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 |
---|---|---|---|---|---|
1987/12/28 | 551 | 574 | 550 | 574 | 164,000 |
1987/12/26 | 584 | 584 | 561 | 561 | 270,000 |
1987/12/25 | 586 | 589 | 575 | 585 | 705,000 |
1987/12/24 | 600 | 600 | 586 | 589 | 948,000 |
1987/12/23 | 598 | 600 | 581 | 600 | 468,000 |
1987/12/22 | 600 | 602 | 596 | 602 | 553,000 |
1987/12/21 | 598 | 600 | 595 | 595 | 494,000 |
1987/12/18 | 598 | 600 | 592 | 596 | 1,020,000 |
1987/12/17 | 600 | 607 | 591 | 598 | 2,038,000 |
1987/12/16 | 597 | 602 | 582 | 590 | 3,321,000 |
1987/12/15 | 575 | 591 | 568 | 577 | 2,959,000 |
1987/12/14 | 569 | 571 | 565 | 566 | 454,000 |
1987/12/11 | 564 | 578 | 564 | 569 | 1,290,000 |
1987/12/10 | 574 | 574 | 568 | 574 | 381,000 |
1987/12/09 | 575 | 576 | 565 | 565 | 1,126,000 |
1987/12/08 | 551 | 570 | 546 | 570 | 998,000 |
1987/12/07 | 565 | 565 | 540 | 545 | 264,000 |
1987/12/05 | 560 | 570 | 550 | 560 | 91,000 |
1987/12/04 | 555 | 555 | 547 | 555 | 319,000 |
1987/12/03 | 559 | 562 | 555 | 555 | 584,000 |
1987/12/02 | 550 | 560 | 547 | 555 | 432,000 |
1987/12/01 | 530 | 549 | 530 | 545 | 988,000 |
1987/11/30 | 565 | 569 | 543 | 550 | 318,000 |
1987/11/28 | 565 | 575 | 562 | 575 | 404,000 |
1987/11/27 | 570 | 574 | 565 | 573 | 1,492,000 |
1987/11/26 | 560 | 568 | 551 | 565 | 591,000 |
1987/11/25 | 551 | 563 | 551 | 562 | 685,000 |
1987/11/24 | 549 | 550 | 540 | 548 | 134,000 |
1987/11/20 | 545 | 545 | 530 | 539 | 181,000 |
1987/11/19 | 550 | 560 | 540 | 540 | 535,000 |
1987/11/18 | 515 | 545 | 515 | 540 | 574,000 |
1987/11/17 | 539 | 539 | 518 | 530 | 833,000 |
1987/11/16 | 530 | 535 | 525 | 535 | 868,000 |
1987/11/13 | 530 | 540 | 525 | 538 | 892,000 |
1987/11/12 | 510 | 515 | 501 | 510 | 1,061,000 |
1987/11/11 | 516 | 523 | 490 | 492 | 1,036,000 |
1987/11/10 | 528 | 530 | 511 | 511 | 888,000 |
1987/11/09 | 539 | 539 | 522 | 528 | 627,000 |
1987/11/07 | 550 | 550 | 530 | 539 | 164,000 |
1987/11/06 | 542 | 552 | 526 | 547 | 767,000 |
1987/11/05 | 545 | 545 | 532 | 532 | 344,000 |
1987/11/04 | 550 | 555 | 550 | 551 | 643,000 |
1987/11/02 | 570 | 575 | 551 | 575 | 754,000 |
1987/10/31 | 568 | 570 | 560 | 570 | 497,000 |
1987/10/30 | 534 | 548 | 531 | 540 | 460,000 |
1987/10/29 | 540 | 545 | 525 | 525 | 801,000 |
1987/10/28 | 565 | 568 | 540 | 558 | 1,174,000 |
1987/10/27 | 525 | 565 | 522 | 542 | 1,774,000 |
1987/10/26 | 556 | 568 | 525 | 535 | 1,795,000 |
1987/10/24 | 545 | 570 | 545 | 550 | 1,412,000 |
1987/10/23 | 552 | 562 | 525 | 549 | 3,005,000 |
1987/10/22 | 610 | 615 | 582 | 582 | 2,155,000 |
1987/10/21 | 552 | 599 | 552 | 580 | 1,649,000 |
1987/10/20 | 547 | 547 | 547 | 547 | 1,082,000 |
