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 |
|---|---|---|---|---|---|
| 1984/12/28 | 649 | 652 | 640 | 652 | 615,000 |
| 1984/12/27 | 660 | 660 | 648 | 653 | 499,000 |
| 1984/12/26 | 657 | 675 | 650 | 660 | 1,526,000 |
| 1984/12/25 | 648 | 655 | 648 | 654 | 1,105,000 |
| 1984/12/24 | 647 | 655 | 647 | 653 | 271,000 |
| 1984/12/22 | 647 | 655 | 646 | 655 | 280,000 |
| 1984/12/21 | 656 | 660 | 635 | 643 | 356,000 |
| 1984/12/20 | 660 | 668 | 651 | 654 | 512,000 |
| 1984/12/19 | 675 | 682 | 660 | 660 | 1,108,000 |
| 1984/12/18 | 674 | 675 | 665 | 665 | 415,000 |
| 1984/12/17 | 689 | 689 | 678 | 679 | 291,000 |
| 1984/12/15 | 660 | 679 | 659 | 679 | 157,000 |
| 1984/12/14 | 658 | 666 | 651 | 660 | 341,000 |
| 1984/12/13 | 662 | 668 | 654 | 668 | 937,000 |
| 1984/12/12 | 658 | 669 | 658 | 668 | 555,000 |
| 1984/12/11 | 658 | 665 | 658 | 663 | 676,000 |
| 1984/12/10 | 660 | 670 | 658 | 668 | 792,000 |
| 1984/12/07 | 672 | 680 | 660 | 668 | 859,000 |
| 1984/12/06 | 685 | 690 | 671 | 671 | 1,798,000 |
| 1984/12/05 | 712 | 713 | 685 | 690 | 2,133,000 |
| 1984/12/04 | 727 | 727 | 710 | 718 | 4,510,000 |
| 1984/12/03 | 702 | 730 | 700 | 727 | 10,766,999 |
| 1984/12/01 | 695 | 703 | 695 | 700 | 2,520,000 |
| 1984/11/30 | 665 | 675 | 661 | 675 | 565,000 |
| 1984/11/29 | 660 | 675 | 660 | 675 | 968,000 |
| 1984/11/28 | 680 | 693 | 661 | 670 | 1,625,000 |
| 1984/11/27 | 659 | 679 | 650 | 678 | 1,035,000 |
| 1984/11/26 | 674 | 682 | 669 | 669 | 722,000 |
| 1984/11/24 | 681 | 690 | 672 | 684 | 1,061,000 |
| 1984/11/22 | 685 | 692 | 683 | 692 | 774,000 |
| 1984/11/21 | 683 | 695 | 683 | 695 | 1,503,000 |
| 1984/11/20 | 689 | 695 | 682 | 683 | 872,000 |
| 1984/11/19 | 703 | 706 | 691 | 699 | 1,271,000 |
| 1984/11/17 | 703 | 709 | 699 | 705 | 706,000 |
| 1984/11/16 | 719 | 719 | 710 | 710 | 1,631,000 |
| 1984/11/15 | 705 | 719 | 704 | 712 | 4,162,000 |
| 1984/11/14 | 689 | 705 | 686 | 700 | 1,986,000 |
| 1984/11/13 | 693 | 699 | 681 | 699 | 2,228,000 |
| 1984/11/12 | 708 | 710 | 695 | 703 | 5,772,000 |
| 1984/11/09 | 712 | 718 | 706 | 710 | 2,988,000 |
| 1984/11/08 | 720 | 729 | 710 | 722 | 3,673,000 |
| 1984/11/07 | 745 | 763 | 732 | 740 | 19,040,999 |
| 1984/11/06 | 745 | 748 | 730 | 735 | 10,388,999 |
| 1984/11/05 | 723 | 725 | 716 | 725 | 2,085,000 |
| 1984/11/02 | 712 | 730 | 712 | 721 | 3,232,000 |
