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 |
---|---|---|---|---|---|
1985/12/28 | 529 | 529 | 515 | 520 | 115,000 |
1985/12/27 | 520 | 526 | 520 | 521 | 192,000 |
1985/12/26 | 531 | 535 | 515 | 520 | 3,481,000 |
1985/12/25 | 527 | 533 | 520 | 530 | 3,383,000 |
1985/12/24 | 526 | 529 | 525 | 526 | 229,000 |
1985/12/23 | 535 | 535 | 525 | 526 | 256,000 |
1985/12/21 | 530 | 530 | 525 | 525 | 328,000 |
1985/12/20 | 525 | 530 | 520 | 529 | 223,000 |
1985/12/19 | 531 | 534 | 516 | 529 | 492,000 |
1985/12/18 | 535 | 538 | 525 | 535 | 658,000 |
1985/12/17 | 529 | 540 | 520 | 535 | 957,000 |
1985/12/16 | 523 | 525 | 510 | 519 | 582,000 |
1985/12/13 | 549 | 549 | 520 | 530 | 1,647,000 |
1985/12/12 | 552 | 552 | 542 | 549 | 998,000 |
1985/12/11 | 551 | 551 | 542 | 542 | 798,000 |
1985/12/10 | 552 | 556 | 536 | 542 | 1,261,000 |
1985/12/09 | 556 | 557 | 549 | 549 | 736,000 |
1985/12/07 | 552 | 559 | 549 | 558 | 2,475,000 |
1985/12/06 | 555 | 556 | 545 | 553 | 4,001,000 |
1985/12/05 | 521 | 543 | 520 | 543 | 2,257,000 |
1985/12/04 | 519 | 527 | 518 | 520 | 1,003,000 |
1985/12/03 | 522 | 523 | 513 | 518 | 1,008,000 |
1985/12/02 | 522 | 524 | 515 | 518 | 434,000 |
1985/11/30 | 525 | 530 | 520 | 520 | 1,384,000 |
1985/11/29 | 514 | 525 | 510 | 520 | 2,484,000 |
1985/11/28 | 485 | 505 | 485 | 504 | 1,311,000 |
1985/11/27 | 480 | 485 | 480 | 485 | 205,000 |
1985/11/26 | 486 | 490 | 475 | 479 | 154,000 |
1985/11/25 | 484 | 493 | 484 | 486 | 205,000 |
1985/11/22 | 484 | 485 | 478 | 483 | 528,000 |
1985/11/21 | 475 | 480 | 475 | 480 | 275,000 |
1985/11/20 | 477 | 480 | 476 | 478 | 145,000 |
1985/11/19 | 478 | 482 | 475 | 482 | 119,000 |
1985/11/18 | 470 | 485 | 470 | 483 | 143,000 |
1985/11/16 | 467 | 475 | 467 | 475 | 119,000 |
1985/11/15 | 472 | 475 | 471 | 475 | 105,000 |
1985/11/14 | 480 | 480 | 472 | 472 | 203,000 |
1985/11/13 | 481 | 484 | 479 | 480 | 255,000 |
1985/11/12 | 484 | 487 | 480 | 480 | 373,000 |
1985/11/11 | 480 | 482 | 480 | 480 | 67,000 |
1985/11/08 | 486 | 486 | 478 | 480 | 362,000 |
1985/11/07 | 486 | 490 | 480 | 480 | 437,000 |
1985/11/06 | 488 | 490 | 486 | 490 | 118,000 |
1985/11/05 | 493 | 493 | 486 | 488 | 161,000 |
1985/11/02 | 486 | 488 | 482 | 488 | 239,000 |
1985/11/01 | 488 | 494 | 488 | 488 | 195,000 |
1985/10/31 | 500 | 502 | 488 | 488 | 307,000 |
1985/10/30 | 491 | 505 | 491 | 500 | 431,000 |
1985/10/29 | 482 | 492 | 482 | 486 | 319,000 |
1985/10/28 | 486 | 492 | 485 | 492 | 405,000 |
1985/10/26 | 483 | 485 | 483 | 484 | 78,000 |
1985/10/25 | 495 | 498 | 488 | 488 | 382,000 |
1985/10/24 | 498 | 498 | 490 | 490 | 140,000 |
1985/10/23 | 490 | 500 | 490 | 500 | 293,000 |
1985/10/22 | 496 | 496 | 484 | 489 | 125,000 |
