日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 494 494 491 491 85,000
1986/12/26 491 500 491 499 342,000
1986/12/25 515 515 495 495 503,000
1986/12/24 504 518 502 518 1,237,000
1986/12/23 490 505 490 500 1,303,000
1986/12/22 485 495 470 485 2,471,000
1986/12/19 480 482 477 480 297,000
1986/12/18 480 487 480 480 462,000
1986/12/17 480 501 480 483 692,000
1986/12/16 481 490 480 483 337,000
1986/12/15 477 480 477 478 302,000
1986/12/12 490 490 483 487 436,000
1986/12/11 489 493 485 486 314,000
1986/12/10 491 495 491 491 300,000
1986/12/09 500 505 492 493 548,000
1986/12/08 510 510 495 499 143,000
1986/12/06 515 518 505 510 537,000
1986/12/05 490 512 490 510 1,311,000
1986/12/04 498 500 493 497 422,000
1986/12/03 503 504 496 496 412,000
1986/12/02 500 501 495 501 318,000
1986/12/01 510 510 495 495 350,000
1986/11/29 509 509 501 505 282,000
1986/11/28 514 525 510 510 1,701,000
1986/11/27 499 514 499 514 623,000
1986/11/26 501 501 493 499 325,000
1986/11/25 508 512 504 504 162,000
1986/11/22 500 510 496 505 554,000
1986/11/21 490 493 488 493 317,000
1986/11/20 490 494 490 491 86,000
1986/11/19 487 498 487 489 151,000
1986/11/18 484 490 484 490 166,000
1986/11/17 487 493 486 493 205,000
1986/11/14 488 489 485 487 153,000
1986/11/13 490 492 486 488 192,000
1986/11/12 487 495 485 485 218,000
1986/11/11 485 490 481 487 134,000
1986/11/10 483 493 483 487 46,000
1986/11/07 485 485 480 485 207,000
1986/11/06 485 485 475 481 230,000
1986/11/05 495 500 490 490 182,000
1986/11/04 499 500 495 499 89,000
1986/11/01 505 505 489 495 85,000
1986/10/31 513 514 503 503 245,000
1986/10/30 510 513 501 513 224,000
1986/10/29 505 505 495 503 468,000
1986/10/28 512 515 500 510 530,000
1986/10/27 505 508 500 505 213,000
1986/10/25 495 505 492 504 317,000
1986/10/24 490 503 485 500 1,042,000
1986/10/23 471 488 470 485 860,000
1986/10/22 465 475 465 470 200,000
1986/10/21 460 461 458 460 182,000
1986/10/20 469 470 460 470 375,000
1986/10/17 464 472 460 472 357,000
1986/10/16 470 470 455 465 528,000
1986/10/15 471 472 470 471 267,000
1986/10/14 471 472 466 472 463,000
1986/10/13 471 473 471 472 172,000
1986/10/09 476 482 470 482 304,000
1986/10/08 479 480 475 475 262,000
1986/10/07 470 483 470 480 221,000
1986/10/06 474 474 465 470 86,000
1986/10/04 465 475 465 475 58,000
1986/10/03 455 465 454 463 105,000
1986/10/02 455 458 445 458 223,000
1986/10/01 469 479 441 445 977,000
1986/09/30 477 480 471 474 404,000
1986/09/29 470 470 465 467 348,000
1986/09/27 468 475 468 468 49,000
1986/09/26 479 488 467 467 272,000
1986/09/25 477 489 471 489 134,000
1986/09/24 480 481 465 467 560,000
1986/09/22 482 484 478 480 250,000
1986/09/19 482 489 481 482 96,000
1986/09/18 485 489 481 481 121,000
1986/09/17 477 490 477 485 406,000
1986/09/16 480 482 477 477 116,000
1986/09/12 489 490 476 490 374,000
1986/09/11 506 506 485 495 2,419,000
1986/09/10 515 520 510 516 260,000
1986/09/09 510 515 505 510 248,000
1986/09/08 523 523 515 515 103,000
1986/09/06 525 525 510 519 255,000
1986/09/05 515 527 515 526 434,000
1986/09/04 510 525 510 520 440,000
1986/09/03 515 515 500 510 279,000
1986/09/02 510 512 487 505 469,000
1986/09/01 522 525 513 514 322,000
1986/08/30 505 513 505 512 389,000
1986/08/29 501 508 500 505 621,000
1986/08/28 490 505 490 496 376,000
1986/08/27 486 500 486 491 405,000
