日本精工(6471)の株価時系列情報
日本精工(6471)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,196 | 1,203 | 1,144 | 1,161 | 2,377,500 |
| 2026/06/25 | 1,198 | 1,200 | 1,182 | 1,196 | 1,488,900 |
| 2026/06/24 | 1,164 | 1,191 | 1,164 | 1,182 | 1,460,600 |
| 2026/06/23 | 1,230 | 1,232 | 1,181 | 1,181 | 1,700,100 |
| 2026/06/22 | 1,196 | 1,228 | 1,194 | 1,218 | 1,767,200 |
| 2026/06/19 | 1,204 | 1,217 | 1,181 | 1,194 | 2,383,600 |
| 2026/06/18 | 1,198 | 1,206 | 1,191 | 1,197 | 1,195,700 |
| 2026/06/17 | 1,188 | 1,204 | 1,174 | 1,193 | 1,836,800 |
| 2026/06/16 | 1,207 | 1,214 | 1,184 | 1,190 | 1,646,400 |
| 2026/06/15 | 1,169 | 1,213 | 1,157 | 1,206 | 3,216,100 |
| 2026/06/12 | 1,129 | 1,129 | 1,093 | 1,102 | 2,830,100 |
| 2026/06/11 | 1,070 | 1,090 | 1,042 | 1,088 | 2,589,000 |
| 2026/06/10 | 1,137 | 1,143 | 1,091 | 1,100 | 3,281,600 |
| 2026/06/09 | 1,155 | 1,164 | 1,112 | 1,150 | 2,390,300 |
| 2026/06/08 | 1,155 | 1,162 | 1,129 | 1,144 | 2,259,300 |
| 2026/06/05 | 1,180 | 1,189 | 1,165 | 1,189 | 1,766,500 |
| 2026/06/04 | 1,182 | 1,199 | 1,177 | 1,177 | 1,741,400 |
| 2026/06/03 | 1,189 | 1,219 | 1,172 | 1,205 | 1,771,700 |
| 2026/06/02 | 1,169 | 1,171 | 1,141 | 1,161 | 1,804,300 |
| 2026/06/01 | 1,219 | 1,226 | 1,192 | 1,192 | 2,803,600 |
| 2026/05/29 | 1,240 | 1,267 | 1,236 | 1,249 | 2,266,200 |
| 2026/05/28 | 1,260 | 1,271 | 1,229 | 1,246 | 2,429,500 |
| 2026/05/27 | 1,258 | 1,295 | 1,250 | 1,265 | 2,688,600 |
| 2026/05/26 | 1,240 | 1,243 | 1,217 | 1,230 | 1,841,700 |
| 2026/05/25 | 1,210 | 1,235 | 1,204 | 1,234 | 2,290,100 |
| 2026/05/22 | 1,185 | 1,203 | 1,179 | 1,191 | 1,788,600 |
| 2026/05/21 | 1,188 | 1,192 | 1,164 | 1,167 | 1,880,800 |
| 2026/05/20 | 1,175 | 1,188 | 1,147 | 1,161 | 3,250,500 |
| 2026/05/19 | 1,185 | 1,198 | 1,168 | 1,175 | 2,604,500 |
| 2026/05/18 | 1,195 | 1,209 | 1,171 | 1,175 | 4,327,700 |
| 2026/05/15 | 1,259 | 1,273 | 1,202 | 1,211 | 5,084,900 |
| 2026/05/14 | 1,267 | 1,324 | 1,252 | 1,267 | 5,830,100 |
| 2026/05/13 | 1,229 | 1,302 | 1,199 | 1,264 | 9,557,000 |
| 2026/05/12 | 1,383 | 1,405 | 1,365 | 1,379 | 5,642,100 |
| 2026/05/11 | 1,356 | 1,360 | 1,326 | 1,360 | 3,725,700 |
| 2026/05/08 | 1,282 | 1,335 | 1,264 | 1,335 | 3,222,800 |
| 2026/05/07 | 1,280 | 1,304 | 1,265 | 1,300 | 2,826,000 |