1987/10/19 | 645 | 665 | 645 | 647 | 852,000 |
1987/10/16 | 682 | 690 | 673 | 685 | 420,000 |
1987/10/15 | 699 | 708 | 685 | 692 | 1,415,000 |
1987/10/14 | 714 | 718 | 704 | 712 | 2,713,000 |
1987/10/13 | 710 | 713 | 701 | 710 | 902,000 |
1987/10/12 | 713 | 719 | 710 | 713 | 1,135,000 |
1987/10/09 | 717 | 725 | 715 | 723 | 13,959,000 |
1987/10/08 | 703 | 709 | 693 | 707 | 8,829,000 |
1987/10/07 | 679 | 690 | 670 | 689 | 3,661,000 |
1987/10/06 | 681 | 686 | 675 | 686 | 1,661,000 |
1987/10/05 | 686 | 686 | 680 | 681 | 1,366,000 |
1987/10/03 | 675 | 687 | 675 | 685 | 3,120,000 |
1987/10/02 | 676 | 676 | 666 | 670 | 1,899,000 |
1987/10/01 | 669 | 680 | 660 | 675 | 6,317,000 |
1987/09/30 | 659 | 670 | 655 | 663 | 3,509,000 |
1987/09/29 | 658 | 669 | 652 | 659 | 4,051,000 |
1987/09/28 | 649 | 649 | 635 | 648 | 1,814,000 |
1987/09/26 | 640 | 643 | 625 | 640 | 1,256,000 |
1987/09/25 | 639 | 645 | 637 | 643 | 1,775,000 |
1987/09/24 | 637 | 649 | 626 | 635 | 2,106,000 |
1987/09/22 | 629 | 629 | 622 | 627 | 1,043,000 |
1987/09/21 | 626 | 630 | 620 | 621 | 1,542,000 |
1987/09/18 | 626 | 630 | 620 | 624 | 1,261,000 |
1987/09/17 | 615 | 623 | 610 | 620 | 905,000 |
1987/09/16 | 606 | 615 | 606 | 615 | 535,000 |
1987/09/14 | 624 | 624 | 610 | 620 | 771,000 |
1987/09/11 | 607 | 619 | 601 | 614 | 548,000 |
1987/09/10 | 607 | 607 | 597 | 597 | 180,000 |
1987/09/09 | 598 | 602 | 595 | 600 | 560,000 |
1987/09/08 | 595 | 600 | 595 | 598 | 426,000 |
1987/09/07 | 600 | 600 | 591 | 600 | 451,000 |
1987/09/05 | 611 | 613 | 600 | 605 | 638,000 |
1987/09/04 | 611 | 615 | 605 | 611 | 388,000 |
1987/09/03 | 612 | 615 | 601 | 601 | 1,173,000 |
1987/09/02 | 630 | 630 | 615 | 622 | 556,000 |
1987/09/01 | 615 | 625 | 613 | 620 | 792,000 |
1987/08/31 | 610 | 615 | 610 | 612 | 710,000 |
1987/08/29 | 612 | 612 | 605 | 610 | 214,000 |
1987/08/28 | 618 | 620 | 602 | 602 | 1,175,000 |
1987/08/27 | 615 | 616 | 609 | 613 | 612,000 |
1987/08/26 | 612 | 612 | 605 | 608 | 707,000 |
1987/08/25 | 601 | 605 | 600 | 602 | 347,000 |
1987/08/24 | 604 | 615 | 600 | 605 | 388,000 |
1987/08/22 | 620 | 620 | 600 | 608 | 316,000 |
1987/08/21 | 606 | 610 | 600 | 600 | 275,000 |
1987/08/20 | 615 | 620 | 605 | 607 | 758,000 |
1987/08/19 | 609 | 609 | 590 | 595 | 941,000 |
1987/08/18 | 625 | 625 | 610 | 610 | 958,000 |
1987/08/17 | 630 | 630 | 620 | 624 | 650,000 |
1987/08/14 | 640 | 644 | 625 | 630 | 1,746,000 |
1987/08/13 | 646 | 655 | 635 | 644 | 1,735,000 |
1987/08/12 | 653 | 659 | 651 | 656 | 1,016,000 |
1987/08/11 | 665 | 665 | 647 | 658 | 1,364,000 |
1987/08/10 | 640 | 662 | 640 | 659 | 3,196,000 |
