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 |
---|---|---|---|---|---|
1988/12/28 | 818 | 818 | 806 | 812 | 723,000 |
1988/12/27 | 820 | 820 | 805 | 808 | 1,419,000 |
1988/12/26 | 815 | 821 | 810 | 815 | 687,000 |
1988/12/24 | 825 | 830 | 815 | 815 | 580,000 |
1988/12/23 | 825 | 830 | 811 | 825 | 1,190,000 |
1988/12/22 | 830 | 830 | 820 | 820 | 912,000 |
1988/12/21 | 820 | 830 | 816 | 825 | 1,476,000 |
1988/12/20 | 824 | 830 | 816 | 830 | 912,000 |
1988/12/19 | 836 | 836 | 824 | 824 | 454,000 |
1988/12/16 | 840 | 843 | 821 | 826 | 1,649,000 |
1988/12/15 | 830 | 835 | 821 | 830 | 711,000 |
1988/12/14 | 827 | 835 | 825 | 831 | 624,000 |
1988/12/13 | 833 | 835 | 826 | 826 | 620,000 |
1988/12/12 | 839 | 840 | 830 | 835 | 741,000 |
1988/12/09 | 831 | 838 | 831 | 835 | 682,000 |
1988/12/08 | 841 | 845 | 830 | 838 | 874,000 |
1988/12/07 | 838 | 847 | 830 | 840 | 2,343,000 |
1988/12/06 | 829 | 845 | 826 | 828 | 1,379,000 |
1988/12/05 | 826 | 830 | 821 | 825 | 756,000 |
1988/12/03 | 835 | 845 | 830 | 830 | 1,124,000 |
1988/12/02 | 835 | 839 | 829 | 835 | 4,021,000 |
1988/12/01 | 824 | 836 | 820 | 829 | 7,106,000 |
1988/11/30 | 806 | 822 | 806 | 822 | 2,887,000 |
1988/11/29 | 782 | 805 | 781 | 800 | 422,000 |
1988/11/28 | 800 | 800 | 786 | 792 | 699,000 |
1988/11/26 | 799 | 809 | 799 | 805 | 817,000 |
1988/11/25 | 800 | 818 | 800 | 818 | 1,797,000 |
1988/11/24 | 793 | 800 | 783 | 800 | 969,000 |
1988/11/22 | 780 | 805 | 777 | 784 | 1,336,000 |
1988/11/21 | 767 | 775 | 767 | 772 | 423,000 |
1988/11/18 | 776 | 782 | 770 | 771 | 776,000 |
1988/11/17 | 767 | 778 | 758 | 766 | 697,000 |
1988/11/16 | 768 | 779 | 768 | 779 | 588,000 |
1988/11/15 | 770 | 770 | 761 | 770 | 270,000 |
1988/11/14 | 770 | 772 | 761 | 762 | 345,000 |
1988/11/11 | 759 | 775 | 756 | 770 | 498,000 |
1988/11/10 | 760 | 770 | 759 | 759 | 502,000 |
1988/11/09 | 785 | 785 | 762 | 765 | 695,000 |
1988/11/08 | 759 | 775 | 756 | 775 | 311,000 |
1988/11/07 | 770 | 775 | 756 | 756 | 615,000 |
1988/11/05 | 780 | 786 | 771 | 771 | 372,000 |
1988/11/04 | 791 | 795 | 773 | 784 | 1,018,000 |
1988/11/02 | 820 | 820 | 798 | 798 | 1,373,000 |
1988/11/01 | 824 | 825 | 811 | 825 | 1,465,000 |
1988/10/31 | 833 | 833 | 813 | 820 | 1,580,000 |
1988/10/29 | 800 | 826 | 800 | 823 | 2,234,000 |
1988/10/28 | 798 | 800 | 785 | 798 | 2,179,000 |
1988/10/27 | 772 | 792 | 772 | 790 | 950,000 |
1988/10/26 | 782 | 795 | 771 | 782 | 1,079,000 |
1988/10/25 | 750 | 767 | 749 | 752 | 1,637,000 |
1988/10/24 | 738 | 750 | 738 | 742 | 491,000 |
1988/10/22 | 741 | 745 | 738 | 739 | 300,000 |
1988/10/21 | 742 | 747 | 740 | 740 | 596,000 |
1988/10/20 | 747 | 750 | 740 | 743 | 326,000 |