| 2026/05/01 | 1,276 | 1,281 | 1,245 | 1,261 | 2,950,500 |
| 2026/04/30 | 1,205 | 1,274 | 1,195 | 1,268 | 4,144,000 |
| 2026/04/28 | 1,200 | 1,224 | 1,195 | 1,222 | 2,077,200 |
| 2026/04/27 | 1,152 | 1,198 | 1,151 | 1,188 | 1,664,200 |
| 2026/04/24 | 1,182 | 1,185 | 1,160 | 1,161 | 1,351,800 |
| 2026/04/23 | 1,191 | 1,203 | 1,153 | 1,177 | 2,054,700 |
| 2026/04/22 | 1,208 | 1,222 | 1,200 | 1,206 | 1,678,900 |
| 2026/04/21 | 1,232 | 1,237 | 1,218 | 1,219 | 2,458,400 |
| 2026/04/20 | 1,205 | 1,241 | 1,202 | 1,234 | 2,517,800 |
| 2026/04/17 | 1,192 | 1,205 | 1,186 | 1,197 | 1,378,100 |
| 2026/04/16 | 1,177 | 1,202 | 1,177 | 1,195 | 2,067,500 |
| 2026/04/15 | 1,196 | 1,198 | 1,171 | 1,184 | 1,914,200 |
| 2026/04/14 | 1,189 | 1,196 | 1,179 | 1,190 | 2,159,000 |
| 2026/04/13 | 1,170 | 1,179 | 1,160 | 1,170 | 1,584,600 |
| 2026/04/10 | 1,189 | 1,195 | 1,172 | 1,172 | 1,717,500 |
| 2026/04/09 | 1,180 | 1,182 | 1,153 | 1,166 | 1,994,400 |
| 2026/04/08 | 1,161 | 1,182 | 1,144 | 1,182 | 3,292,300 |
| 2026/04/07 | 1,125 | 1,131 | 1,101 | 1,101 | 2,341,800 |
| 2026/04/06 | 1,123 | 1,134 | 1,117 | 1,117 | 1,180,200 |
| 2026/04/03 | 1,128 | 1,139 | 1,122 | 1,122 | 1,439,600 |
| 2026/03/27 | 1,147 | 1,161 | 1,140 | 1,153 | 1,938,800 |
| 2026/03/26 | 1,193 | 1,196 | 1,157 | 1,170 | 1,868,900 |
| 2026/03/25 | 1,180 | 1,186 | 1,171 | 1,182 | 1,599,300 |
| 2026/03/24 | 1,149 | 1,149 | 1,127 | 1,144 | 1,665,500 |
| 2026/03/23 | 1,132 | 1,137 | 1,084 | 1,104 | 2,562,400 |
| 2026/03/19 | 1,173 | 1,180 | 1,157 | 1,162 | 2,745,300 |
| 2026/03/18 | 1,200 | 1,220 | 1,191 | 1,217 | 2,507,400 |
| 2026/03/17 | 1,175 | 1,185 | 1,159 | 1,162 | 1,580,300 |
| 2026/03/16 | 1,165 | 1,169 | 1,141 | 1,154 | 2,409,000 |
| 2026/03/13 | 1,159 | 1,185 | 1,159 | 1,170 | 2,628,000 |
| 2026/03/12 | 1,206 | 1,210 | 1,176 | 1,186 | 2,611,700 |
| 2026/03/11 | 1,245 | 1,253 | 1,220 | 1,222 | 1,830,500 |
| 2026/03/10 | 1,210 | 1,227 | 1,199 | 1,215 | 2,756,000 |
| 2026/03/09 | 1,151 | 1,174 | 1,128 | 1,159 | 3,111,300 |
| 2026/03/06 | 1,221 | 1,251 | 1,221 | 1,244 | 1,968,900 |
| 2026/03/05 | 1,298 | 1,303 | 1,244 | 1,251 | 3,928,200 |
| 2026/03/04 | 1,275 | 1,308 | 1,221 | 1,243 | 4,320,700 |
| 2026/03/03 | 1,408 | 1,415 | 1,346 | 1,356 | 2,984,200 |