| 1984/11/01 | 719 | 721 | 713 | 716 | 2,172,000 |
| 1984/10/31 | 730 | 739 | 721 | 721 | 5,854,000 |
| 1984/10/30 | 711 | 745 | 706 | 730 | 9,237,000 |
| 1984/10/29 | 700 | 720 | 697 | 711 | 5,836,000 |
| 1984/10/27 | 687 | 695 | 686 | 690 | 1,054,000 |
| 1984/10/26 | 700 | 700 | 681 | 690 | 1,637,000 |
| 1984/10/25 | 705 | 705 | 695 | 701 | 2,118,000 |
| 1984/10/24 | 710 | 710 | 698 | 709 | 7,216,000 |
| 1984/10/23 | 680 | 716 | 670 | 714 | 13,762,999 |
| 1984/10/22 | 653 | 673 | 645 | 673 | 5,762,000 |
| 1984/10/20 | 639 | 660 | 630 | 657 | 4,579,000 |
| 1984/10/19 | 629 | 638 | 621 | 628 | 3,523,000 |
| 1984/10/18 | 612 | 625 | 610 | 625 | 2,836,000 |
| 1984/10/17 | 613 | 614 | 609 | 611 | 1,805,000 |
| 1984/10/16 | 605 | 615 | 605 | 615 | 2,133,000 |
| 1984/10/15 | 595 | 609 | 590 | 609 | 667,000 |
| 1984/10/12 | 596 | 600 | 593 | 597 | 293,000 |
| 1984/10/11 | 582 | 596 | 581 | 596 | 477,000 |
| 1984/10/09 | 581 | 585 | 577 | 582 | 242,000 |
| 1984/10/08 | 595 | 595 | 585 | 585 | 214,000 |
| 1984/10/06 | 580 | 585 | 580 | 585 | 61,000 |
| 1984/10/05 | 581 | 585 | 580 | 584 | 303,000 |
| 1984/10/04 | 576 | 580 | 576 | 580 | 150,000 |
| 1984/10/03 | 583 | 584 | 581 | 583 | 273,000 |
| 1984/10/02 | 582 | 590 | 580 | 587 | 256,000 |
| 1984/10/01 | 600 | 600 | 590 | 592 | 362,000 |
| 1984/09/29 | 585 | 599 | 577 | 599 | 576,000 |
| 1984/09/28 | 584 | 584 | 575 | 575 | 390,000 |
| 1984/09/27 | 580 | 590 | 580 | 580 | 244,000 |
| 1984/09/26 | 580 | 590 | 580 | 589 | 419,000 |
| 1984/09/25 | 570 | 578 | 570 | 575 | 210,000 |
| 1984/09/22 | 570 | 580 | 570 | 577 | 326,000 |
| 1984/09/21 | 588 | 590 | 580 | 580 | 349,000 |
| 1984/09/20 | 575 | 590 | 571 | 585 | 296,000 |
| 1984/09/19 | 580 | 585 | 580 | 580 | 79,000 |
| 1984/09/18 | 580 | 585 | 580 | 580 | 322,000 |
| 1984/09/17 | 586 | 588 | 578 | 580 | 196,000 |
| 1984/09/14 | 583 | 594 | 583 | 586 | 485,000 |
| 1984/09/13 | 572 | 589 | 572 | 589 | 247,000 |
| 1984/09/12 | 581 | 581 | 570 | 578 | 190,000 |
| 1984/09/11 | 582 | 583 | 579 | 583 | 130,000 |
| 1984/09/10 | 586 | 586 | 580 | 586 | 149,000 |
| 1984/09/07 | 589 | 590 | 580 | 590 | 168,000 |
| 1984/09/06 | 590 | 592 | 588 | 589 | 221,000 |
| 1984/09/05 | 595 | 600 | 595 | 598 | 470,000 |
| 1984/09/04 | 600 | 605 | 597 | 605 | 777,000 |
| 1984/09/03 | 601 | 605 | 597 | 598 | 1,261,000 |
| 1984/09/01 | 605 | 605 | 597 | 600 | 956,000 |