1987/08/07 | 642 | 645 | 632 | 640 | 1,924,000 |
1987/08/06 | 660 | 660 | 641 | 645 | 3,577,000 |
1987/08/05 | 658 | 663 | 646 | 650 | 3,595,000 |
1987/08/04 | 644 | 675 | 638 | 653 | 8,568,000 |
1987/08/03 | 645 | 670 | 644 | 654 | 7,715,000 |
1987/08/01 | 636 | 640 | 620 | 640 | 2,317,000 |
1987/07/31 | 644 | 647 | 637 | 639 | 10,768,000 |
1987/07/30 | 605 | 636 | 600 | 634 | 9,817,000 |
1987/07/29 | 575 | 585 | 567 | 585 | 1,175,000 |
1987/07/28 | 571 | 575 | 567 | 568 | 361,000 |
1987/07/27 | 574 | 574 | 561 | 573 | 418,000 |
1987/07/25 | 565 | 575 | 560 | 560 | 355,000 |
1987/07/24 | 556 | 580 | 556 | 575 | 771,000 |
1987/07/23 | 559 | 559 | 545 | 555 | 680,000 |
1987/07/22 | 556 | 561 | 545 | 549 | 708,000 |
1987/07/21 | 555 | 565 | 555 | 558 | 461,000 |
1987/07/20 | 570 | 579 | 570 | 575 | 460,000 |
1987/07/17 | 565 | 579 | 565 | 576 | 897,000 |
1987/07/16 | 570 | 570 | 565 | 565 | 233,000 |
1987/07/15 | 577 | 583 | 565 | 570 | 641,000 |
1987/07/14 | 578 | 588 | 575 | 580 | 1,185,000 |
1987/07/13 | 580 | 580 | 576 | 578 | 669,000 |
1987/07/10 | 568 | 580 | 565 | 570 | 700,000 |
1987/07/09 | 570 | 577 | 568 | 568 | 634,000 |
1987/07/08 | 582 | 582 | 566 | 572 | 844,000 |
1987/07/07 | 584 | 585 | 561 | 572 | 1,180,000 |
1987/07/06 | 588 | 588 | 580 | 585 | 722,000 |
1987/07/04 | 589 | 590 | 580 | 588 | 1,169,000 |
1987/07/03 | 575 | 590 | 573 | 588 | 2,701,000 |
1987/07/02 | 564 | 570 | 554 | 567 | 469,000 |
1987/07/01 | 555 | 566 | 552 | 560 | 586,000 |
1987/06/30 | 560 | 563 | 550 | 560 | 455,000 |
1987/06/29 | 551 | 572 | 550 | 555 | 267,000 |
1987/06/27 | 571 | 578 | 550 | 550 | 514,000 |
1987/06/26 | 579 | 580 | 568 | 570 | 893,000 |
1987/06/25 | 569 | 575 | 565 | 570 | 1,133,000 |
1987/06/24 | 580 | 585 | 572 | 575 | 3,613,000 |
1987/06/23 | 549 | 569 | 545 | 560 | 3,424,000 |
1987/06/22 | 546 | 549 | 540 | 541 | 1,317,000 |
1987/06/19 | 547 | 548 | 538 | 540 | 1,058,000 |
1987/06/18 | 550 | 550 | 535 | 538 | 881,000 |
1987/06/17 | 546 | 550 | 540 | 543 | 1,559,000 |
1987/06/16 | 543 | 545 | 539 | 545 | 1,799,000 |
1987/06/15 | 543 | 543 | 536 | 538 | 558,000 |
1987/06/12 | 542 | 542 | 532 | 533 | 693,000 |
1987/06/11 | 530 | 540 | 522 | 522 | 2,084,000 |
1987/06/10 | 526 | 536 | 526 | 529 | 770,000 |
1987/06/09 | 545 | 552 | 532 | 536 | 3,127,000 |
1987/06/08 | 545 | 545 | 538 | 545 | 1,210,000 |
1987/06/06 | 531 | 539 | 531 | 538 | 895,000 |
1987/06/05 | 540 | 540 | 526 | 529 | 1,419,000 |
1987/06/04 | 538 | 538 | 520 | 525 | 1,405,000 |
1987/06/03 | 520 | 540 | 518 | 537 | 2,268,000 |
1987/06/02 | 535 | 535 | 520 | 522 | 990,000 |
1987/06/01 | 533 | 538 | 530 | 530 | 1,179,000 |