1985/10/21 | 497 | 501 | 496 | 497 | 268,000 |
1985/10/19 | 490 | 495 | 490 | 495 | 123,000 |
1985/10/18 | 496 | 499 | 490 | 490 | 283,000 |
1985/10/17 | 500 | 505 | 494 | 495 | 790,000 |
1985/10/16 | 467 | 504 | 467 | 504 | 942,000 |
1985/10/15 | 466 | 472 | 466 | 466 | 339,000 |
1985/10/14 | 470 | 472 | 468 | 471 | 236,000 |
1985/10/11 | 470 | 470 | 463 | 465 | 150,000 |
1985/10/09 | 466 | 470 | 461 | 470 | 163,000 |
1985/10/08 | 457 | 470 | 457 | 470 | 175,000 |
1985/10/07 | 455 | 460 | 455 | 458 | 117,000 |
1985/10/05 | 452 | 459 | 452 | 459 | 63,000 |
1985/10/04 | 460 | 465 | 457 | 457 | 247,000 |
1985/10/03 | 461 | 465 | 457 | 460 | 117,000 |
1985/10/02 | 450 | 456 | 450 | 456 | 124,000 |
1985/10/01 | 443 | 453 | 443 | 453 | 358,000 |
1985/09/30 | 450 | 450 | 445 | 448 | 372,000 |
1985/09/28 | 455 | 460 | 450 | 460 | 33,000 |
1985/09/27 | 456 | 458 | 450 | 450 | 255,000 |
1985/09/26 | 457 | 465 | 455 | 458 | 422,000 |
1985/09/25 | 470 | 475 | 451 | 455 | 670,000 |
1985/09/24 | 486 | 489 | 472 | 475 | 1,258,000 |
1985/09/21 | 476 | 480 | 475 | 476 | 267,000 |
1985/09/20 | 473 | 483 | 473 | 476 | 861,000 |
1985/09/19 | 476 | 476 | 471 | 472 | 297,000 |
1985/09/18 | 480 | 480 | 475 | 475 | 312,000 |
1985/09/17 | 495 | 495 | 485 | 487 | 357,000 |
1985/09/13 | 494 | 499 | 493 | 499 | 567,000 |
1985/09/12 | 489 | 492 | 482 | 489 | 433,000 |
1985/09/11 | 470 | 494 | 465 | 494 | 841,000 |
1985/09/10 | 460 | 460 | 453 | 459 | 298,000 |
1985/09/09 | 462 | 462 | 455 | 455 | 372,000 |
1985/09/07 | 452 | 455 | 452 | 452 | 79,000 |
1985/09/06 | 451 | 458 | 451 | 455 | 68,000 |
1985/09/05 | 451 | 455 | 450 | 451 | 259,000 |
1985/09/04 | 455 | 455 | 452 | 455 | 505,000 |
1985/09/03 | 455 | 457 | 454 | 455 | 361,000 |
1985/09/02 | 459 | 459 | 455 | 455 | 292,000 |
1985/08/31 | 459 | 460 | 458 | 458 | 508,000 |
1985/08/30 | 465 | 465 | 459 | 459 | 732,000 |
1985/08/29 | 465 | 465 | 461 | 465 | 217,000 |
1985/08/28 | 474 | 475 | 460 | 465 | 474,000 |
1985/08/27 | 461 | 475 | 461 | 474 | 105,000 |
1985/08/26 | 459 | 462 | 457 | 462 | 158,000 |
1985/08/24 | 459 | 461 | 457 | 460 | 394,000 |
1985/08/23 | 460 | 461 | 458 | 460 | 793,000 |
1985/08/22 | 460 | 461 | 458 | 460 | 454,000 |
1985/08/21 | 459 | 460 | 456 | 460 | 249,000 |
1985/08/20 | 459 | 463 | 455 | 456 | 896,000 |
1985/08/19 | 460 | 462 | 457 | 460 | 187,000 |
1985/08/17 | 460 | 465 | 455 | 456 | 311,000 |
1985/08/16 | 470 | 475 | 465 | 475 | 375,000 |
1985/08/15 | 462 | 471 | 462 | 467 | 403,000 |
1985/08/14 | 460 | 467 | 458 | 465 | 286,000 |
1985/08/13 | 452 | 461 | 450 | 461 | 787,000 |
1985/08/12 | 460 | 460 | 450 | 450 | 625,000 |
1985/08/09 | 466 | 470 | 462 | 462 | 221,000 |
1985/08/08 | 470 | 477 | 469 | 472 | 535,000 |
