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 |
|---|---|---|---|---|---|
| 1983/12/28 | 619 | 620 | 610 | 619 | 701,000 |
| 1983/12/27 | 620 | 620 | 608 | 619 | 589,000 |
| 1983/12/26 | 624 | 625 | 600 | 620 | 1,499,000 |
| 1983/12/24 | 620 | 620 | 610 | 620 | 625,000 |
| 1983/12/23 | 615 | 623 | 607 | 620 | 1,028,000 |
| 1983/12/22 | 624 | 624 | 605 | 605 | 1,406,000 |
| 1983/12/21 | 620 | 627 | 615 | 615 | 5,637,000 |
| 1983/12/20 | 581 | 617 | 581 | 617 | 2,469,000 |
| 1983/12/19 | 576 | 584 | 576 | 582 | 178,000 |
| 1983/12/17 | 580 | 591 | 580 | 591 | 1,121,000 |
| 1983/12/16 | 576 | 585 | 567 | 580 | 900,000 |
| 1983/12/15 | 576 | 579 | 576 | 576 | 126,000 |
| 1983/12/14 | 570 | 580 | 568 | 576 | 619,000 |
| 1983/12/13 | 575 | 576 | 565 | 570 | 426,000 |
| 1983/12/12 | 585 | 585 | 576 | 576 | 99,000 |
| 1983/12/09 | 586 | 588 | 585 | 586 | 333,000 |
| 1983/12/08 | 585 | 588 | 584 | 586 | 561,000 |
| 1983/12/07 | 589 | 589 | 580 | 581 | 358,000 |
| 1983/12/06 | 585 | 585 | 575 | 580 | 342,000 |
| 1983/12/05 | 575 | 589 | 575 | 578 | 361,000 |
| 1983/12/03 | 570 | 585 | 570 | 585 | 315,000 |
| 1983/12/02 | 570 | 585 | 570 | 580 | 568,000 |
| 1983/12/01 | 570 | 577 | 569 | 575 | 401,000 |
| 1983/11/30 | 570 | 573 | 570 | 570 | 168,000 |
| 1983/11/29 | 568 | 573 | 565 | 570 | 240,000 |
| 1983/11/28 | 572 | 575 | 568 | 574 | 445,000 |
| 1983/11/26 | 573 | 580 | 573 | 580 | 118,000 |
| 1983/11/25 | 575 | 580 | 565 | 580 | 628,000 |
| 1983/11/24 | 583 | 583 | 572 | 575 | 208,000 |
| 1983/11/22 | 575 | 585 | 575 | 583 | 401,000 |
| 1983/11/21 | 573 | 580 | 572 | 575 | 131,000 |
| 1983/11/19 | 580 | 581 | 572 | 580 | 112,000 |
| 1983/11/18 | 570 | 578 | 570 | 578 | 47,000 |
| 1983/11/17 | 585 | 585 | 580 | 580 | 233,000 |
| 1983/11/16 | 578 | 585 | 570 | 585 | 543,000 |
| 1983/11/15 | 560 | 580 | 560 | 580 | 386,000 |
| 1983/11/14 | 570 | 580 | 565 | 570 | 124,000 |
| 1983/11/11 | 560 | 580 | 560 | 580 | 200,000 |
| 1983/11/10 | 568 | 580 | 568 | 570 | 195,000 |
| 1983/11/09 | 568 | 571 | 568 | 568 | 101,000 |
| 1983/11/08 | 570 | 578 | 568 | 570 | 274,000 |
| 1983/11/07 | 570 | 573 | 570 | 573 | 42,000 |
| 1983/11/05 | 570 | 585 | 569 | 585 | 90,000 |
| 1983/11/04 | 570 | 574 | 570 | 570 | 222,000 |
| 1983/11/02 | 574 | 574 | 561 | 570 | 313,000 |
| 1983/11/01 | 571 | 575 | 570 | 570 | 111,000 |