| 2026/03/02 | 1,390 | 1,414 | 1,363 | 1,407 | 3,028,600 |
| 2026/02/27 | 1,350 | 1,409 | 1,349 | 1,409 | 2,893,500 |
| 2026/02/26 | 1,370 | 1,376 | 1,353 | 1,357 | 2,876,100 |
| 2026/02/25 | 1,346 | 1,362 | 1,329 | 1,358 | 3,770,100 |
| 2026/02/24 | 1,331 | 1,358 | 1,316 | 1,347 | 3,296,000 |
| 2026/02/20 | 1,307 | 1,323 | 1,301 | 1,323 | 3,010,600 |
| 2026/02/19 | 1,288 | 1,330 | 1,287 | 1,324 | 4,470,700 |
| 2026/02/18 | 1,295 | 1,300 | 1,277 | 1,284 | 3,892,700 |
| 2026/02/17 | 1,315 | 1,315 | 1,288 | 1,300 | 1,167,000 |
| 2026/02/16 | 1,310 | 1,315 | 1,298 | 1,309 | 3,734,900 |
| 2026/02/13 | 1,295 | 1,309 | 1,281 | 1,293 | 6,122,000 |
| 2026/02/12 | 1,290 | 1,307 | 1,286 | 1,297 | 3,192,100 |
| 2026/02/10 | 1,263 | 1,285 | 1,260 | 1,273 | 2,898,900 |
| 2026/02/09 | 1,267 | 1,293 | 1,254 | 1,258 | 4,703,600 |
| 2026/02/06 | 1,187 | 1,215 | 1,186 | 1,210 | 4,195,500 |
| 2026/02/05 | 1,203 | 1,211 | 1,181 | 1,200 | 4,442,600 |
| 2026/02/04 | 1,160 | 1,220 | 1,145 | 1,210 | 8,078,700 |
| 2026/02/03 | 1,071 | 1,108 | 1,059 | 1,108 | 4,727,500 |
| 2026/02/02 | 1,075 | 1,084 | 1,049 | 1,055 | 3,563,600 |
| 2026/01/30 | 1,065 | 1,078 | 1,059 | 1,074 | 2,350,500 |
| 2026/01/29 | 1,061 | 1,071 | 1,050 | 1,067 | 1,815,600 |
| 2026/01/28 | 1,065 | 1,072 | 1,056 | 1,060 | 2,078,600 |
| 2026/01/27 | 1,081 | 1,089 | 1,070 | 1,080 | 1,602,600 |
| 2026/01/26 | 1,090 | 1,106 | 1,084 | 1,088 | 2,629,600 |
| 2026/01/23 | 1,120 | 1,122 | 1,109 | 1,111 | 1,710,400 |
| 2026/01/22 | 1,110 | 1,115 | 1,102 | 1,109 | 1,879,000 |
| 2026/01/21 | 1,090 | 1,102 | 1,083 | 1,099 | 3,259,100 |
| 2026/01/20 | 1,125 | 1,129 | 1,113 | 1,120 | 1,978,400 |
| 2026/01/19 | 1,120 | 1,129 | 1,098 | 1,126 | 2,134,300 |
| 2026/01/16 | 1,115 | 1,131 | 1,110 | 1,131 | 2,127,200 |
| 2026/01/15 | 1,110 | 1,128 | 1,107 | 1,119 | 2,494,800 |
| 2026/01/14 | 1,088 | 1,109 | 1,084 | 1,107 | 2,675,600 |
| 2026/01/13 | 1,077 | 1,088 | 1,069 | 1,082 | 2,558,500 |
| 2026/01/09 | 1,048 | 1,052 | 1,040 | 1,047 | 2,293,900 |
| 2026/01/08 | 1,028 | 1,044 | 1,019 | 1,036 | 2,822,300 |
| 2026/01/07 | 1,010 | 1,037 | 1,009 | 1,037 | 3,404,500 |
| 2026/01/06 | 1,001 | 1,027 | 1,001 | 1,018 | 4,053,200 |