1988/10/19 | 741 | 742 | 738 | 740 | 422,000 |
1988/10/18 | 749 | 750 | 740 | 743 | 578,000 |
1988/10/17 | 750 | 755 | 749 | 749 | 684,000 |
1988/10/14 | 750 | 755 | 749 | 752 | 884,000 |
1988/10/13 | 751 | 755 | 751 | 754 | 600,000 |
1988/10/12 | 757 | 762 | 751 | 754 | 735,000 |
1988/10/11 | 757 | 762 | 757 | 762 | 1,664,000 |
1988/10/07 | 758 | 764 | 755 | 756 | 536,000 |
1988/10/06 | 756 | 764 | 755 | 764 | 589,000 |
1988/10/05 | 760 | 767 | 755 | 759 | 613,000 |
1988/10/04 | 760 | 770 | 751 | 755 | 480,000 |
1988/10/03 | 775 | 780 | 760 | 760 | 906,000 |
1988/10/01 | 790 | 790 | 775 | 780 | 1,154,000 |
1988/09/30 | 770 | 791 | 766 | 780 | 978,000 |
1988/09/29 | 755 | 760 | 748 | 760 | 670,000 |
1988/09/28 | 745 | 755 | 732 | 755 | 1,551,000 |
1988/09/27 | 755 | 755 | 741 | 755 | 852,000 |
1988/09/26 | 760 | 770 | 755 | 755 | 574,000 |
1988/09/24 | 757 | 760 | 755 | 760 | 347,000 |
1988/09/22 | 770 | 775 | 757 | 757 | 1,456,000 |
1988/09/21 | 767 | 770 | 761 | 761 | 906,000 |
1988/09/20 | 775 | 775 | 761 | 775 | 1,213,000 |
1988/09/19 | 775 | 784 | 770 | 775 | 940,000 |
1988/09/16 | 790 | 790 | 780 | 780 | 556,000 |
1988/09/14 | 787 | 796 | 781 | 790 | 960,000 |
1988/09/13 | 791 | 800 | 786 | 787 | 839,000 |
1988/09/12 | 785 | 791 | 785 | 791 | 213,000 |
1988/09/09 | 784 | 795 | 784 | 785 | 520,000 |
1988/09/08 | 798 | 798 | 780 | 783 | 458,000 |
1988/09/07 | 795 | 795 | 780 | 781 | 778,000 |
1988/09/06 | 801 | 801 | 791 | 795 | 951,000 |
1988/09/05 | 790 | 798 | 787 | 791 | 762,000 |
1988/09/03 | 763 | 784 | 763 | 780 | 651,000 |
1988/09/02 | 756 | 775 | 755 | 760 | 518,000 |
1988/09/01 | 770 | 785 | 755 | 755 | 1,145,000 |
1988/08/31 | 790 | 800 | 771 | 780 | 546,000 |
1988/08/30 | 800 | 807 | 790 | 800 | 717,000 |
1988/08/29 | 809 | 809 | 800 | 800 | 436,000 |
1988/08/27 | 805 | 808 | 800 | 804 | 302,000 |
1988/08/26 | 810 | 815 | 800 | 809 | 671,000 |
1988/08/25 | 817 | 821 | 810 | 814 | 757,000 |
1988/08/24 | 825 | 827 | 812 | 815 | 1,409,000 |
1988/08/23 | 828 | 830 | 817 | 825 | 1,042,000 |
1988/08/22 | 803 | 850 | 803 | 833 | 1,939,000 |
1988/08/19 | 800 | 810 | 798 | 801 | 624,000 |
1988/08/18 | 796 | 805 | 796 | 800 | 825,000 |
1988/08/17 | 813 | 819 | 796 | 803 | 1,065,000 |
1988/08/16 | 800 | 814 | 796 | 814 | 574,000 |
1988/08/15 | 812 | 812 | 802 | 805 | 279,000 |
1988/08/12 | 806 | 815 | 805 | 806 | 435,000 |
1988/08/11 | 800 | 810 | 800 | 802 | 1,044,000 |
1988/08/10 | 809 | 822 | 800 | 804 | 1,725,000 |
1988/08/09 | 817 | 823 | 810 | 810 | 801,000 |
1988/08/08 | 810 | 825 | 810 | 816 | 384,000 |
1988/08/06 | 804 | 820 | 803 | 820 | 587,000 |