1985/08/07 | 461 | 479 | 460 | 475 | 707,000 |
1985/08/06 | 460 | 463 | 460 | 460 | 170,000 |
1985/08/05 | 460 | 465 | 460 | 464 | 259,000 |
1985/08/03 | 463 | 470 | 460 | 465 | 128,000 |
1985/08/02 | 465 | 475 | 465 | 465 | 534,000 |
1985/08/01 | 454 | 465 | 450 | 464 | 603,000 |
1985/07/31 | 458 | 459 | 450 | 450 | 624,000 |
1985/07/30 | 460 | 460 | 456 | 456 | 640,000 |
1985/07/29 | 460 | 463 | 455 | 460 | 335,000 |
1985/07/27 | 455 | 465 | 455 | 463 | 296,000 |
1985/07/26 | 460 | 460 | 453 | 460 | 530,000 |
1985/07/25 | 470 | 471 | 460 | 465 | 234,000 |
1985/07/24 | 470 | 473 | 470 | 471 | 293,000 |
1985/07/23 | 477 | 481 | 473 | 476 | 399,000 |
1985/07/22 | 485 | 489 | 475 | 477 | 205,000 |
1985/07/20 | 490 | 490 | 475 | 480 | 235,000 |
1985/07/19 | 491 | 496 | 490 | 492 | 238,000 |
1985/07/18 | 503 | 505 | 492 | 505 | 324,000 |
1985/07/17 | 490 | 503 | 490 | 503 | 507,000 |
1985/07/16 | 470 | 500 | 470 | 500 | 578,000 |
1985/07/15 | 497 | 501 | 473 | 475 | 517,000 |
1985/07/12 | 509 | 511 | 495 | 495 | 617,000 |
1985/07/11 | 511 | 515 | 511 | 513 | 154,000 |
1985/07/10 | 525 | 525 | 520 | 521 | 126,000 |
1985/07/09 | 520 | 527 | 520 | 521 | 76,000 |
1985/07/08 | 522 | 527 | 520 | 520 | 405,000 |
1985/07/06 | 521 | 530 | 521 | 527 | 196,000 |
1985/07/05 | 536 | 537 | 531 | 531 | 156,000 |
1985/07/04 | 536 | 542 | 535 | 536 | 367,000 |
1985/07/03 | 525 | 544 | 525 | 536 | 869,000 |
1985/07/02 | 517 | 525 | 516 | 525 | 439,000 |
1985/07/01 | 518 | 520 | 516 | 517 | 202,000 |
1985/06/29 | 520 | 520 | 515 | 516 | 167,000 |
1985/06/28 | 520 | 520 | 514 | 519 | 248,000 |
1985/06/27 | 511 | 520 | 511 | 514 | 342,000 |
1985/06/26 | 517 | 520 | 510 | 511 | 581,000 |
1985/06/25 | 509 | 525 | 506 | 525 | 265,000 |
1985/06/24 | 510 | 511 | 506 | 510 | 327,000 |
1985/06/22 | 510 | 510 | 505 | 506 | 272,000 |
1985/06/21 | 509 | 510 | 500 | 510 | 517,000 |
1985/06/20 | 507 | 509 | 505 | 505 | 218,000 |
1985/06/19 | 507 | 514 | 507 | 507 | 594,000 |
1985/06/18 | 522 | 525 | 515 | 515 | 393,000 |
1985/06/17 | 520 | 525 | 520 | 525 | 175,000 |
1985/06/15 | 521 | 524 | 521 | 522 | 116,000 |
1985/06/14 | 516 | 536 | 516 | 536 | 240,000 |
1985/06/13 | 515 | 524 | 515 | 520 | 45,000 |
1985/06/12 | 524 | 525 | 515 | 520 | 382,000 |
1985/06/11 | 520 | 524 | 515 | 524 | 201,000 |
1985/06/10 | 508 | 518 | 506 | 511 | 281,000 |
1985/06/07 | 518 | 520 | 510 | 510 | 321,000 |
1985/06/06 | 520 | 525 | 520 | 520 | 551,000 |
1985/06/05 | 506 | 525 | 506 | 524 | 399,000 |
1985/06/04 | 496 | 514 | 496 | 511 | 308,000 |
1985/06/03 | 525 | 526 | 503 | 504 | 678,000 |
1985/05/31 | 569 | 572 | 560 | 565 | 268,000 |
1985/05/30 | 575 | 575 | 570 | 572 | 228,000 |
1985/05/29 | 570 | 585 | 568 | 585 | 956,000 |