| 1983/10/31 | 569 | 572 | 569 | 569 | 157,000 |
| 1983/10/29 | 570 | 575 | 568 | 568 | 202,000 |
| 1983/10/28 | 570 | 571 | 567 | 570 | 338,000 |
| 1983/10/27 | 561 | 574 | 561 | 570 | 1,000,000 |
| 1983/10/27 | 1 -> 1.06 分割 | ||||
| 1983/10/26 | 594 | 599 | 581 | 595 | 368,000 |
| 1983/10/25 | 600 | 600 | 594 | 594 | 200,000 |
| 1983/10/24 | 590 | 595 | 586 | 594 | 206,000 |
| 1983/10/22 | 580 | 600 | 580 | 600 | 384,000 |
| 1983/10/21 | 579 | 585 | 579 | 585 | 164,000 |
| 1983/10/20 | 575 | 585 | 575 | 579 | 686,000 |
| 1983/10/19 | 585 | 585 | 580 | 585 | 141,000 |
| 1983/10/18 | 598 | 598 | 585 | 588 | 233,000 |
| 1983/10/17 | 590 | 600 | 589 | 597 | 118,000 |
| 1983/10/15 | 573 | 600 | 573 | 600 | 162,000 |
| 1983/10/14 | 600 | 600 | 563 | 563 | 535,000 |
| 1983/10/13 | 607 | 608 | 600 | 600 | 354,000 |
| 1983/10/12 | 599 | 608 | 599 | 608 | 1,406,000 |
| 1983/10/11 | 600 | 610 | 598 | 599 | 883,000 |
| 1983/10/07 | 598 | 598 | 591 | 596 | 129,000 |
| 1983/10/06 | 584 | 595 | 584 | 590 | 458,000 |
| 1983/10/05 | 582 | 585 | 582 | 585 | 147,000 |
| 1983/10/04 | 588 | 588 | 579 | 579 | 321,000 |
| 1983/10/03 | 590 | 590 | 588 | 589 | 21,000 |
| 1983/10/01 | 588 | 595 | 588 | 590 | 62,000 |
| 1983/09/30 | 597 | 600 | 592 | 600 | 162,000 |
| 1983/09/29 | 600 | 600 | 590 | 600 | 69,000 |
| 1983/09/28 | 590 | 590 | 582 | 582 | 60,000 |
| 1983/09/27 | 583 | 600 | 582 | 590 | 178,000 |
| 1983/09/26 | 589 | 589 | 580 | 587 | 122,000 |
| 1983/09/24 | 597 | 610 | 595 | 610 | 203,000 |
| 1983/09/22 | 597 | 597 | 590 | 590 | 209,000 |
| 1983/09/21 | 598 | 598 | 594 | 597 | 139,000 |
| 1983/09/20 | 590 | 599 | 588 | 598 | 108,000 |
| 1983/09/19 | 595 | 595 | 585 | 586 | 66,000 |
| 1983/09/17 | 600 | 600 | 590 | 590 | 70,000 |
| 1983/09/16 | 590 | 591 | 585 | 590 | 153,000 |
| 1983/09/14 | 588 | 600 | 588 | 588 | 162,000 |
| 1983/09/13 | 609 | 609 | 590 | 590 | 144,000 |
| 1983/09/12 | 591 | 609 | 590 | 609 | 169,000 |
| 1983/09/09 | 617 | 617 | 594 | 610 | 258,000 |
| 1983/09/08 | 617 | 620 | 608 | 617 | 1,235,000 |
| 1983/09/07 | 612 | 616 | 609 | 616 | 975,000 |
| 1983/09/06 | 600 | 611 | 599 | 610 | 1,428,000 |
| 1983/09/05 | 590 | 599 | 585 | 599 | 273,000 |
| 1983/09/03 | 582 | 590 | 582 | 590 | 62,000 |
| 1983/09/02 | 592 | 592 | 582 | 590 | 314,000 |
| 1983/09/01 | 597 | 597 | 590 | 590 | 839,000 |