1988/08/05 | 815 | 820 | 802 | 802 | 1,309,000 |
1988/08/04 | 825 | 830 | 816 | 816 | 702,000 |
1988/08/03 | 840 | 844 | 812 | 825 | 1,785,000 |
1988/08/02 | 838 | 853 | 828 | 840 | 3,654,000 |
1988/08/01 | 825 | 830 | 808 | 830 | 2,139,000 |
1988/07/30 | 810 | 819 | 806 | 815 | 493,000 |
1988/07/29 | 810 | 815 | 801 | 810 | 903,000 |
1988/07/28 | 830 | 835 | 806 | 820 | 1,490,000 |
1988/07/27 | 840 | 844 | 820 | 820 | 1,023,000 |
1988/07/26 | 825 | 830 | 815 | 825 | 1,209,000 |
1988/07/25 | 839 | 844 | 815 | 815 | 1,613,000 |
1988/07/23 | 849 | 854 | 830 | 849 | 1,037,000 |
1988/07/22 | 875 | 880 | 851 | 851 | 1,698,000 |
1988/07/21 | 885 | 893 | 865 | 870 | 2,216,000 |
1988/07/20 | 873 | 900 | 860 | 885 | 3,960,000 |
1988/07/19 | 904 | 904 | 851 | 853 | 5,393,000 |
1988/07/18 | 908 | 917 | 895 | 901 | 14,451,000 |
1988/07/15 | 883 | 915 | 878 | 898 | 25,514,000 |
1988/07/14 | 862 | 882 | 862 | 863 | 4,766,000 |
1988/07/13 | 875 | 875 | 860 | 861 | 3,069,000 |
1988/07/12 | 881 | 884 | 863 | 878 | 3,788,000 |
1988/07/11 | 874 | 888 | 868 | 871 | 7,847,000 |
1988/07/08 | 898 | 898 | 868 | 871 | 12,714,000 |
1988/07/07 | 840 | 899 | 838 | 890 | 44,020,000 |
1988/07/06 | 825 | 842 | 820 | 835 | 16,181,000 |
1988/07/05 | 805 | 814 | 801 | 809 | 2,194,000 |
1988/07/04 | 794 | 809 | 794 | 805 | 1,128,000 |
1988/07/02 | 804 | 812 | 790 | 793 | 1,590,000 |
1988/07/01 | 820 | 825 | 811 | 811 | 5,100,000 |
1988/06/30 | 808 | 823 | 804 | 810 | 6,929,000 |
1988/06/29 | 810 | 816 | 795 | 806 | 4,015,000 |
1988/06/28 | 825 | 827 | 804 | 810 | 13,148,000 |
1988/06/27 | 794 | 818 | 794 | 818 | 3,001,000 |
1988/06/25 | 819 | 819 | 798 | 804 | 2,166,000 |
1988/06/24 | 833 | 834 | 815 | 820 | 11,607,000 |
1988/06/23 | 818 | 827 | 802 | 823 | 15,224,000 |
1988/06/22 | 814 | 823 | 802 | 808 | 28,309,000 |
1988/06/21 | 775 | 794 | 775 | 794 | 10,335,000 |
1988/06/20 | 774 | 780 | 770 | 775 | 2,541,000 |
1988/06/17 | 756 | 771 | 751 | 771 | 4,595,000 |
1988/06/16 | 762 | 767 | 756 | 761 | 1,778,000 |
1988/06/15 | 770 | 772 | 758 | 760 | 1,702,000 |
1988/06/14 | 761 | 761 | 746 | 761 | 898,000 |
1988/06/13 | 757 | 764 | 751 | 751 | 770,000 |
1988/06/10 | 770 | 770 | 761 | 767 | 1,995,000 |
1988/06/09 | 770 | 780 | 755 | 760 | 2,225,000 |
1988/06/08 | 761 | 784 | 761 | 763 | 3,156,000 |
1988/06/07 | 771 | 772 | 766 | 768 | 1,915,000 |
1988/06/06 | 783 | 785 | 770 | 777 | 2,198,000 |
1988/06/04 | 786 | 789 | 776 | 783 | 1,694,000 |
1988/06/03 | 785 | 795 | 776 | 776 | 9,268,000 |
1988/06/02 | 802 | 809 | 780 | 781 | 20,426,000 |
1988/06/01 | 755 | 797 | 750 | 792 | 38,455,000 |
1988/05/31 | 753 | 754 | 739 | 747 | 2,251,000 |