1987/05/30 | 539 | 540 | 533 | 538 | 1,239,000 |
1987/05/29 | 530 | 548 | 527 | 537 | 7,001,000 |
1987/05/28 | 524 | 527 | 511 | 515 | 2,178,000 |
1987/05/27 | 520 | 532 | 513 | 520 | 3,417,000 |
1987/05/26 | 506 | 513 | 504 | 513 | 992,000 |
1987/05/25 | 508 | 512 | 504 | 506 | 1,325,000 |
1987/05/23 | 506 | 509 | 503 | 505 | 1,198,000 |
1987/05/22 | 493 | 507 | 491 | 500 | 2,936,000 |
1987/05/21 | 473 | 494 | 473 | 488 | 1,723,000 |
1987/05/20 | 470 | 475 | 470 | 475 | 388,000 |
1987/05/19 | 468 | 479 | 468 | 476 | 506,000 |
1987/05/18 | 470 | 477 | 468 | 470 | 379,000 |
1987/05/15 | 478 | 478 | 475 | 475 | 386,000 |
1987/05/14 | 475 | 478 | 470 | 475 | 669,000 |
1987/05/13 | 470 | 470 | 465 | 466 | 199,000 |
1987/05/12 | 461 | 465 | 460 | 460 | 392,000 |
1987/05/11 | 470 | 470 | 461 | 461 | 318,000 |
1987/05/08 | 470 | 475 | 465 | 470 | 542,000 |
1987/05/07 | 470 | 471 | 465 | 470 | 122,000 |
1987/05/06 | 475 | 478 | 465 | 470 | 207,000 |
1987/05/02 | 458 | 469 | 450 | 460 | 202,000 |
1987/05/01 | 458 | 462 | 458 | 460 | 320,000 |
1987/04/30 | 446 | 454 | 446 | 448 | 296,000 |
1987/04/28 | 445 | 447 | 432 | 446 | 369,000 |
1987/04/27 | 429 | 446 | 429 | 446 | 913,000 |
1987/04/25 | 447 | 447 | 438 | 439 | 245,000 |
1987/04/24 | 453 | 454 | 441 | 441 | 488,000 |
1987/04/23 | 458 | 459 | 446 | 446 | 533,000 |
1987/04/22 | 440 | 448 | 439 | 448 | 525,000 |
1987/04/21 | 450 | 450 | 436 | 440 | 557,000 |
1987/04/20 | 436 | 445 | 436 | 444 | 322,000 |
1987/04/17 | 441 | 448 | 435 | 436 | 786,000 |
1987/04/16 | 438 | 440 | 430 | 440 | 1,217,000 |
1987/04/15 | 445 | 450 | 445 | 445 | 1,230,000 |
1987/04/14 | 451 | 451 | 445 | 445 | 566,000 |
1987/04/13 | 466 | 470 | 451 | 457 | 207,000 |
1987/04/10 | 471 | 479 | 466 | 471 | 286,000 |
1987/04/09 | 478 | 485 | 476 | 476 | 227,000 |
1987/04/08 | 480 | 488 | 475 | 488 | 325,000 |
1987/04/07 | 485 | 486 | 470 | 472 | 434,000 |
1987/04/06 | 504 | 504 | 487 | 487 | 279,000 |
1987/04/04 | 496 | 499 | 493 | 499 | 176,000 |
1987/04/03 | 492 | 500 | 490 | 492 | 1,132,000 |
1987/04/02 | 492 | 497 | 486 | 497 | 476,000 |
1987/04/01 | 500 | 500 | 484 | 493 | 1,633,000 |
1987/03/31 | 479 | 490 | 472 | 485 | 505,000 |
1987/03/30 | 523 | 523 | 485 | 485 | 1,269,000 |
1987/03/28 | 511 | 517 | 508 | 517 | 3,428,000 |
1987/03/27 | 501 | 519 | 498 | 506 | 2,944,000 |
1987/03/26 | 490 | 496 | 485 | 496 | 1,600,000 |
1987/03/25 | 480 | 500 | 480 | 485 | 4,782,000 |
1987/03/24 | 460 | 480 | 460 | 478 | 1,245,000 |
1987/03/23 | 465 | 465 | 458 | 460 | 1,360,000 |
1987/03/20 | 454 | 459 | 453 | 453 | 437,000 |
1987/03/19 | 457 | 460 | 454 | 455 | 461,000 |