| 1983/08/31 | 591 | 596 | 582 | 590 | 236,000 |
| 1983/08/30 | 580 | 584 | 575 | 581 | 79,000 |
| 1983/08/29 | 585 | 585 | 580 | 582 | 110,000 |
| 1983/08/27 | 591 | 591 | 585 | 585 | 232,000 |
| 1983/08/26 | 590 | 591 | 585 | 591 | 237,000 |
| 1983/08/25 | 585 | 591 | 581 | 591 | 286,000 |
| 1983/08/24 | 585 | 586 | 575 | 580 | 205,000 |
| 1983/08/23 | 595 | 597 | 590 | 592 | 517,000 |
| 1983/08/22 | 595 | 595 | 586 | 594 | 345,000 |
| 1983/08/20 | 593 | 594 | 588 | 588 | 288,000 |
| 1983/08/19 | 585 | 587 | 575 | 585 | 1,115,000 |
| 1983/08/18 | 576 | 585 | 573 | 585 | 302,000 |
| 1983/08/17 | 576 | 580 | 566 | 566 | 234,000 |
| 1983/08/16 | 586 | 586 | 576 | 576 | 174,000 |
| 1983/08/15 | 570 | 590 | 568 | 585 | 354,000 |
| 1983/08/12 | 565 | 565 | 553 | 553 | 170,000 |
| 1983/08/11 | 565 | 565 | 555 | 565 | 163,000 |
| 1983/08/10 | 551 | 555 | 550 | 550 | 65,000 |
| 1983/08/09 | 565 | 565 | 550 | 550 | 47,000 |
| 1983/08/08 | 555 | 560 | 555 | 555 | 184,000 |
| 1983/08/06 | 550 | 565 | 550 | 565 | 211,000 |
| 1983/08/05 | 575 | 577 | 560 | 560 | 259,000 |
| 1983/08/04 | 579 | 584 | 575 | 577 | 584,000 |
| 1983/08/03 | 581 | 581 | 575 | 575 | 98,000 |
| 1983/08/02 | 573 | 579 | 573 | 576 | 93,000 |
| 1983/08/01 | 577 | 590 | 577 | 583 | 276,000 |
| 1983/07/30 | 582 | 582 | 575 | 575 | 355,000 |
| 1983/07/29 | 595 | 598 | 585 | 585 | 609,000 |
| 1983/07/28 | 590 | 600 | 586 | 600 | 800,000 |
| 1983/07/27 | 610 | 611 | 590 | 590 | 4,011,001 |
| 1983/07/26 | 571 | 600 | 570 | 600 | 2,397,000 |
| 1983/07/25 | 567 | 573 | 566 | 571 | 349,000 |
| 1983/07/23 | 569 | 573 | 566 | 569 | 870,000 |
| 1983/07/22 | 565 | 569 | 562 | 566 | 1,187,000 |
| 1983/07/21 | 555 | 563 | 550 | 555 | 2,241,000 |
| 1983/07/20 | 549 | 555 | 542 | 550 | 872,000 |
| 1983/07/19 | 551 | 551 | 542 | 544 | 756,000 |
| 1983/07/18 | 551 | 552 | 546 | 549 | 718,000 |
| 1983/07/15 | 545 | 555 | 543 | 550 | 134,000 |
| 1983/07/14 | 554 | 555 | 546 | 546 | 698,000 |
| 1983/07/13 | 555 | 555 | 542 | 554 | 1,031,000 |
| 1983/07/12 | 549 | 557 | 547 | 555 | 1,371,000 |
| 1983/07/11 | 550 | 550 | 543 | 545 | 267,000 |
| 1983/07/09 | 551 | 555 | 549 | 553 | 906,000 |
| 1983/07/08 | 542 | 550 | 536 | 548 | 1,558,000 |
| 1983/07/07 | 530 | 535 | 529 | 532 | 788,000 |
| 1983/07/06 | 529 | 529 | 520 | 527 | 523,000 |
| 1983/07/05 | 525 | 534 | 520 | 525 | 349,000 |
