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 |
|---|---|---|---|---|---|
| 1990/12/28 | 716 | 720 | 705 | 705 | 338,000 |
| 1990/12/27 | 719 | 720 | 710 | 715 | 597,000 |
| 1990/12/26 | 725 | 730 | 719 | 719 | 303,000 |
| 1990/12/25 | 750 | 750 | 719 | 719 | 3,435,000 |
| 1990/12/21 | 741 | 755 | 735 | 750 | 513,000 |
| 1990/12/20 | 754 | 762 | 749 | 760 | 609,000 |
| 1990/12/19 | 760 | 774 | 760 | 774 | 805,000 |
| 1990/12/18 | 741 | 754 | 741 | 749 | 582,000 |
| 1990/12/17 | 740 | 757 | 740 | 741 | 182,000 |
| 1990/12/14 | 739 | 759 | 739 | 759 | 1,784,000 |
| 1990/12/13 | 745 | 759 | 743 | 759 | 686,000 |
| 1990/12/12 | 745 | 758 | 731 | 745 | 884,000 |
| 1990/12/11 | 749 | 749 | 727 | 744 | 827,000 |
| 1990/12/10 | 754 | 758 | 735 | 748 | 565,000 |
| 1990/12/07 | 719 | 749 | 715 | 744 | 986,000 |
| 1990/12/06 | 699 | 700 | 688 | 699 | 503,000 |
| 1990/12/05 | 676 | 689 | 667 | 679 | 629,000 |
| 1990/12/04 | 703 | 703 | 675 | 675 | 354,000 |
| 1990/12/03 | 729 | 730 | 700 | 710 | 275,000 |
| 1990/11/30 | 675 | 705 | 675 | 705 | 432,000 |
| 1990/11/29 | 702 | 706 | 696 | 705 | 309,000 |
| 1990/11/28 | 730 | 740 | 701 | 716 | 301,000 |
| 1990/11/27 | 750 | 750 | 730 | 750 | 257,000 |
| 1990/11/26 | 745 | 750 | 730 | 750 | 204,000 |
| 1990/11/22 | 720 | 738 | 700 | 715 | 625,000 |
| 1990/11/21 | 710 | 720 | 700 | 700 | 485,000 |
| 1990/11/20 | 750 | 750 | 726 | 730 | 230,000 |
| 1990/11/19 | 735 | 740 | 721 | 740 | 288,000 |
| 1990/11/16 | 713 | 730 | 705 | 730 | 394,000 |
| 1990/11/15 | 740 | 740 | 720 | 720 | 309,000 |
| 1990/11/14 | 760 | 760 | 735 | 750 | 719,000 |
| 1990/11/13 | 750 | 761 | 740 | 750 | 520,000 |
| 1990/11/09 | 720 | 723 | 705 | 710 | 799,000 |
| 1990/11/08 | 729 | 740 | 729 | 740 | 657,000 |
| 1990/11/07 | 751 | 770 | 750 | 751 | 492,000 |
| 1990/11/06 | 789 | 799 | 772 | 778 | 498,000 |
| 1990/11/05 | 800 | 810 | 790 | 799 | 182,000 |
| 1990/11/02 | 787 | 815 | 768 | 790 | 291,000 |
| 1990/11/01 | 825 | 825 | 790 | 795 | 543,000 |
| 1990/10/31 | 830 | 849 | 830 | 830 | 304,000 |
| 1990/10/30 | 851 | 851 | 835 | 840 | 207,000 |
| 1990/10/29 | 830 | 861 | 830 | 855 | 674,000 |
| 1990/10/26 | 885 | 885 | 839 | 839 | 1,833,000 |
| 1990/10/25 | 830 | 880 | 820 | 875 | 1,839,000 |