| 1984/08/31 | 583 | 610 | 583 | 605 | 1,577,000 |
| 1984/08/30 | 580 | 587 | 580 | 583 | 416,000 |
| 1984/08/29 | 579 | 590 | 575 | 589 | 1,740,000 |
| 1984/08/28 | 565 | 569 | 565 | 569 | 211,000 |
| 1984/08/27 | 570 | 570 | 560 | 570 | 239,000 |
| 1984/08/25 | 555 | 570 | 555 | 568 | 246,000 |
| 1984/08/24 | 547 | 556 | 546 | 555 | 172,000 |
| 1984/08/23 | 559 | 561 | 555 | 556 | 151,000 |
| 1984/08/22 | 559 | 560 | 559 | 560 | 109,000 |
| 1984/08/21 | 550 | 562 | 550 | 562 | 228,000 |
| 1984/08/20 | 576 | 576 | 568 | 570 | 237,000 |
| 1984/08/18 | 565 | 578 | 565 | 570 | 245,000 |
| 1984/08/17 | 560 | 560 | 555 | 555 | 88,000 |
| 1984/08/16 | 540 | 555 | 535 | 555 | 146,000 |
| 1984/08/15 | 540 | 545 | 538 | 540 | 160,000 |
| 1984/08/14 | 555 | 555 | 540 | 540 | 64,000 |
| 1984/08/13 | 552 | 555 | 551 | 555 | 71,000 |
| 1984/08/10 | 554 | 555 | 550 | 550 | 193,000 |
| 1984/08/09 | 540 | 555 | 538 | 555 | 65,000 |
| 1984/08/08 | 560 | 560 | 549 | 550 | 88,000 |
| 1984/08/07 | 567 | 567 | 550 | 560 | 243,000 |
| 1984/08/06 | 537 | 570 | 535 | 562 | 1,004,000 |
| 1984/08/04 | 540 | 540 | 532 | 540 | 369,000 |
| 1984/08/03 | 534 | 534 | 525 | 525 | 163,000 |
| 1984/08/02 | 506 | 525 | 506 | 525 | 197,000 |
| 1984/08/01 | 504 | 505 | 502 | 505 | 63,000 |
| 1984/07/31 | 504 | 514 | 504 | 514 | 32,000 |
| 1984/07/30 | 505 | 514 | 501 | 506 | 79,000 |
| 1984/07/28 | 500 | 515 | 500 | 505 | 165,000 |
| 1984/07/27 | 505 | 514 | 505 | 510 | 179,000 |
| 1984/07/26 | 505 | 514 | 494 | 496 | 324,000 |
| 1984/07/25 | 494 | 510 | 494 | 510 | 103,000 |
| 1984/07/24 | 495 | 500 | 490 | 499 | 157,000 |
| 1984/07/23 | 520 | 520 | 505 | 505 | 96,000 |
| 1984/07/21 | 501 | 510 | 500 | 510 | 57,000 |
| 1984/07/20 | 511 | 511 | 510 | 510 | 68,000 |
| 1984/07/19 | 518 | 525 | 515 | 515 | 56,000 |
| 1984/07/18 | 521 | 521 | 520 | 521 | 18,000 |
| 1984/07/17 | 511 | 522 | 511 | 520 | 105,000 |
| 1984/07/16 | 530 | 530 | 520 | 520 | 44,000 |
| 1984/07/13 | 530 | 534 | 519 | 534 | 226,000 |
| 1984/07/12 | 530 | 532 | 530 | 530 | 240,000 |
| 1984/07/11 | 530 | 536 | 525 | 530 | 228,000 |
| 1984/07/10 | 525 | 542 | 525 | 539 | 244,000 |
| 1984/07/09 | 518 | 521 | 518 | 521 | 81,000 |
| 1984/07/07 | 518 | 518 | 510 | 510 | 48,000 |
| 1984/07/06 | 510 | 518 | 510 | 518 | 167,000 |
| 1984/07/05 | 500 | 510 | 500 | 510 | 93,000 |
| 1984/07/04 | 510 | 510 | 500 | 510 | 47,000 |