1988/05/30 | 741 | 751 | 736 | 736 | 1,715,000 |
1988/05/28 | 750 | 753 | 721 | 721 | 2,872,000 |
1988/05/27 | 746 | 756 | 744 | 753 | 10,401,000 |
1988/05/26 | 726 | 747 | 726 | 746 | 4,256,000 |
1988/05/25 | 721 | 733 | 720 | 721 | 1,708,000 |
1988/05/24 | 725 | 730 | 718 | 721 | 1,275,000 |
1988/05/23 | 735 | 735 | 716 | 725 | 1,117,000 |
1988/05/20 | 747 | 747 | 731 | 737 | 1,096,000 |
1988/05/19 | 750 | 753 | 730 | 740 | 2,522,000 |
1988/05/18 | 755 | 755 | 746 | 754 | 2,192,000 |
1988/05/17 | 755 | 756 | 747 | 752 | 2,057,000 |
1988/05/16 | 753 | 757 | 752 | 757 | 3,185,000 |
1988/05/13 | 742 | 759 | 742 | 752 | 5,037,000 |
1988/05/12 | 746 | 746 | 732 | 740 | 1,954,000 |
1988/05/11 | 749 | 752 | 735 | 736 | 3,406,000 |
1988/05/10 | 747 | 753 | 743 | 749 | 3,591,000 |
1988/05/09 | 750 | 761 | 742 | 748 | 5,796,000 |
1988/05/07 | 740 | 747 | 738 | 745 | 2,147,000 |
1988/05/06 | 742 | 742 | 735 | 741 | 4,140,000 |
1988/05/02 | 742 | 742 | 734 | 742 | 986,000 |
1988/04/30 | 734 | 742 | 729 | 742 | 1,369,000 |
1988/04/28 | 729 | 734 | 725 | 734 | 954,000 |
1988/04/27 | 739 | 739 | 725 | 725 | 731,000 |
1988/04/26 | 731 | 740 | 728 | 735 | 1,655,000 |
1988/04/25 | 738 | 742 | 733 | 734 | 1,912,000 |
1988/04/23 | 735 | 740 | 728 | 738 | 1,100,000 |
1988/04/22 | 741 | 741 | 726 | 731 | 1,254,000 |
1988/04/21 | 740 | 745 | 731 | 739 | 995,000 |
1988/04/20 | 730 | 750 | 727 | 750 | 1,518,000 |
1988/04/19 | 740 | 746 | 727 | 740 | 2,638,000 |
1988/04/18 | 734 | 754 | 725 | 750 | 7,808,000 |
1988/04/15 | 701 | 735 | 691 | 735 | 1,739,000 |
1988/04/14 | 725 | 725 | 706 | 708 | 831,000 |
1988/04/13 | 717 | 727 | 713 | 720 | 1,327,000 |
1988/04/12 | 725 | 735 | 716 | 730 | 1,432,000 |
1988/04/11 | 729 | 735 | 721 | 727 | 1,732,000 |
1988/04/08 | 760 | 762 | 711 | 730 | 5,246,000 |
1988/04/07 | 769 | 769 | 753 | 760 | 6,258,000 |
1988/04/06 | 745 | 765 | 740 | 759 | 7,902,000 |
1988/04/05 | 737 | 740 | 733 | 740 | 2,239,000 |
1988/04/04 | 743 | 745 | 731 | 739 | 3,894,000 |
1988/04/02 | 720 | 739 | 717 | 739 | 3,411,000 |
1988/04/01 | 729 | 729 | 715 | 720 | 3,532,000 |
1988/03/31 | 725 | 728 | 719 | 720 | 3,274,000 |
1988/03/30 | 714 | 725 | 710 | 725 | 6,099,000 |
1988/03/29 | 692 | 710 | 692 | 710 | 3,300,000 |
1988/03/28 | 682 | 700 | 682 | 700 | 1,210,000 |
1988/03/26 | 681 | 691 | 681 | 682 | 536,000 |
1988/03/25 | 686 | 700 | 681 | 691 | 1,506,000 |
1988/03/24 | 686 | 703 | 685 | 691 | 1,947,000 |
1988/03/23 | 678 | 685 | 675 | 685 | 830,000 |
1988/03/22 | 676 | 685 | 671 | 678 | 794,000 |
1988/03/18 | 681 | 690 | 681 | 686 | 853,000 |
1988/03/17 | 685 | 690 | 681 | 690 | 706,000 |
1988/03/16 | 679 | 695 | 677 | 681 | 1,055,000 |