| 1990/10/24 | 808 | 822 | 808 | 820 | 529,000 |
| 1990/10/23 | 830 | 833 | 820 | 828 | 905,000 |
| 1990/10/22 | 820 | 833 | 815 | 820 | 964,000 |
| 1990/10/19 | 800 | 817 | 799 | 810 | 1,108,000 |
| 1990/10/18 | 789 | 799 | 780 | 790 | 285,000 |
| 1990/10/17 | 799 | 799 | 765 | 770 | 453,000 |
| 1990/10/16 | 791 | 799 | 775 | 795 | 597,000 |
| 1990/10/15 | 775 | 785 | 771 | 784 | 251,000 |
| 1990/10/12 | 736 | 765 | 736 | 764 | 302,000 |
| 1990/10/11 | 751 | 758 | 740 | 740 | 282,000 |
| 1990/10/09 | 799 | 802 | 769 | 770 | 620,000 |
| 1990/10/08 | 765 | 800 | 755 | 795 | 632,000 |
| 1990/10/05 | 742 | 769 | 741 | 755 | 444,000 |
| 1990/10/04 | 740 | 760 | 738 | 738 | 393,000 |
| 1990/10/03 | 790 | 802 | 770 | 780 | 529,000 |
| 1990/10/02 | 759 | 800 | 735 | 800 | 1,242,000 |
| 1990/10/01 | 745 | 745 | 690 | 729 | 835,000 |
| 1990/09/28 | 742 | 755 | 703 | 755 | 1,181,000 |
| 1990/09/27 | 775 | 775 | 740 | 742 | 626,000 |
| 1990/09/26 | 800 | 802 | 740 | 775 | 539,000 |
| 1990/09/25 | 776 | 795 | 776 | 794 | 312,000 |
| 1990/09/21 | 790 | 809 | 765 | 809 | 1,049,000 |
| 1990/09/20 | 786 | 796 | 759 | 780 | 670,000 |
| 1990/09/19 | 805 | 805 | 786 | 791 | 1,556,000 |
| 1990/09/18 | 800 | 809 | 770 | 805 | 487,000 |
| 1990/09/17 | 830 | 830 | 791 | 800 | 686,000 |
| 1990/09/14 | 837 | 846 | 825 | 838 | 1,211,000 |
| 1990/09/13 | 863 | 863 | 845 | 847 | 942,000 |
| 1990/09/12 | 821 | 865 | 810 | 860 | 1,682,000 |
| 1990/09/11 | 840 | 843 | 825 | 825 | 1,013,000 |
| 1990/09/10 | 810 | 839 | 795 | 830 | 778,000 |
| 1990/09/07 | 760 | 810 | 750 | 807 | 422,000 |
| 1990/09/06 | 772 | 780 | 747 | 780 | 574,000 |
| 1990/09/05 | 781 | 785 | 745 | 752 | 413,000 |
| 1990/09/04 | 825 | 840 | 781 | 782 | 263,000 |
| 1990/09/03 | 850 | 858 | 830 | 835 | 458,000 |
| 1990/08/31 | 805 | 850 | 805 | 835 | 972,000 |
| 1990/08/30 | 799 | 831 | 781 | 810 | 546,000 |
| 1990/08/29 | 779 | 785 | 779 | 779 | 466,000 |
| 1990/08/28 | 780 | 799 | 776 | 799 | 971,000 |
| 1990/08/27 | 725 | 746 | 725 | 746 | 707,000 |
| 1990/08/24 | 705 | 735 | 701 | 715 | 752,000 |
| 1990/08/23 | 770 | 770 | 708 | 710 | 937,000 |
| 1990/08/22 | 830 | 830 | 780 | 785 | 723,000 |
| 1990/08/21 | 849 | 849 | 834 | 834 | 517,000 |