1986/08/26 491 495 480 486 627,000
1986/08/25 500 500 490 491 139,000
1986/08/23 505 505 490 490 411,000
1986/08/22 476 513 476 510 670,000
1986/08/21 497 497 472 472 270,000
1986/08/20 494 500 490 497 251,000
1986/08/19 466 480 466 480 383,000
1986/08/18 472 474 469 473 322,000
1986/08/15 468 475 468 471 311,000
1986/08/14 477 480 469 469 1,100,000
1986/08/13 474 485 472 473 284,000
1986/08/12 480 487 461 464 1,101,000
1986/08/11 487 490 482 482 792,000
1986/08/08 490 493 485 486 328,000
1986/08/07 490 495 485 490 395,000
1986/08/06 487 495 486 489 3,298,000
1986/08/05 493 495 485 490 3,454,000
1986/08/04 495 500 495 498 170,000
1986/08/02 495 500 495 500 159,000
1986/08/01 486 500 481 500 392,000
1986/07/31 503 506 490 490 398,000
1986/07/30 485 505 485 505 164,000
1986/07/29 485 500 480 485 549,000
1986/07/28 500 505 496 500 147,000
1986/07/26 500 510 500 501 150,000
1986/07/25 510 519 495 495 465,000
1986/07/24 512 515 505 505 476,000
1986/07/23 518 521 510 515 386,000
1986/07/22 520 545 505 521 574,000
1986/07/21 510 510 495 510 516,000
1986/07/19 525 527 510 510 224,000
1986/07/18 535 535 525 525 565,000
1986/07/17 541 544 536 536 406,000
1986/07/16 546 549 542 545 344,000
1986/07/15 546 555 546 550 423,000
1986/07/14 546 552 546 550 128,000
1986/07/11 546 555 546 551 334,000
1986/07/10 550 551 549 551 282,000
1986/07/09 546 555 545 550 386,000
1986/07/08 541 549 541 546 418,000
1986/07/07 556 562 556 556 161,000
1986/07/05 551 555 548 555 146,000
1986/07/04 551 559 548 553 466,000
1986/07/03 570 570 560 568 414,000
1986/07/02 554 570 554 570 554,000
1986/07/01 570 570 560 561 208,000
1986/06/30 563 569 557 565 179,000
1986/06/28 557 558 550 556 150,000
1986/06/27 550 558 547 547 408,000
1986/06/26 560 563 546 546 377,000
1986/06/25 560 562 556 558 301,000
1986/06/24 566 566 555 559 358,000
1986/06/23 563 563 555 560 294,000
1986/06/21 560 565 560 560 166,000
1986/06/20 565 565 545 545 683,000
1986/06/19 555 556 545 545 655,000
1986/06/18 553 565 553 558 389,000
1986/06/17 563 579 560 573 404,000
1986/06/16 579 579 565 565 274,000
1986/06/13 571 580 571 579 536,000
1986/06/12 579 584 572 580 340,000
1986/06/11 584 586 579 585 432,000
1986/06/10 570 584 570 580 650,000
1986/06/09 600 609 590 590 1,520,000
1986/06/07 579 599 577 599 702,000
1986/06/06 569 581 569 579 1,290,000
1986/06/05 573 580 572 579 750,000
1986/06/04 580 580 570 572 687,000
1986/06/03 582 585 574 580 760,000
1986/06/02 595 599 580 580 898,000
1986/05/31 611 611 600 600 1,166,000
1986/05/30 605 615 602 614 8,741,000
1986/05/29 595 599 592 595 4,762,000
1986/05/28 584 584 577 580 1,126,000
1986/05/27 581 582 578 581 1,146,000
1986/05/26 580 583 576 576 500,000
1986/05/24 580 580 573 578 812,000
1986/05/23 578 582 572 575 2,243,000
1986/05/22 564 569 559 569 1,169,000
1986/05/21 550 559 550 554 610,000
1986/05/20 561 561 546 550 980,000
1986/05/19 562 569 561 561 371,000
1986/05/17 560 565 552 564 998,000
1986/05/16 586 586 566 580 1,946,000
1986/05/15 590 595 572 590 7,353,000
1986/05/14 570 585 570 580 7,730,000
1986/05/13 560 565 553 565 1,843,000
1986/05/12 550 570 542 560 4,661,000
1986/05/09 555 557 541 550 1,443,000
1986/05/08 554 564 545 550 3,520,000
1986/05/07 537 558 534 550 3,158,000
1986/05/06 547 547 530 531 1,537,000