| 1984/07/03 | 507 | 515 | 495 | 495 | 196,000 |
| 1984/07/02 | 500 | 520 | 500 | 506 | 194,000 |
| 1984/06/30 | 501 | 510 | 495 | 495 | 65,000 |
| 1984/06/29 | 500 | 505 | 500 | 502 | 129,000 |
| 1984/06/28 | 486 | 500 | 486 | 500 | 193,000 |
| 1984/06/27 | 485 | 495 | 485 | 490 | 124,000 |
| 1984/06/26 | 488 | 489 | 486 | 489 | 239,000 |
| 1984/06/25 | 495 | 497 | 490 | 490 | 173,000 |
| 1984/06/23 | 490 | 500 | 490 | 495 | 300,000 |
| 1984/06/22 | 495 | 497 | 490 | 490 | 216,000 |
| 1984/06/21 | 507 | 507 | 500 | 500 | 76,000 |
| 1984/06/20 | 490 | 495 | 490 | 492 | 119,000 |
| 1984/06/19 | 488 | 501 | 488 | 490 | 263,000 |
| 1984/06/18 | 491 | 495 | 485 | 485 | 143,000 |
| 1984/06/16 | 487 | 501 | 485 | 501 | 148,000 |
| 1984/06/15 | 501 | 510 | 500 | 500 | 134,000 |
| 1984/06/14 | 516 | 516 | 510 | 510 | 228,000 |
| 1984/06/13 | 515 | 522 | 515 | 515 | 408,000 |
| 1984/06/12 | 525 | 525 | 515 | 516 | 159,000 |
| 1984/06/11 | 515 | 522 | 515 | 515 | 248,000 |
| 1984/06/08 | 516 | 525 | 516 | 516 | 154,000 |
| 1984/06/07 | 515 | 525 | 515 | 518 | 427,000 |
| 1984/06/06 | 514 | 517 | 506 | 510 | 505,000 |
| 1984/06/05 | 511 | 520 | 511 | 520 | 173,000 |
| 1984/06/04 | 509 | 515 | 509 | 510 | 224,000 |
| 1984/06/02 | 511 | 525 | 508 | 510 | 313,000 |
| 1984/06/01 | 515 | 525 | 510 | 510 | 359,000 |
| 1984/05/31 | 540 | 549 | 520 | 520 | 186,000 |
| 1984/05/30 | 550 | 560 | 542 | 542 | 84,000 |
| 1984/05/29 | 537 | 540 | 535 | 540 | 55,000 |
| 1984/05/28 | 525 | 534 | 525 | 534 | 89,000 |
| 1984/05/26 | 520 | 530 | 520 | 525 | 55,000 |
| 1984/05/25 | 520 | 530 | 518 | 521 | 214,000 |
| 1984/05/24 | 515 | 520 | 515 | 520 | 295,000 |
| 1984/05/23 | 510 | 515 | 510 | 515 | 154,000 |
| 1984/05/22 | 520 | 520 | 510 | 520 | 223,000 |
| 1984/05/21 | 530 | 530 | 520 | 520 | 78,000 |
| 1984/05/19 | 520 | 530 | 520 | 520 | 279,000 |
| 1984/05/18 | 550 | 550 | 530 | 530 | 359,000 |
| 1984/05/17 | 559 | 560 | 550 | 550 | 260,000 |
| 1984/05/16 | 560 | 565 | 558 | 559 | 378,000 |
| 1984/05/15 | 560 | 570 | 559 | 560 | 425,000 |
| 1984/05/14 | 575 | 585 | 556 | 562 | 278,000 |
| 1984/05/11 | 600 | 600 | 583 | 588 | 474,000 |
| 1984/05/10 | 617 | 617 | 610 | 610 | 345,000 |
| 1984/05/09 | 609 | 627 | 609 | 627 | 225,000 |
| 1984/05/08 | 620 | 624 | 615 | 615 | 344,000 |
| 1984/05/07 | 625 | 628 | 620 | 625 | 125,000 |