| 1990/08/20 | 835 | 850 | 831 | 836 | 279,000 |
| 1990/08/17 | 845 | 850 | 831 | 835 | 427,000 |
| 1990/08/16 | 864 | 865 | 840 | 865 | 674,000 |
| 1990/08/15 | 851 | 883 | 851 | 883 | 823,000 |
| 1990/08/14 | 830 | 855 | 830 | 833 | 440,000 |
| 1990/08/13 | 850 | 855 | 811 | 834 | 347,000 |
| 1990/08/10 | 885 | 885 | 860 | 860 | 389,000 |
| 1990/08/09 | 899 | 901 | 875 | 875 | 527,000 |
| 1990/08/08 | 880 | 894 | 870 | 890 | 745,000 |
| 1990/08/07 | 849 | 885 | 849 | 870 | 1,001,000 |
| 1990/08/06 | 900 | 900 | 880 | 899 | 706,000 |
| 1990/08/03 | 960 | 960 | 931 | 940 | 625,000 |
| 1990/08/02 | 990 | 1,000 | 978 | 980 | 560,000 |
| 1990/08/01 | 1,030 | 1,030 | 995 | 1,010 | 403,000 |
| 1990/07/31 | 1,000 | 1,030 | 997 | 1,000 | 271,000 |
| 1990/07/30 | 1,000 | 1,000 | 991 | 1,000 | 322,000 |
| 1990/07/27 | 1,010 | 1,010 | 980 | 996 | 626,000 |
| 1990/07/26 | 1,030 | 1,030 | 1,010 | 1,010 | 374,000 |
| 1990/07/25 | 1,030 | 1,040 | 1,010 | 1,030 | 491,000 |
| 1990/07/24 | 1,040 | 1,040 | 1,020 | 1,020 | 370,000 |
| 1990/07/23 | 1,080 | 1,080 | 1,030 | 1,030 | 739,000 |
| 1990/07/20 | 1,100 | 1,100 | 1,060 | 1,060 | 505,000 |
| 1990/07/19 | 1,110 | 1,120 | 1,090 | 1,110 | 1,152,000 |
| 1990/07/18 | 1,090 | 1,100 | 1,080 | 1,090 | 694,000 |
| 1990/07/17 | 1,090 | 1,100 | 1,070 | 1,080 | 632,000 |
| 1990/07/16 | 1,060 | 1,080 | 1,050 | 1,080 | 748,000 |
| 1990/07/13 | 1,050 | 1,060 | 1,040 | 1,060 | 801,000 |
| 1990/07/12 | 1,050 | 1,070 | 1,030 | 1,050 | 2,010,000 |
| 1990/07/11 | 1,030 | 1,060 | 1,030 | 1,050 | 337,000 |
| 1990/07/10 | 1,050 | 1,060 | 1,030 | 1,040 | 505,000 |
| 1990/07/09 | 1,060 | 1,080 | 1,050 | 1,060 | 477,000 |
| 1990/07/06 | 1,050 | 1,060 | 1,040 | 1,060 | 433,000 |
| 1990/07/05 | 1,080 | 1,090 | 1,060 | 1,070 | 444,000 |
| 1990/07/04 | 1,070 | 1,090 | 1,060 | 1,090 | 427,000 |
| 1990/07/03 | 1,050 | 1,070 | 1,050 | 1,070 | 363,000 |
| 1990/07/02 | 1,040 | 1,060 | 1,030 | 1,060 | 258,000 |
| 1990/06/29 | 1,050 | 1,060 | 1,040 | 1,060 | 472,000 |
| 1990/06/28 | 1,030 | 1,060 | 1,020 | 1,060 | 705,000 |
| 1990/06/27 | 1,050 | 1,050 | 1,010 | 1,010 | 1,144,000 |
| 1990/06/26 | 1,010 | 1,030 | 1,010 | 1,010 | 724,000 |