| 2026/01/05 | 976 | 993 | 976 | 992 | 3,380,000 |
| 2025/12/30 | 972 | 980 | 970 | 976 | 1,639,600 |
| 2025/12/29 | 972 | 974 | 966 | 973 | 1,409,600 |
| 2025/12/26 | 969 | 972 | 960 | 962 | 1,642,600 |
| 2025/12/25 | 970 | 970 | 962 | 969 | 775,500 |
| 2025/12/24 | 975 | 975 | 963 | 965 | 2,472,700 |
| 2025/12/23 | 970 | 977 | 967 | 975 | 2,013,800 |
| 2025/12/22 | 965 | 984 | 953 | 981 | 3,610,000 |
| 2025/12/19 | 948 | 951 | 941 | 950 | 2,560,000 |
| 2025/12/18 | 950 | 952 | 937 | 938 | 2,696,000 |
| 2025/12/17 | 950 | 953 | 930 | 953 | 2,752,100 |
| 2025/12/16 | 955 | 972 | 951 | 965 | 4,035,800 |
| 2025/12/15 | 960 | 963 | 947 | 955 | 2,420,200 |
| 2025/12/12 | 965 | 965 | 952 | 960 | 3,052,800 |
| 2025/12/11 | 980 | 984 | 944 | 953 | 3,615,100 |
| 2025/12/10 | 965 | 981 | 962 | 971 | 2,519,400 |
| 2025/12/09 | 968 | 971 | 958 | 969 | 2,302,100 |
| 2025/12/08 | 966 | 972 | 953 | 969 | 3,077,900 |
| 2025/12/05 | 948 | 956 | 944 | 953 | 2,766,600 |
| 2025/12/04 | 930 | 954 | 925 | 954 | 2,853,300 |
| 2025/12/03 | 926 | 935 | 922 | 928 | 1,943,400 |
| 2025/12/02 | 930 | 935 | 916 | 927 | 2,074,300 |
| 2025/12/01 | 922 | 928 | 912 | 924 | 2,361,100 |
| 2025/11/28 | 910 | 919 | 908 | 919 | 1,852,200 |
| 2025/11/27 | 905 | 912 | 903 | 906 | 1,052,500 |
| 2025/11/26 | 895 | 909 | 892 | 905 | 2,261,500 |
| 2025/11/25 | 899 | 903 | 890 | 896 | 1,875,800 |
| 2025/11/21 | 870 | 890 | 870 | 884 | 1,953,700 |
| 2025/11/20 | 880 | 891 | 877 | 885 | 1,805,800 |
| 2025/11/19 | 882 | 885 | 869 | 871 | 2,072,900 |
| 2025/11/18 | 898 | 901 | 876 | 877 | 2,291,300 |
| 2025/11/17 | 913 | 920 | 906 | 906 | 2,249,500 |
| 2025/11/14 | 918 | 924 | 910 | 918 | 2,400,600 |
| 2025/11/13 | 917 | 921 | 913 | 916 | 1,793,200 |
| 2025/11/12 | 920 | 929 | 908 | 917 | 2,500,200 |
| 2025/11/11 | 908 | 920 | 902 | 920 | 2,755,700 |
| 2025/11/10 | 900 | 920 | 898 | 909 | 3,645,500 |
| 2025/11/07 | 904 | 904 | 892 | 897 | 3,498,700 |
| 2025/11/06 | 910 | 912 | 888 | 901 | 5,914,200 |
| 2025/11/05 | 873 | 913 | 863 | 898 | 14,477,900 |
| 2025/11/04 | 788 | 806 | 783 | 803 | 3,690,300 |
| 2025/10/31 | 789 | 789 | 771 | 779 | 2,053,100 |
| 2025/10/30 | 780 | 786 | 775 | 784 | 1,817,500 |
| 2025/10/29 | 788 | 792 | 780 | 780 | 2,242,000 |