1985/05/28 | 573 | 580 | 573 | 573 | 199,000 |
1985/05/27 | 576 | 580 | 573 | 574 | 146,000 |
1985/05/25 | 573 | 575 | 571 | 572 | 140,000 |
1985/05/24 | 573 | 575 | 573 | 573 | 354,000 |
1985/05/23 | 583 | 584 | 578 | 580 | 510,000 |
1985/05/22 | 583 | 587 | 583 | 583 | 483,000 |
1985/05/21 | 585 | 590 | 582 | 583 | 569,000 |
1985/05/20 | 580 | 590 | 580 | 585 | 127,000 |
1985/05/18 | 572 | 580 | 572 | 580 | 338,000 |
1985/05/17 | 563 | 579 | 563 | 573 | 554,000 |
1985/05/16 | 560 | 570 | 560 | 560 | 214,000 |
1985/05/15 | 575 | 575 | 570 | 570 | 434,000 |
1985/05/14 | 581 | 581 | 577 | 579 | 719,000 |
1985/05/13 | 581 | 583 | 581 | 581 | 604,000 |
1985/05/10 | 582 | 584 | 581 | 581 | 351,000 |
1985/05/09 | 580 | 585 | 580 | 581 | 395,000 |
1985/05/08 | 580 | 589 | 580 | 580 | 572,000 |
1985/05/07 | 587 | 589 | 576 | 576 | 1,133,000 |
1985/05/04 | 586 | 590 | 585 | 587 | 765,000 |
1985/05/02 | 590 | 592 | 582 | 585 | 826,000 |
1985/05/01 | 592 | 595 | 590 | 590 | 1,285,000 |
1985/04/30 | 590 | 598 | 590 | 595 | 749,000 |
1985/04/27 | 595 | 598 | 594 | 594 | 263,000 |
1985/04/26 | 602 | 602 | 593 | 600 | 921,000 |
1985/04/25 | 600 | 605 | 596 | 603 | 312,000 |
1985/04/25 | 1 -> 1.05 分割 | ||||
1985/04/24 | 623 | 634 | 623 | 625 | 643,000 |
1985/04/23 | 640 | 640 | 623 | 623 | 828,000 |
1985/04/22 | 640 | 647 | 640 | 644 | 875,000 |
1985/04/20 | 622 | 650 | 622 | 640 | 325,000 |
1985/04/19 | 614 | 625 | 614 | 625 | 719,000 |
1985/04/18 | 625 | 630 | 623 | 624 | 520,000 |
1985/04/17 | 641 | 641 | 625 | 633 | 469,000 |
1985/04/16 | 647 | 650 | 646 | 650 | 850,000 |
1985/04/15 | 648 | 650 | 645 | 647 | 608,000 |
1985/04/12 | 658 | 658 | 650 | 650 | 582,000 |
1985/04/11 | 656 | 660 | 656 | 659 | 758,000 |
1985/04/10 | 651 | 663 | 651 | 660 | 311,000 |
1985/04/09 | 663 | 665 | 650 | 660 | 322,000 |
1985/04/08 | 663 | 669 | 663 | 663 | 220,000 |
1985/04/06 | 664 | 666 | 663 | 664 | 228,000 |
1985/04/05 | 667 | 667 | 663 | 665 | 716,000 |
1985/04/04 | 669 | 670 | 665 | 666 | 569,000 |
1985/04/03 | 675 | 676 | 663 | 670 | 1,025,000 |
1985/04/02 | 675 | 680 | 674 | 676 | 1,509,000 |
1985/04/01 | 665 | 685 | 665 | 679 | 1,191,000 |
1985/03/30 | 663 | 675 | 663 | 675 | 149,000 |
1985/03/29 | 670 | 678 | 669 | 673 | 736,000 |
1985/03/28 | 676 | 676 | 668 | 673 | 683,000 |
1985/03/27 | 674 | 680 | 665 | 670 | 1,780,000 |
1985/03/26 | 673 | 686 | 673 | 674 | 2,495,000 |
1985/03/25 | 668 | 673 | 666 | 670 | 2,022,000 |
1985/03/23 | 664 | 668 | 664 | 668 | 359,000 |
1985/03/22 | 668 | 670 | 665 | 665 | 958,000 |
1985/03/20 | 660 | 669 | 657 | 666 | 860,000 |
1985/03/19 | 656 | 661 | 655 | 657 | 449,000 |
1985/03/18 | 655 | 663 | 655 | 663 | 767,000 |