| 1990/06/25 | 1,040 | 1,040 | 1,000 | 1,030 | 733,000 |
| 1990/06/22 | 1,080 | 1,090 | 1,040 | 1,070 | 307,000 |
| 1990/06/21 | 1,090 | 1,100 | 1,070 | 1,090 | 556,000 |
| 1990/06/20 | 1,080 | 1,100 | 1,080 | 1,080 | 399,000 |
| 1990/06/19 | 1,110 | 1,110 | 1,070 | 1,090 | 833,000 |
| 1990/06/18 | 1,120 | 1,120 | 1,100 | 1,110 | 863,000 |
| 1990/06/15 | 1,130 | 1,130 | 1,100 | 1,100 | 526,000 |
| 1990/06/14 | 1,130 | 1,140 | 1,120 | 1,140 | 443,000 |
| 1990/06/13 | 1,140 | 1,140 | 1,110 | 1,130 | 614,000 |
| 1990/06/12 | 1,130 | 1,140 | 1,120 | 1,140 | 516,000 |
| 1990/06/11 | 1,150 | 1,160 | 1,130 | 1,140 | 769,000 |
| 1990/06/08 | 1,170 | 1,180 | 1,140 | 1,150 | 1,745,000 |
| 1990/06/07 | 1,140 | 1,170 | 1,130 | 1,160 | 4,104,000 |
| 1990/06/06 | 1,130 | 1,140 | 1,120 | 1,120 | 1,700,000 |
| 1990/06/05 | 1,120 | 1,130 | 1,100 | 1,120 | 856,000 |
| 1990/06/04 | 1,100 | 1,130 | 1,100 | 1,110 | 631,000 |
| 1990/06/01 | 1,120 | 1,120 | 1,100 | 1,110 | 992,000 |
| 1990/05/31 | 1,100 | 1,120 | 1,100 | 1,120 | 627,000 |
| 1990/05/30 | 1,100 | 1,120 | 1,100 | 1,100 | 573,000 |
| 1990/05/29 | 1,120 | 1,130 | 1,100 | 1,110 | 1,039,000 |
| 1990/05/28 | 1,130 | 1,140 | 1,120 | 1,120 | 1,459,000 |
| 1990/05/25 | 1,100 | 1,140 | 1,100 | 1,140 | 2,999,000 |
| 1990/05/24 | 1,080 | 1,100 | 1,070 | 1,100 | 1,192,000 |
| 1990/05/23 | 1,090 | 1,090 | 1,070 | 1,080 | 561,000 |
| 1990/05/22 | 1,070 | 1,090 | 1,060 | 1,080 | 1,172,000 |
| 1990/05/21 | 1,070 | 1,080 | 1,060 | 1,070 | 754,000 |
| 1990/05/18 | 1,080 | 1,080 | 1,070 | 1,070 | 550,000 |
| 1990/05/17 | 1,060 | 1,080 | 1,050 | 1,060 | 2,465,000 |
| 1990/05/16 | 1,090 | 1,090 | 1,060 | 1,060 | 1,074,000 |
| 1990/05/15 | 1,090 | 1,100 | 1,070 | 1,070 | 1,717,000 |
| 1990/05/14 | 1,080 | 1,100 | 1,080 | 1,100 | 3,180,000 |
| 1990/05/11 | 1,090 | 1,090 | 1,070 | 1,080 | 1,491,000 |
| 1990/05/10 | 1,050 | 1,080 | 1,040 | 1,070 | 2,581,000 |
| 1990/05/09 | 1,040 | 1,050 | 1,020 | 1,020 | 755,000 |
| 1990/05/08 | 1,030 | 1,050 | 1,020 | 1,040 | 1,039,000 |
| 1990/05/07 | 1,030 | 1,040 | 1,020 | 1,040 | 660,000 |
| 1990/05/02 | 1,000 | 1,010 | 990 | 1,000 | 573,000 |
| 1990/05/01 | 977 | 990 | 977 | 982 | 344,000 |
| 1990/04/27 | 990 | 990 | 973 | 977 | 828,000 |