| 1983/07/04 | 533 | 534 | 525 | 525 | 143,000 |
| 1983/07/02 | 533 | 534 | 531 | 534 | 227,000 |
| 1983/07/01 | 527 | 531 | 527 | 531 | 209,000 |
| 1983/06/30 | 537 | 537 | 527 | 534 | 255,000 |
| 1983/06/29 | 540 | 540 | 535 | 535 | 673,000 |
| 1983/06/28 | 540 | 540 | 535 | 540 | 527,000 |
| 1983/06/27 | 537 | 539 | 533 | 535 | 325,000 |
| 1983/06/25 | 540 | 540 | 525 | 530 | 522,000 |
| 1983/06/24 | 537 | 541 | 528 | 541 | 1,464,000 |
| 1983/06/23 | 530 | 538 | 525 | 527 | 1,158,000 |
| 1983/06/22 | 530 | 530 | 525 | 528 | 1,232,000 |
| 1983/06/21 | 512 | 523 | 510 | 520 | 895,000 |
| 1983/06/20 | 513 | 513 | 505 | 512 | 939,000 |
| 1983/06/17 | 500 | 510 | 500 | 505 | 1,553,000 |
| 1983/06/16 | 480 | 494 | 480 | 490 | 356,000 |
| 1983/06/15 | 479 | 479 | 470 | 479 | 198,000 |
| 1983/06/14 | 472 | 484 | 472 | 484 | 47,000 |
| 1983/06/13 | 472 | 473 | 471 | 471 | 69,000 |
| 1983/06/11 | 475 | 479 | 475 | 478 | 40,000 |
| 1983/06/10 | 471 | 480 | 471 | 480 | 60,000 |
| 1983/06/09 | 468 | 471 | 468 | 471 | 33,000 |
| 1983/06/08 | 470 | 472 | 468 | 468 | 98,000 |
| 1983/06/07 | 475 | 484 | 475 | 475 | 44,000 |
| 1983/06/06 | 474 | 480 | 470 | 480 | 28,000 |
| 1983/06/04 | 486 | 487 | 484 | 484 | 105,000 |
| 1983/06/03 | 478 | 486 | 478 | 486 | 202,000 |
| 1983/06/02 | 486 | 486 | 478 | 478 | 160,000 |
| 1983/06/01 | 486 | 486 | 484 | 484 | 98,000 |
| 1983/05/31 | 489 | 489 | 485 | 485 | 189,000 |
| 1983/05/30 | 490 | 490 | 486 | 486 | 71,000 |
| 1983/05/28 | 495 | 495 | 490 | 490 | 74,000 |
| 1983/05/27 | 494 | 497 | 494 | 495 | 520,000 |
| 1983/05/26 | 484 | 500 | 484 | 493 | 386,000 |
| 1983/05/25 | 475 | 479 | 475 | 479 | 139,000 |
| 1983/05/24 | 470 | 472 | 468 | 470 | 325,000 |
| 1983/05/23 | 470 | 470 | 465 | 468 | 300,000 |
| 1983/05/20 | 475 | 475 | 465 | 470 | 143,000 |
| 1983/05/19 | 480 | 480 | 475 | 476 | 83,000 |
| 1983/05/18 | 477 | 479 | 475 | 477 | 1,251,000 |
| 1983/05/17 | 477 | 480 | 477 | 480 | 71,000 |
| 1983/05/16 | 477 | 479 | 477 | 478 | 62,000 |
| 1983/05/14 | 480 | 483 | 480 | 483 | 34,000 |
| 1983/05/13 | 489 | 489 | 481 | 488 | 274,000 |
| 1983/05/12 | 480 | 490 | 478 | 490 | 199,000 |
| 1983/05/11 | 477 | 477 | 476 | 477 | 65,000 |
| 1983/05/10 | 484 | 484 | 480 | 480 | 318,000 |
| 1983/05/09 | 484 | 490 | 484 | 484 | 127,000 |
| 1983/05/07 | 490 | 490 | 485 | 490 | 153,000 |
