 923 | 923 | 148,000 |
| 2010/07/20 | 913 | 927 | 911 | 918 | 77,000 |
| 2010/07/16 | 917 | 930 | 916 | 919 | 79,000 |
| 2010/07/15 | 951 | 953 | 910 | 919 | 155,000 |
| 2010/07/14 | 970 | 970 | 958 | 962 | 51,000 |
| 2010/07/13 | 970 | 976 | 958 | 962 | 116,000 |
| 2010/07/12 | 950 | 988 | 949 | 972 | 86,000 |
| 2010/07/09 | 947 | 966 | 943 | 959 | 127,000 |
| 2010/07/08 | 929 | 945 | 927 | 941 | 61,000 |
| 2010/07/07 | 926 | 927 | 907 | 922 | 101,000 |
| 2010/07/06 | 908 | 927 | 893 | 925 | 33,000 |
| 2010/07/05 | 899 | 922 | 899 | 908 | 92,000 |
| 2010/07/02 | 893 | 894 | 875 | 884 | 84,000 |
| 2010/07/01 | 883 | 897 | 877 | 883 | 60,000 |
| 2010/06/30 | 885 | 905 | 870 | 901 | 97,000 |
| 2010/06/29 | 926 | 931 | 902 | 902 | 68,000 |
| 2010/06/28 | 920 | 951 | 915 | 919 | 109,000 |
| 2010/06/25 | 904 | 931 | 904 | 918 | 139,000 |
| 2010/06/24 | 898 | 910 | 894 | 895 | 74,000 |
| 2010/06/23 | 921 | 922 | 909 | 911 | 64,000 |
| 2010/06/22 | 946 | 946 | 935 | 936 | 41,000 |
| 2010/06/21 | 921 | 940 | 921 | 935 | 69,000 |
| 2010/06/18 | 898 | 922 | 894 | 921 | 100,000 |
| 2010/06/17 | 893 | 900 | 893 | 894 | 50,000 |
| 2010/06/16 | 897 | 903 | 886 | 893 | 91,000 |
| 2010/06/15 | 901 | 901 | 889 | 890 | 69,000 |
| 2010/06/14 | 868 | 906 | 868 | 902 | 80,000 |
| 2010/06/11 | 877 | 877 | 863 | 867 | 84,000 |
| 2010/06/10 | 862 | 888 | 849 | 862 | 134,000 |
| 2010/06/09 | 857 | 857 | 845 | 849 | 91,000 |
| 2010/06/08 | 855 | 863 | 855 | 860 | 72,000 |
| 2010/06/07 | 906 | 906 | 870 | 870 | 50,000 |
| 2010/06/04 | 920 | 920 | 897 | 906 | 95,000 |
| 2010/06/03 | 925 | 927 | 909 | 916 | 137,000 |
| 2010/06/02 | 894 | 916 | 894 | 898 | 193,000 |
| 2010/06/01 | 921 | 936 | 905 | 908 | 126,000 |
| 2010/05/31 | 860 | 921 | 859 | 920 | 445,000 |
| 2010/05/28 | 863 | 864 | 849 | 850 | 231,000 |
| 2010/05/27 | 844 | 853 | 842 | 848 | 109,000 |
| 2010/05/26 | 865 | 880 | 848 | 848 | 119,000 |
| 2010/05/25 | 917 | 919 | 883 | 887 | 167,000 |
| 2010/05/24 | 917 | 917 | 900 | 911 | 136,000 |
| 2010/05/21 | 924 | 930 | 914 | 919 | 186,000 |
| 2010/05/20 | 945 | 947 | 932 | 939 | 105,000 |
| 2010/05/19 | 975 | 975 | 927 | 956 | 205,000 |
| 2010/05/18 | 1,011 | 1,023 | 973 | 975 | 279,000 |
| 2010/05/17 | 974 | 1,018 | 963 | 996 | 308,000 |
| 2010/05/14 | 1,030 | 1,042 | 974 | 989 | 181,000 |
| 2010/05/13 | 1,037 | 1,040 | 1,023 | 1,031 | 114,000 |
| 2010/05/12 | 1,054 | 1,054 | 1,026 | 1,034 | 68,000 |
| 2010/05/11 | 1,028 | 1,054 | 1,024 | 1,050 | 158,000 |
| 2010/05/10 | 1,020 | 1,024 | 1,001 | 1,008 | 142,000 |
| 2010/05/07 | 990 | 1,021 | 990 | 1,019 | 174,000 |
| 2010/05/06 | 1,070 | 1,070 | 1,030 | 1,035 | 90,000 |
| 2010/04/30 | 1,075 | 1,089 | 1,075 | 1,080 | 117,000 |
| 2010/04/28 | 1,022 | 1,088 | 1,000 | 1,075 | 376,000 |
| 2010/04/27 | 1,013 | 1,027 | 1,010 | 1,022 | 96,000 |
| 2010/04/26 | 1,010 | 1,022 | 1,010 | 1,014 | 134,000 |
| 2010/04/23 | 995 | 1,020 | 991 | 1,010 | 108,000 |
| 2010/04/22 | 981 | 996 | 980 | 990 | 103,000 |
| 2010/04/21 | 967 | 981 | 966 | 981 | 79,000 |
| 2010/04/20 | 965 | 971 | 960 | 967 | 77,000 |
| 2010/04/19 | 965 | 969 | 962 | 967 | 129,000 |
| 2010/04/16 | 968 | 970 | 960 | 967 | 61,000 |
| 2010/04/15 | 965 | 968 | 963 | 967 | 65,000 |
| 2010/04/14 | 960 | 961 | 956 | 959 | 53,000 |
| 2010/04/13 | 974 | 974 | 960 | 968 | 95,000 |
