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 |