| 1983/05/06 | 487 | 490 | 485 | 490 | 334,000 |
| 1983/05/04 | 488 | 488 | 488 | 488 | 102,000 |
| 1983/05/02 | 490 | 491 | 487 | 488 | 234,000 |
| 1983/04/30 | 490 | 492 | 490 | 491 | 153,000 |
| 1983/04/28 | 492 | 495 | 484 | 484 | 333,000 |
| 1983/04/27 | 491 | 495 | 484 | 490 | 192,000 |
| 1983/04/26 | 491 | 495 | 491 | 491 | 78,000 |
| 1983/04/25 | 489 | 495 | 484 | 494 | 541,000 |
| 1983/04/23 | 498 | 498 | 490 | 490 | 484,000 |
| 1983/04/22 | 499 | 500 | 495 | 498 | 778,000 |
| 1983/04/21 | 495 | 505 | 495 | 500 | 1,640,000 |
| 1983/04/20 | 485 | 495 | 484 | 495 | 1,606,000 |
| 1983/04/19 | 480 | 483 | 479 | 482 | 678,000 |
| 1983/04/18 | 470 | 478 | 465 | 478 | 596,000 |
| 1983/04/15 | 457 | 468 | 457 | 467 | 292,000 |
| 1983/04/14 | 456 | 459 | 455 | 457 | 337,000 |
| 1983/04/13 | 455 | 457 | 455 | 455 | 368,000 |
| 1983/04/12 | 455 | 455 | 453 | 455 | 373,000 |
| 1983/04/11 | 447 | 454 | 447 | 454 | 148,000 |
| 1983/04/09 | 447 | 453 | 446 | 453 | 257,000 |
| 1983/04/08 | 450 | 450 | 448 | 448 | 296,000 |
| 1983/04/07 | 450 | 452 | 448 | 449 | 751,000 |
| 1983/04/06 | 448 | 450 | 448 | 450 | 148,000 |
| 1983/04/05 | 450 | 453 | 447 | 453 | 448,000 |
| 1983/04/04 | 458 | 458 | 454 | 458 | 172,000 |
| 1983/04/02 | 458 | 460 | 456 | 460 | 329,000 |
| 1983/04/01 | 460 | 464 | 455 | 455 | 1,779,000 |
| 1983/03/31 | 459 | 466 | 450 | 455 | 2,502,000 |
| 1983/03/30 | 431 | 445 | 430 | 444 | 518,000 |
| 1983/03/29 | 430 | 432 | 429 | 430 | 616,000 |
| 1983/03/28 | 422 | 427 | 422 | 425 | 35,000 |
| 1983/03/26 | 422 | 423 | 422 | 423 | 25,000 |
| 1983/03/25 | 431 | 433 | 425 | 430 | 174,000 |
| 1983/03/24 | 435 | 438 | 428 | 433 | 784,000 |
| 1983/03/23 | 421 | 430 | 421 | 429 | 453,000 |
| 1983/03/22 | 410 | 420 | 410 | 420 | 169,000 |
| 1983/03/18 | 400 | 410 | 399 | 410 | 374,000 |
| 1983/03/17 | 400 | 410 | 396 | 398 | 439,000 |
| 1983/03/16 | 395 | 400 | 395 | 400 | 579,000 |
| 1983/03/15 | 396 | 396 | 395 | 396 | 17,000 |
| 1983/03/14 | 400 | 400 | 395 | 396 | 19,000 |
| 1983/03/12 | 400 | 400 | 398 | 398 | 30,000 |
| 1983/03/11 | 400 | 400 | 398 | 399 | 482,000 |
| 1983/03/10 | 395 | 400 | 395 | 400 | 199,000 |
| 1983/03/09 | 395 | 395 | 390 | 395 | 126,000 |
| 1983/03/08 | 395 | 396 | 393 | 395 | 121,000 |
| 1983/03/07 | 396 | 396 | 396 | 396 | 18,000 |
| 1983/03/05 | 400 | 400 | 396 | 396 | 9,000 |