| 1984/05/04 | 619 | 625 | 618 | 620 | 586,000 |
| 1984/05/02 | 617 | 634 | 617 | 629 | 544,000 |
| 1984/05/01 | 615 | 625 | 615 | 615 | 136,000 |
| 1984/04/28 | 610 | 625 | 607 | 625 | 261,000 |
| 1984/04/27 | 605 | 628 | 605 | 628 | 1,011,000 |
| 1984/04/26 | 610 | 615 | 607 | 610 | 1,068,000 |
| 1984/04/25 | 605 | 615 | 605 | 610 | 350,000 |
| 1984/04/24 | 615 | 630 | 615 | 627 | 225,000 |
| 1984/04/23 | 629 | 630 | 615 | 615 | 1,028,000 |
| 1984/04/21 | 625 | 635 | 625 | 630 | 91,000 |
| 1984/04/20 | 635 | 636 | 615 | 635 | 487,000 |
| 1984/04/19 | 639 | 644 | 636 | 636 | 2,514,000 |
| 1984/04/18 | 635 | 650 | 630 | 649 | 823,000 |
| 1984/04/17 | 640 | 643 | 634 | 635 | 1,100,000 |
| 1984/04/16 | 645 | 659 | 645 | 650 | 603,000 |
| 1984/04/13 | 635 | 650 | 635 | 647 | 711,000 |
| 1984/04/12 | 622 | 633 | 619 | 630 | 346,000 |
| 1984/04/11 | 630 | 630 | 617 | 622 | 222,000 |
| 1984/04/10 | 625 | 625 | 610 | 620 | 275,000 |
| 1984/04/09 | 630 | 630 | 625 | 625 | 119,000 |
| 1984/04/07 | 623 | 635 | 620 | 623 | 483,000 |
| 1984/04/06 | 620 | 630 | 615 | 625 | 584,000 |
| 1984/04/05 | 630 | 631 | 615 | 630 | 1,180,000 |
| 1984/04/04 | 635 | 645 | 635 | 640 | 1,212,000 |
| 1984/04/03 | 653 | 659 | 645 | 645 | 984,000 |
| 1984/04/02 | 665 | 669 | 651 | 663 | 1,653,000 |
| 1984/03/31 | 665 | 665 | 650 | 660 | 1,335,000 |
| 1984/03/30 | 662 | 685 | 659 | 665 | 7,523,000 |
| 1984/03/29 | 644 | 653 | 635 | 652 | 4,009,000 |
| 1984/03/28 | 625 | 650 | 615 | 641 | 5,853,000 |
| 1984/03/27 | 610 | 620 | 605 | 615 | 682,000 |
| 1984/03/26 | 605 | 615 | 605 | 610 | 200,000 |
| 1984/03/24 | 600 | 615 | 600 | 615 | 108,000 |
| 1984/03/23 | 625 | 625 | 610 | 620 | 661,000 |
| 1984/03/22 | 625 | 629 | 606 | 629 | 2,904,000 |
| 1984/03/21 | 609 | 634 | 602 | 629 | 863,000 |
| 1984/03/19 | 608 | 610 | 599 | 609 | 321,000 |
| 1984/03/17 | 595 | 610 | 595 | 601 | 325,000 |
| 1984/03/16 | 600 | 600 | 595 | 595 | 231,000 |
| 1984/03/15 | 596 | 600 | 596 | 600 | 406,000 |
| 1984/03/14 | 595 | 596 | 594 | 596 | 706,000 |
| 1984/03/13 | 595 | 596 | 590 | 594 | 222,000 |
| 1984/03/12 | 586 | 594 | 586 | 594 | 174,000 |
| 1984/03/09 | 585 | 590 | 585 | 590 | 49,000 |
| 1984/03/08 | 590 | 595 | 585 | 590 | 353,000 |
| 1984/03/07 | 591 | 595 | 585 | 595 | 187,000 |
| 1984/03/06 | 589 | 595 | 589 | 590 | 416,000 |
| 1984/03/05 | 590 | 590 | 583 | 590 | 44,000 |