1987/03/18 | 465 | 465 | 453 | 455 | 665,000 |
1987/03/17 | 465 | 465 | 456 | 460 | 418,000 |
1987/03/16 | 469 | 469 | 466 | 469 | 256,000 |
1987/03/13 | 463 | 475 | 463 | 470 | 1,185,000 |
1987/03/12 | 453 | 460 | 448 | 456 | 558,000 |
1987/03/11 | 450 | 457 | 450 | 454 | 209,000 |
1987/03/10 | 462 | 462 | 450 | 451 | 501,000 |
1987/03/09 | 451 | 459 | 449 | 456 | 221,000 |
1987/03/07 | 450 | 454 | 450 | 450 | 212,000 |
1987/03/06 | 455 | 456 | 450 | 450 | 455,000 |
1987/03/05 | 462 | 462 | 455 | 455 | 312,000 |
1987/03/04 | 460 | 465 | 456 | 456 | 159,000 |
1987/03/03 | 467 | 470 | 466 | 470 | 147,000 |
1987/03/02 | 456 | 469 | 456 | 466 | 223,000 |
1987/02/28 | 459 | 460 | 458 | 460 | 205,000 |
1987/02/27 | 462 | 463 | 456 | 462 | 421,000 |
1987/02/26 | 474 | 474 | 455 | 466 | 319,000 |
1987/02/25 | 467 | 479 | 462 | 474 | 326,000 |
1987/02/24 | 467 | 467 | 460 | 467 | 412,000 |
1987/02/23 | 470 | 470 | 457 | 469 | 332,000 |
1987/02/20 | 484 | 485 | 461 | 469 | 658,000 |
1987/02/19 | 472 | 480 | 470 | 480 | 700,000 |
1987/02/18 | 465 | 470 | 463 | 467 | 768,000 |
1987/02/17 | 465 | 470 | 460 | 462 | 365,000 |
1987/02/16 | 455 | 460 | 454 | 455 | 708,000 |
1987/02/13 | 460 | 460 | 453 | 453 | 404,000 |
1987/02/12 | 460 | 460 | 455 | 455 | 206,000 |
1987/02/10 | 465 | 470 | 455 | 455 | 386,000 |
1987/02/09 | 460 | 460 | 460 | 460 | 67,000 |
1987/02/07 | 455 | 460 | 455 | 460 | 60,000 |
1987/02/06 | 460 | 460 | 456 | 456 | 114,000 |
1987/02/05 | 459 | 460 | 455 | 455 | 359,000 |
1987/02/04 | 455 | 460 | 450 | 458 | 400,000 |
1987/02/03 | 455 | 455 | 453 | 455 | 387,000 |
1987/02/02 | 459 | 468 | 454 | 459 | 757,000 |
1987/01/31 | 450 | 454 | 450 | 452 | 253,000 |
1987/01/30 | 456 | 457 | 450 | 456 | 183,000 |
1987/01/29 | 455 | 463 | 455 | 460 | 164,000 |
1987/01/28 | 470 | 470 | 460 | 465 | 353,000 |
1987/01/27 | 469 | 469 | 464 | 466 | 439,000 |
1987/01/26 | 466 | 467 | 458 | 464 | 2,720,000 |
1987/01/24 | 460 | 463 | 459 | 463 | 144,000 |
1987/01/23 | 453 | 459 | 450 | 459 | 306,000 |
1987/01/22 | 445 | 451 | 444 | 448 | 1,109,000 |
1987/01/21 | 448 | 448 | 440 | 440 | 842,000 |
1987/01/20 | 451 | 465 | 436 | 445 | 1,553,000 |
1987/01/19 | 460 | 460 | 453 | 453 | 211,000 |
1987/01/16 | 464 | 470 | 459 | 459 | 729,000 |
1987/01/14 | 458 | 474 | 458 | 465 | 215,000 |
1987/01/13 | 470 | 475 | 462 | 462 | 269,000 |
1987/01/12 | 471 | 477 | 466 | 470 | 276,000 |
1987/01/09 | 486 | 486 | 476 | 476 | 242,000 |
1987/01/08 | 499 | 499 | 488 | 492 | 295,000 |
1987/01/07 | 488 | 499 | 488 | 499 | 305,000 |
1987/01/06 | 488 | 490 | 488 | 488 | 89,000 |
1987/01/05 | 490 | 490 | 486 | 488 | 80,000 |