| 1983/03/04 | 400 | 402 | 397 | 400 | 374,000 |
| 1983/03/03 | 405 | 406 | 400 | 400 | 226,000 |
| 1983/03/02 | 396 | 400 | 395 | 400 | 439,000 |
| 1983/03/01 | 390 | 396 | 390 | 396 | 294,000 |
| 1983/02/28 | 397 | 398 | 395 | 395 | 189,000 |
| 1983/02/26 | 396 | 400 | 396 | 400 | 51,000 |
| 1983/02/25 | 400 | 401 | 398 | 400 | 168,000 |
| 1983/02/24 | 382 | 400 | 382 | 400 | 387,000 |
| 1983/02/23 | 390 | 395 | 386 | 386 | 27,000 |
| 1983/02/22 | 386 | 396 | 386 | 390 | 318,000 |
| 1983/02/21 | 400 | 400 | 392 | 396 | 364,000 |
| 1983/02/18 | 405 | 405 | 402 | 402 | 113,000 |
| 1983/02/17 | 405 | 407 | 405 | 406 | 168,000 |
| 1983/02/16 | 405 | 408 | 405 | 408 | 94,000 |
| 1983/02/15 | 408 | 410 | 405 | 410 | 44,000 |
| 1983/02/14 | 409 | 412 | 405 | 412 | 60,000 |
| 1983/02/12 | 405 | 405 | 405 | 405 | 51,000 |
| 1983/02/10 | 405 | 406 | 404 | 404 | 175,000 |
| 1983/02/09 | 410 | 410 | 405 | 405 | 241,000 |
| 1983/02/08 | 411 | 411 | 410 | 410 | 84,000 |
| 1983/02/07 | 415 | 415 | 411 | 411 | 20,000 |
| 1983/02/05 | 415 | 418 | 415 | 418 | 248,000 |
| 1983/02/04 | 415 | 420 | 415 | 418 | 74,000 |
| 1983/02/03 | 428 | 430 | 420 | 420 | 54,000 |
| 1983/02/02 | 422 | 430 | 422 | 430 | 31,000 |
| 1983/02/01 | 418 | 425 | 416 | 420 | 49,000 |
| 1983/01/31 | 420 | 420 | 420 | 420 | 88,000 |
| 1983/01/29 | 416 | 420 | 416 | 420 | 70,000 |
| 1983/01/28 | 415 | 420 | 411 | 420 | 113,000 |
| 1983/01/27 | 425 | 429 | 420 | 420 | 108,000 |
| 1983/01/26 | 430 | 440 | 428 | 440 | 120,000 |
| 1983/01/25 | 428 | 428 | 420 | 420 | 66,000 |
| 1983/01/24 | 430 | 430 | 428 | 428 | 30,000 |
| 1983/01/22 | 428 | 428 | 428 | 428 | 37,000 |
| 1983/01/21 | 425 | 428 | 420 | 428 | 104,000 |
| 1983/01/20 | 425 | 425 | 425 | 425 | 31,000 |
| 1983/01/19 | 433 | 435 | 430 | 435 | 164,000 |
| 1983/01/18 | 433 | 433 | 432 | 432 | 38,000 |
| 1983/01/17 | 432 | 435 | 432 | 433 | 54,000 |
| 1983/01/14 | 435 | 440 | 432 | 435 | 47,000 |
| 1983/01/13 | 432 | 436 | 432 | 432 | 78,000 |
| 1983/01/12 | 430 | 440 | 429 | 440 | 62,000 |
| 1983/01/11 | 440 | 445 | 440 | 440 | 89,000 |
| 1983/01/10 | 445 | 454 | 445 | 454 | 273,000 |
| 1983/01/08 | 445 | 455 | 440 | 455 | 123,000 |
| 1983/01/07 | 430 | 442 | 430 | 442 | 145,000 |
| 1983/01/06 | 435 | 435 | 428 | 429 | 99,000 |
| 1983/01/05 | 445 | 445 | 431 | 440 | 61,000 |
| 1983/01/04 | 436 | 444 | 436 | 440 | 65,000 |