| 1984/03/03 | 585 | 593 | 582 | 583 | 283,000 |
| 1984/03/02 | 574 | 580 | 574 | 580 | 72,000 |
| 1984/03/01 | 573 | 573 | 572 | 572 | 12,000 |
| 1984/02/29 | 574 | 580 | 570 | 580 | 296,000 |
| 1984/02/28 | 591 | 591 | 580 | 584 | 239,000 |
| 1984/02/27 | 598 | 598 | 587 | 595 | 352,000 |
| 1984/02/25 | 570 | 570 | 569 | 570 | 101,000 |
| 1984/02/24 | 557 | 560 | 557 | 560 | 28,000 |
| 1984/02/23 | 565 | 565 | 560 | 560 | 86,000 |
| 1984/02/22 | 558 | 565 | 556 | 563 | 148,000 |
| 1984/02/21 | 555 | 557 | 550 | 556 | 390,000 |
| 1984/02/20 | 555 | 557 | 555 | 555 | 28,000 |
| 1984/02/18 | 555 | 560 | 551 | 555 | 227,000 |
| 1984/02/17 | 562 | 563 | 562 | 562 | 140,000 |
| 1984/02/16 | 562 | 568 | 559 | 562 | 495,000 |
| 1984/02/15 | 565 | 569 | 565 | 569 | 139,000 |
| 1984/02/14 | 565 | 566 | 560 | 565 | 179,000 |
| 1984/02/13 | 556 | 565 | 555 | 565 | 214,000 |
| 1984/02/10 | 550 | 563 | 550 | 560 | 264,000 |
| 1984/02/09 | 584 | 584 | 577 | 577 | 265,000 |
| 1984/02/08 | 590 | 590 | 582 | 584 | 291,000 |
| 1984/02/07 | 590 | 594 | 589 | 590 | 275,000 |
| 1984/02/06 | 590 | 596 | 590 | 590 | 268,000 |
| 1984/02/04 | 598 | 598 | 588 | 590 | 103,000 |
| 1984/02/03 | 600 | 600 | 590 | 595 | 496,000 |
| 1984/02/02 | 603 | 603 | 590 | 595 | 135,000 |
| 1984/02/01 | 605 | 605 | 595 | 605 | 636,000 |
| 1984/01/31 | 610 | 610 | 604 | 605 | 318,000 |
| 1984/01/30 | 605 | 605 | 600 | 605 | 149,000 |
| 1984/01/27 | 614 | 614 | 601 | 610 | 529,000 |
| 1984/01/26 | 595 | 610 | 595 | 605 | 656,000 |
| 1984/01/25 | 590 | 594 | 586 | 590 | 573,000 |
| 1984/01/24 | 584 | 590 | 583 | 590 | 127,000 |
| 1984/01/23 | 583 | 592 | 583 | 583 | 32,000 |
| 1984/01/21 | 583 | 589 | 583 | 585 | 34,000 |
| 1984/01/20 | 585 | 585 | 582 | 585 | 148,000 |
| 1984/01/19 | 582 | 594 | 582 | 590 | 150,000 |
| 1984/01/18 | 587 | 592 | 581 | 582 | 423,000 |
| 1984/01/17 | 579 | 589 | 575 | 577 | 415,000 |
| 1984/01/13 | 589 | 595 | 589 | 589 | 311,000 |
| 1984/01/12 | 590 | 590 | 587 | 589 | 1,209,000 |
| 1984/01/11 | 586 | 590 | 586 | 588 | 433,000 |
| 1984/01/10 | 595 | 595 | 580 | 585 | 697,000 |
| 1984/01/09 | 600 | 602 | 594 | 595 | 169,000 |
| 1984/01/07 | 600 | 602 | 594 | 602 | 1,392,000 |
| 1984/01/06 | 615 | 619 | 600 | 610 | 397,000 |
| 1984/01/05 | 629 | 630 | 610 | 620 | 952,000 |
| 1984/01/04 | 623 | 627 | 620 | 627 | 356,000 |