| 2010/04/12 | 960 | 975 | 960 | 964 | 61,000 |
| 2010/04/09 | 935 | 952 | 935 | 952 | 84,000 |
| 2010/04/08 | 946 | 955 | 945 | 947 | 97,000 |
| 2010/04/07 | 946 | 951 | 944 | 948 | 113,000 |
| 2010/04/06 | 950 | 950 | 925 | 936 | 52,000 |
| 2010/04/05 | 928 | 944 | 925 | 943 | 74,000 |
| 2010/04/02 | 923 | 929 | 918 | 928 | 90,000 |
| 2010/04/01 | 921 | 921 | 906 | 908 | 53,000 |
| 2010/03/31 | 907 | 919 | 906 | 907 | 83,000 |
| 2010/03/30 | 890 | 909 | 890 | 909 | 100,000 |
| 2010/03/29 | 875 | 892 | 875 | 884 | 54,000 |
| 2010/03/26 | 860 | 880 | 860 | 875 | 70,000 |
| 2010/03/25 | 855 | 868 | 854 | 860 | 81,000 |
| 2010/03/24 | 849 | 851 | 845 | 850 | 47,000 |
| 2010/03/23 | 847 | 855 | 840 | 844 | 81,000 |
| 2010/03/19 | 845 | 845 | 836 | 841 | 54,000 |
| 2010/03/18 | 849 | 858 | 836 | 838 | 122,000 |
| 2010/03/17 | 842 | 846 | 840 | 845 | 82,000 |
| 2010/03/16 | 850 | 850 | 843 | 845 | 53,000 |
| 2010/03/15 | 855 | 861 | 849 | 850 | 61,000 |
| 2010/03/12 | 860 | 860 | 845 | 851 | 189,000 |
| 2010/03/11 | 852 | 865 | 849 | 861 | 63,000 |
| 2010/03/10 | 853 | 864 | 850 | 862 | 53,000 |
| 2010/03/09 | 851 | 858 | 837 | 853 | 94,000 |
| 2010/03/08 | 875 | 875 | 853 | 864 | 133,000 |
| 2010/03/05 | 824 | 854 | 823 | 852 | 149,000 |
| 2010/03/04 | 832 | 833 | 822 | 824 | 61,000 |
| 2010/03/03 | 830 | 844 | 830 | 837 | 99,000 |
| 2010/03/02 | 826 | 838 | 826 | 833 | 82,000 |
| 2010/03/01 | 826 | 852 | 825 | 838 | 47,000 |
| 2010/02/26 | 823 | 830 | 822 | 830 | 73,000 |
| 2010/02/25 | 825 | 829 | 819 | 822 | 92,000 |
| 2010/02/24 | 820 | 832 | 814 | 820 | 182,000 |
| 2010/02/23 | 815 | 823 | 812 | 820 | 60,000 |
| 2010/02/22 | 824 | 836 | 822 | 826 | 80,000 |
| 2010/02/19 | 832 | 834 | 816 | 816 | 96,000 |
| 2010/02/18 | 820 | 825 | 820 | 824 | 81,000 |
| 2010/02/17 | 824 | 830 | 820 | 829 | 40,000 |
| 2010/02/16 | 828 | 830 | 815 | 824 | 44,000 |
| 2010/02/15 | 831 | 831 | 821 | 828 | 21,000 |
| 2010/02/12 | 824 | 838 | 824 | 830 | 54,000 |
| 2010/02/10 | 821 | 830 | 821 | 824 | 27,000 |
| 2010/02/09 | 816 | 826 | 813 | 824 | 71,000 |
| 2010/02/08 | 835 | 839 | 828 | 830 | 46,000 |
| 2010/02/05 | 849 | 849 | 830 | 835 | 117,000 |
| 2010/02/04 | 888 | 888 | 856 | 869 | 146,000 |
| 2010/02/03 | 906 | 909 | 886 | 892 | 134,000 |
| 2010/02/02 | 869 | 912 | 868 | 891 | 97,000 |
| 2010/02/01 | 873 | 885 | 863 | 868 | 113,000 |
| 2010/01/29 | 860 | 885 | 860 | 863 | 48,000 |
| 2010/01/28 | 860 | 878 | 860 | 870 | 38,000 |
| 2010/01/27 | 877 | 881 | 863 | 863 | 65,000 |
| 2010/01/26 | 895 | 905 | 876 | 876 | 81,000 |
| 2010/01/25 | 899 | 902 | 889 | 895 | 75,000 |
| 2010/01/22 | 917 | 917 | 897 | 907 | 61,000 |
| 2010/01/21 | 912 | 931 | 908 | 926 | 86,000 |
| 2010/01/20 | 949 | 949 | 922 | 927 | 74,000 |
| 2010/01/19 | 931 | 943 | 920 | 937 | 89,000 |
| 2010/01/18 | 955 | 960 | 930 | 941 | 185,000 |
| 2010/01/15 | 977 | 985 | 975 | 985 | 90,000 |
| 2010/01/14 | 963 | 980 | 962 | 977 | 64,000 |
| 2010/01/13 | 955 | 957 | 940 | 948 | 81,000 |
| 2010/01/12 | 954 | 955 | 939 | 955 | 85,000 |
| 2010/01/08 | 977 | 985 | 929 | 940 | 220,000 |
| 2010/01/07 | 960 | 967 | 957 | 962 | 56,000 |
| 2010/01/06 | 941 | 958 | 924 | 955 | 77,000 |
| 2010/01/05 | 940 | 950 | 939 | 941 | 84,000 |
| 2010/01/04 | 920 | 920 | 914 | 916 | 45,000 |