| 1990/04/26 | 1,000 | 1,010 | 980 | 990 | 489,000 |
| 1990/04/25 | 987 | 1,000 | 987 | 1,000 | 496,000 |
| 1990/04/24 | 995 | 999 | 985 | 985 | 399,000 |
| 1990/04/23 | 1,010 | 1,020 | 995 | 995 | 289,000 |
| 1990/04/20 | 1,020 | 1,030 | 991 | 999 | 835,000 |
| 1990/04/19 | 1,010 | 1,030 | 1,000 | 1,020 | 469,000 |
| 1990/04/18 | 980 | 1,000 | 975 | 1,000 | 360,000 |
| 1990/04/17 | 950 | 987 | 950 | 985 | 422,000 |
| 1990/04/16 | 952 | 961 | 950 | 960 | 407,000 |
| 1990/04/13 | 990 | 991 | 960 | 970 | 720,000 |
| 1990/04/12 | 1,010 | 1,010 | 969 | 1,010 | 792,000 |
| 1990/04/11 | 1,010 | 1,020 | 990 | 1,010 | 703,000 |
| 1990/04/10 | 990 | 1,010 | 990 | 993 | 554,000 |
| 1990/04/09 | 1,020 | 1,050 | 1,020 | 1,030 | 585,000 |
| 1990/04/06 | 970 | 974 | 952 | 958 | 874,000 |
| 1990/04/05 | 900 | 920 | 875 | 900 | 1,182,000 |
| 1990/04/04 | 1,010 | 1,010 | 949 | 950 | 730,000 |
| 1990/04/03 | 1,000 | 1,010 | 980 | 992 | 811,000 |
| 1990/04/02 | 1,020 | 1,040 | 980 | 980 | 642,000 |
| 1990/03/30 | 1,090 | 1,120 | 1,050 | 1,120 | 1,450,000 |
| 1990/03/29 | 1,070 | 1,100 | 1,050 | 1,090 | 979,000 |
| 1990/03/28 | 1,110 | 1,110 | 1,080 | 1,080 | 3,821,000 |
| 1990/03/27 | 1,150 | 1,160 | 1,100 | 1,130 | 2,236,000 |
| 1990/03/26 | 1,070 | 1,130 | 1,070 | 1,130 | 1,494,000 |
| 1990/03/23 | 1,040 | 1,050 | 982 | 1,010 | 1,133,000 |
| 1990/03/22 | 1,050 | 1,060 | 1,020 | 1,020 | 987,000 |
| 1990/03/20 | 1,140 | 1,160 | 1,100 | 1,150 | 793,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,130 | 1,150 | 2,739,000 |
| 1990/03/16 | 1,230 | 1,240 | 1,160 | 1,200 | 3,123,000 |
| 1990/03/15 | 1,200 | 1,250 | 1,190 | 1,250 | 1,016,000 |
| 1990/03/14 | 1,200 | 1,220 | 1,190 | 1,210 | 754,000 |
| 1990/03/13 | 1,220 | 1,240 | 1,210 | 1,220 | 534,000 |
| 1990/03/12 | 1,270 | 1,270 | 1,250 | 1,260 | 750,000 |
| 1990/03/09 | 1,280 | 1,290 | 1,260 | 1,270 | 1,121,000 |
| 1990/03/08 | 1,260 | 1,280 | 1,240 | 1,260 | 5,022,000 |
| 1990/03/07 | 1,240 | 1,270 | 1,230 | 1,260 | 1,093,000 |
| 1990/03/06 | 1,250 | 1,280 | 1,210 | 1,220 | 1,930,000 |
| 1990/03/05 | 1,250 | 1,250 | 1,210 | 1,240 | 541,000 |
| 1990/03/02 | 1,230 | 1,260 | 1,220 | 1,250 | 1,045,000 |
| 1990/03/01 | 1,270 | 1,280 | 1,230 | 1,230 | 818,000 |