| 2025/10/28 | 803 | 803 | 784 | 787 | 1,684,000 |
| 2025/10/27 | 805 | 811 | 802 | 807 | 2,213,900 |
| 2025/10/24 | 790 | 801 | 787 | 799 | 1,664,200 |
| 2025/10/23 | 780 | 788 | 773 | 785 | 2,308,600 |
| 2025/10/22 | 768 | 785 | 766 | 780 | 2,424,400 |
| 2025/10/21 | 766 | 771 | 765 | 770 | 2,114,600 |
| 2025/10/20 | 759 | 766 | 750 | 764 | 2,049,600 |
| 2025/10/17 | 741 | 753 | 740 | 746 | 1,834,900 |
| 2025/10/16 | 746 | 752 | 745 | 747 | 1,921,800 |
| 2025/10/15 | 744 | 748 | 743 | 746 | 1,900,400 |
| 2025/10/14 | 740 | 754 | 734 | 736 | 3,474,500 |
| 2025/10/10 | 768 | 781 | 760 | 761 | 2,988,800 |
| 2025/10/09 | 764 | 774 | 764 | 774 | 1,845,700 |
| 2025/10/08 | 778 | 779 | 764 | 764 | 1,705,300 |
| 2025/10/07 | 777 | 783 | 775 | 776 | 1,757,500 |
| 2025/10/06 | 793 | 795 | 773 | 773 | 2,188,800 |
| 2025/10/03 | 759 | 770 | 754 | 763 | 1,624,100 |
| 2025/10/02 | 755 | 763 | 753 | 760 | 1,340,400 |
| 2025/10/01 | 756 | 760 | 749 | 757 | 2,487,300 |
| 2025/09/30 | 764 | 768 | 762 | 764 | 2,097,000 |
| 2025/09/29 | 779 | 780 | 765 | 768 | 1,695,500 |
| 2025/09/26 | 790 | 796 | 785 | 791 | 2,296,800 |
| 2025/09/25 | 786 | 793 | 785 | 790 | 2,246,100 |
| 2025/09/24 | 793 | 794 | 778 | 781 | 2,252,100 |
| 2025/09/22 | 787 | 797 | 782 | 789 | 2,636,000 |
| 2025/09/19 | 810 | 814 | 788 | 788 | 7,418,700 |
| 2025/09/18 | 802 | 809 | 795 | 808 | 1,914,700 |
| 2025/09/17 | 801 | 803 | 794 | 799 | 1,125,100 |
| 2025/09/16 | 803 | 808 | 800 | 803 | 1,592,400 |
| 2025/09/12 | 808 | 808 | 799 | 799 | 1,755,800 |
| 2025/09/11 | 795 | 803 | 794 | 801 | 2,092,600 |
| 2025/09/10 | 805 | 805 | 791 | 794 | 1,857,400 |
| 2025/09/09 | 800 | 807 | 799 | 805 | 2,436,400 |
| 2025/09/08 | 799 | 802 | 791 | 798 | 2,124,200 |
| 2025/09/05 | 783 | 797 | 781 | 797 | 2,181,600 |
| 2025/09/04 | 773 | 781 | 771 | 776 | 1,938,200 |
| 2025/09/03 | 776 | 781 | 772 | 778 | 2,336,700 |
| 2025/09/02 | 780 | 783 | 778 | 781 | 2,644,600 |
| 2025/09/01 | 778 | 781 | 773 | 778 | 2,034,900 |
| 2025/08/29 | 780 | 784 | 776 | 779 | 1,912,000 |
| 2025/08/28 | 773 | 781 | 772 | 779 | 1,974,800 |
| 2025/08/27 | 770 | 777 | 770 | 776 | 1,463,300 |
| 2025/08/26 | 772 | 777 | 768 | 773 | 2,279,400 |
| 2025/08/25 | 770 | 778 | 768 | 776 | 2,761,600 |