1988/03/15 | 670 | 680 | 667 | 679 | 600,000 |
1988/03/14 | 678 | 685 | 670 | 671 | 665,000 |
1988/03/11 | 695 | 695 | 686 | 688 | 1,322,000 |
1988/03/10 | 700 | 702 | 690 | 698 | 2,061,000 |
1988/03/09 | 690 | 705 | 688 | 697 | 6,432,000 |
1988/03/08 | 689 | 690 | 685 | 685 | 1,059,000 |
1988/03/07 | 675 | 688 | 675 | 688 | 1,363,000 |
1988/03/05 | 684 | 687 | 675 | 678 | 1,077,000 |
1988/03/04 | 665 | 684 | 665 | 681 | 1,111,000 |
1988/03/03 | 670 | 680 | 660 | 670 | 1,493,000 |
1988/03/02 | 693 | 693 | 680 | 680 | 3,447,000 |
1988/03/01 | 670 | 694 | 665 | 693 | 6,815,000 |
1988/02/29 | 664 | 664 | 652 | 652 | 858,000 |
1988/02/27 | 655 | 665 | 652 | 660 | 2,095,000 |
1988/02/26 | 645 | 660 | 640 | 652 | 2,493,000 |
1988/02/25 | 641 | 645 | 631 | 632 | 510,000 |
1988/02/24 | 646 | 650 | 645 | 645 | 804,000 |
1988/02/23 | 650 | 652 | 645 | 650 | 682,000 |
1988/02/22 | 643 | 653 | 643 | 653 | 741,000 |
1988/02/19 | 641 | 649 | 640 | 649 | 601,000 |
1988/02/18 | 642 | 650 | 640 | 644 | 629,000 |
1988/02/17 | 646 | 652 | 640 | 650 | 618,000 |
1988/02/16 | 659 | 660 | 645 | 654 | 2,196,000 |
1988/02/15 | 637 | 658 | 635 | 657 | 3,704,000 |
1988/02/12 | 630 | 630 | 622 | 630 | 645,000 |
1988/02/10 | 629 | 630 | 623 | 628 | 171,000 |
1988/02/09 | 629 | 630 | 621 | 625 | 329,000 |
1988/02/08 | 630 | 635 | 630 | 630 | 342,000 |
1988/02/06 | 630 | 635 | 626 | 629 | 330,000 |
1988/02/05 | 632 | 637 | 630 | 630 | 594,000 |
1988/02/04 | 640 | 641 | 631 | 640 | 992,000 |
1988/02/03 | 640 | 640 | 635 | 635 | 749,000 |
1988/02/02 | 630 | 634 | 626 | 632 | 1,101,000 |
1988/02/01 | 630 | 637 | 627 | 630 | 442,000 |
1988/01/30 | 641 | 642 | 631 | 631 | 371,000 |
1988/01/29 | 645 | 646 | 635 | 637 | 1,725,000 |
1988/01/28 | 630 | 640 | 622 | 640 | 1,724,000 |
1988/01/27 | 618 | 623 | 615 | 620 | 907,000 |
1988/01/26 | 610 | 622 | 609 | 613 | 884,000 |
1988/01/25 | 625 | 625 | 601 | 606 | 913,000 |
1988/01/23 | 634 | 634 | 615 | 615 | 910,000 |
1988/01/22 | 635 | 637 | 620 | 620 | 1,020,000 |
1988/01/21 | 620 | 640 | 620 | 620 | 1,429,000 |
1988/01/20 | 648 | 652 | 640 | 640 | 5,661,000 |
1988/01/19 | 629 | 647 | 627 | 647 | 7,773,000 |
1988/01/18 | 630 | 630 | 618 | 622 | 2,010,000 |
1988/01/14 | 610 | 615 | 606 | 613 | 2,218,000 |
1988/01/13 | 605 | 610 | 595 | 605 | 988,000 |
1988/01/12 | 589 | 600 | 589 | 599 | 419,000 |
1988/01/11 | 580 | 600 | 580 | 599 | 345,000 |
1988/01/08 | 606 | 607 | 599 | 600 | 568,000 |
1988/01/07 | 614 | 620 | 603 | 610 | 1,692,000 |
1988/01/06 | 599 | 617 | 592 | 610 | 2,164,000 |
1988/01/05 | 568 | 580 | 568 | 580 | 317,000 |
1988/01/04 | 554 | 569 | 548 | 563 | 107,000 |