| 1990/02/28 | 1,280 | 1,300 | 1,270 | 1,280 | 1,566,000 |
| 1990/02/27 | 1,220 | 1,290 | 1,200 | 1,290 | 1,537,000 |
| 1990/02/26 | 1,270 | 1,270 | 1,150 | 1,200 | 952,000 |
| 1990/02/23 | 1,330 | 1,340 | 1,260 | 1,260 | 1,451,000 |
| 1990/02/22 | 1,350 | 1,360 | 1,320 | 1,340 | 2,682,000 |
| 1990/02/21 | 1,340 | 1,360 | 1,320 | 1,330 | 1,690,000 |
| 1990/02/20 | 1,360 | 1,390 | 1,350 | 1,380 | 1,738,000 |
| 1990/02/19 | 1,390 | 1,390 | 1,340 | 1,370 | 1,615,000 |
| 1990/02/16 | 1,380 | 1,400 | 1,370 | 1,390 | 7,065,000 |
| 1990/02/15 | 1,330 | 1,390 | 1,320 | 1,380 | 4,380,000 |
| 1990/02/14 | 1,330 | 1,340 | 1,300 | 1,320 | 1,097,000 |
| 1990/02/13 | 1,340 | 1,350 | 1,310 | 1,310 | 1,084,000 |
| 1990/02/09 | 1,340 | 1,340 | 1,310 | 1,340 | 855,000 |
| 1990/02/08 | 1,350 | 1,350 | 1,320 | 1,340 | 1,262,000 |
| 1990/02/07 | 1,350 | 1,350 | 1,330 | 1,350 | 925,000 |
| 1990/02/06 | 1,340 | 1,380 | 1,330 | 1,350 | 6,857,000 |
| 1990/02/05 | 1,300 | 1,340 | 1,290 | 1,340 | 4,921,000 |
| 1990/02/02 | 1,260 | 1,300 | 1,250 | 1,270 | 1,736,000 |
| 1990/02/01 | 1,260 | 1,270 | 1,250 | 1,250 | 409,000 |
| 1990/01/31 | 1,250 | 1,270 | 1,240 | 1,260 | 630,000 |
| 1990/01/30 | 1,270 | 1,270 | 1,230 | 1,230 | 682,000 |
| 1990/01/29 | 1,290 | 1,300 | 1,250 | 1,270 | 2,331,000 |
| 1990/01/26 | 1,300 | 1,300 | 1,250 | 1,270 | 999,000 |
| 1990/01/25 | 1,300 | 1,310 | 1,280 | 1,300 | 514,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,270 | 1,280 | 990,000 |
| 1990/01/23 | 1,300 | 1,320 | 1,280 | 1,300 | 1,497,000 |
| 1990/01/22 | 1,260 | 1,290 | 1,250 | 1,280 | 1,122,000 |
| 1990/01/19 | 1,260 | 1,260 | 1,240 | 1,240 | 858,000 |
| 1990/01/18 | 1,270 | 1,280 | 1,250 | 1,270 | 659,000 |
| 1990/01/17 | 1,260 | 1,270 | 1,240 | 1,250 | 1,157,000 |
| 1990/01/16 | 1,250 | 1,260 | 1,230 | 1,250 | 751,000 |
| 1990/01/12 | 1,310 | 1,320 | 1,280 | 1,290 | 1,032,000 |
| 1990/01/11 | 1,330 | 1,340 | 1,310 | 1,340 | 1,020,000 |
| 1990/01/10 | 1,350 | 1,350 | 1,320 | 1,320 | 1,000,000 |
| 1990/01/09 | 1,350 | 1,360 | 1,340 | 1,360 | 806,000 |
| 1990/01/08 | 1,380 | 1,380 | 1,350 | 1,370 | 964,000 |
| 1990/01/05 | 1,380 | 1,400 | 1,360 | 1,360 | 1,945,000 |
| 1990/01/04 | 1,400 | 1,400 | 1,360 | 1,380 | 1,703,000 |