1986/05/02 530 550 526 547 2,368,000
1986/05/01 538 538 528 530 868,000
1986/04/30 515 540 515 535 1,967,000
1986/04/28 515 519 511 518 407,000
1986/04/26 515 517 510 511 409,000
1986/04/25 509 525 509 520 1,270,000
1986/04/24 509 509 504 507 866,000
1986/04/23 492 509 491 500 968,000
1986/04/22 495 500 490 492 934,000
1986/04/21 495 497 490 495 216,000
1986/04/19 489 493 489 490 73,000
1986/04/18 487 487 478 487 489,000
1986/04/17 486 486 477 477 505,000
1986/04/16 478 485 478 485 197,000
1986/04/15 488 489 480 481 239,000
1986/04/14 492 492 488 488 330,000
1986/04/11 493 493 491 493 165,000
1986/04/10 498 498 491 498 1,402,000
1986/04/09 487 498 487 498 807,000
1986/04/08 485 488 480 488 286,000
1986/04/07 483 488 480 485 208,000
1986/04/05 485 486 484 484 177,000
1986/04/04 481 490 480 487 863,000
1986/04/03 482 485 480 482 267,000
1986/04/02 485 486 482 485 564,000
1986/04/01 477 490 477 483 860,000
1986/03/31 467 484 465 475 525,000
1986/03/29 460 464 460 463 263,000
1986/03/28 460 461 456 456 527,000
1986/03/27 451 462 451 460 262,000
1986/03/26 447 450 445 450 388,000
1986/03/25 447 447 442 447 1,441,000
1986/03/24 446 450 443 447 1,064,000
1986/03/22 450 455 445 445 763,000
1986/03/20 455 457 450 450 639,000
1986/03/19 462 465 451 455 1,095,000
1986/03/18 460 460 456 457 403,000
1986/03/17 460 465 455 460 474,000
1986/03/15 461 461 456 456 673,000
1986/03/14 450 460 450 459 1,607,000
1986/03/13 462 463 444 450 2,564,000
1986/03/12 470 470 461 461 554,000
1986/03/11 470 470 465 470 608,000
1986/03/10 473 478 469 472 385,000
1986/03/07 473 474 472 472 159,000
1986/03/06 475 480 472 472 231,000
1986/03/05 468 474 467 472 559,000
1986/03/04 468 468 466 468 395,000
1986/03/03 475 478 469 470 333,000
1986/03/01 470 475 468 475 202,000
1986/02/28 476 477 466 470 741,000
1986/02/27 480 485 476 479 230,000
1986/02/26 480 485 478 479 139,000
1986/02/25 479 485 475 480 327,000
1986/02/24 479 485 479 479 114,000
1986/02/22 478 480 476 479 100,000
1986/02/21 480 480 474 474 385,000
1986/02/20 481 482 478 480 363,000
1986/02/19 485 487 481 482 253,000
1986/02/18 485 489 485 488 363,000
1986/02/17 489 490 483 485 296,000
1986/02/15 482 489 481 481 169,000
1986/02/14 488 489 485 485 421,000
1986/02/13 488 495 486 490 372,000
1986/02/12 489 490 485 486 253,000
1986/02/10 482 487 482 484 124,000
1986/02/07 484 485 481 481 194,000
1986/02/06 487 487 481 483 323,000
1986/02/05 486 492 485 485 246,000
1986/02/04 487 488 483 485 235,000
1986/02/03 483 495 482 486 73,000
1986/02/01 484 484 480 481 256,000
1986/01/31 485 486 482 485 438,000
1986/01/30 486 487 486 487 111,000
1986/01/29 490 490 485 485 103,000
1986/01/28 490 490 486 490 144,000
1986/01/27 490 490 486 490 73,000
1986/01/25 490 490 486 486 148,000
1986/01/24 490 494 488 490 119,000
1986/01/23 490 495 485 490 246,000
1986/01/22 510 514 501 505 154,000
1986/01/21 504 510 504 508 71,000
1986/01/20 520 520 505 514 119,000
1986/01/18 500 500 499 499 63,000
1986/01/17 477 485 477 480 300,000
1986/01/16 480 480 477 477 293,000
1986/01/14 475 478 475 477 188,000
1986/01/13 476 480 475 480 145,000
1986/01/10 485 486 475 479 448,000
1986/01/09 490 490 485 490 175,000
1986/01/08 510 510 500 500 152,000
1986/01/07 520 520 510 510 174,000
1986/01/06 515 525 515 520 98,000
1986/01/04 520 530 520 520 29,000

このページの先頭へ