1985/03/16 | 669 | 669 | 657 | 660 | 775,000 |
1985/03/15 | 655 | 670 | 655 | 665 | 879,000 |
1985/03/14 | 654 | 657 | 651 | 655 | 722,000 |
1985/03/13 | 650 | 659 | 650 | 659 | 550,000 |
1985/03/12 | 658 | 658 | 648 | 650 | 388,000 |
1985/03/11 | 655 | 660 | 648 | 648 | 439,000 |
1985/03/08 | 655 | 658 | 655 | 655 | 1,074,000 |
1985/03/07 | 655 | 657 | 655 | 655 | 195,000 |
1985/03/06 | 668 | 670 | 656 | 664 | 459,000 |
1985/03/05 | 674 | 677 | 670 | 670 | 626,000 |
1985/03/04 | 658 | 678 | 658 | 678 | 684,000 |
1985/03/02 | 660 | 664 | 658 | 658 | 590,000 |
1985/03/01 | 660 | 669 | 651 | 660 | 711,000 |
1985/02/28 | 647 | 662 | 647 | 655 | 993,000 |
1985/02/27 | 645 | 649 | 645 | 649 | 592,000 |
1985/02/26 | 633 | 650 | 633 | 647 | 1,912,000 |
1985/02/25 | 645 | 645 | 643 | 643 | 388,000 |
1985/02/23 | 638 | 645 | 636 | 645 | 291,000 |
1985/02/22 | 636 | 642 | 636 | 640 | 264,000 |
1985/02/21 | 645 | 650 | 638 | 645 | 386,000 |
1985/02/20 | 635 | 645 | 635 | 645 | 385,000 |
1985/02/19 | 659 | 660 | 640 | 645 | 940,000 |
1985/02/18 | 643 | 660 | 640 | 650 | 482,000 |
1985/02/16 | 633 | 648 | 633 | 635 | 330,000 |
1985/02/15 | 620 | 635 | 620 | 635 | 1,229,000 |
1985/02/14 | 625 | 625 | 620 | 625 | 647,000 |
1985/02/13 | 627 | 627 | 620 | 625 | 378,000 |
1985/02/12 | 616 | 629 | 615 | 620 | 577,000 |
1985/02/08 | 625 | 630 | 617 | 625 | 842,000 |
1985/02/07 | 628 | 631 | 627 | 631 | 379,000 |
1985/02/06 | 630 | 638 | 625 | 630 | 271,000 |
1985/02/05 | 630 | 636 | 620 | 634 | 757,000 |
1985/02/04 | 638 | 642 | 630 | 636 | 406,000 |
1985/02/02 | 638 | 643 | 636 | 638 | 635,000 |
1985/02/01 | 643 | 643 | 639 | 640 | 980,000 |
1985/01/31 | 645 | 645 | 638 | 643 | 1,118,000 |
1985/01/30 | 639 | 647 | 638 | 645 | 774,000 |
1985/01/29 | 636 | 649 | 636 | 640 | 1,401,000 |
1985/01/28 | 627 | 648 | 627 | 636 | 1,087,000 |
1985/01/26 | 660 | 660 | 635 | 657 | 834,000 |
1985/01/25 | 657 | 668 | 656 | 665 | 746,000 |
1985/01/24 | 675 | 678 | 663 | 674 | 826,000 |
1985/01/23 | 692 | 693 | 675 | 681 | 1,248,000 |
1985/01/22 | 695 | 700 | 680 | 690 | 2,102,000 |
1985/01/21 | 686 | 689 | 677 | 685 | 711,000 |
1985/01/19 | 688 | 690 | 685 | 690 | 1,109,000 |
1985/01/18 | 685 | 702 | 680 | 690 | 5,381,000 |
1985/01/17 | 687 | 690 | 680 | 685 | 1,926,000 |
1985/01/16 | 677 | 693 | 677 | 693 | 3,044,000 |
1985/01/14 | 660 | 669 | 655 | 667 | 1,122,000 |
1985/01/11 | 656 | 678 | 655 | 660 | 2,074,000 |
1985/01/10 | 635 | 646 | 635 | 646 | 1,011,000 |
1985/01/09 | 636 | 640 | 630 | 635 | 2,355,000 |
1985/01/08 | 646 | 652 | 640 | 640 | 563,000 |
1985/01/07 | 640 | 655 | 625 | 655 | 727,000 |
1985/01/05 | 655 | 655 | 640 | 640 | 489,000 |
1985/01/04 | 653 | 666 | 652 | 658 | 158,000 |