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 |
|---|---|---|---|---|---|
| 1991/12/30 | 557 | 560 | 545 | 560 | 230,000 |
| 1991/12/27 | 570 | 570 | 550 | 563 | 229,000 |
| 1991/12/26 | 567 | 567 | 555 | 562 | 552,000 |
| 1991/12/25 | 565 | 568 | 555 | 564 | 204,000 |
| 1991/12/24 | 560 | 560 | 536 | 555 | 562,000 |
| 1991/12/20 | 548 | 550 | 535 | 540 | 456,000 |
| 1991/12/19 | 555 | 555 | 550 | 550 | 371,000 |
| 1991/12/18 | 570 | 575 | 560 | 575 | 452,000 |
| 1991/12/17 | 583 | 584 | 575 | 580 | 171,000 |
| 1991/12/16 | 590 | 590 | 567 | 584 | 227,000 |
| 1991/12/13 | 595 | 595 | 570 | 595 | 3,037,000 |
| 1991/12/12 | 562 | 565 | 555 | 565 | 414,000 |
| 1991/12/11 | 566 | 567 | 541 | 544 | 694,000 |
| 1991/12/10 | 560 | 566 | 556 | 566 | 495,000 |
| 1991/12/09 | 567 | 567 | 550 | 556 | 222,000 |
| 1991/12/06 | 567 | 567 | 552 | 557 | 445,000 |
| 1991/12/05 | 560 | 560 | 552 | 557 | 326,000 |
| 1991/12/04 | 547 | 559 | 546 | 551 | 439,000 |
| 1991/12/03 | 564 | 564 | 540 | 546 | 683,000 |
| 1991/12/02 | 555 | 565 | 552 | 555 | 415,000 |
| 1991/11/29 | 566 | 569 | 555 | 555 | 518,000 |
| 1991/11/28 | 586 | 589 | 561 | 561 | 743,000 |
| 1991/11/27 | 591 | 596 | 586 | 586 | 195,000 |
| 1991/11/26 | 600 | 600 | 586 | 586 | 226,000 |
| 1991/11/25 | 580 | 585 | 580 | 584 | 178,000 |
| 1991/11/22 | 595 | 595 | 586 | 590 | 503,000 |
| 1991/11/21 | 592 | 592 | 578 | 590 | 358,000 |
| 1991/11/20 | 580 | 590 | 580 | 582 | 325,000 |
| 1991/11/19 | 590 | 590 | 579 | 580 | 354,000 |
| 1991/11/18 | 595 | 595 | 573 | 573 | 415,000 |
| 1991/11/15 | 600 | 604 | 585 | 585 | 491,000 |
| 1991/11/14 | 609 | 616 | 600 | 608 | 455,000 |
| 1991/11/13 | 615 | 619 | 609 | 609 | 422,000 |
| 1991/11/12 | 610 | 620 | 609 | 609 | 430,000 |
| 1991/11/11 | 620 | 620 | 610 | 615 | 417,000 |
| 1991/11/08 | 636 | 640 | 620 | 620 | 452,000 |
| 1991/11/07 | 636 | 640 | 630 | 630 | 354,000 |
| 1991/11/06 | 640 | 640 | 632 | 633 | 454,000 |
| 1991/11/05 | 650 | 656 | 635 | 635 | 205,000 |
| 1991/11/01 | 660 | 660 | 645 | 645 | 538,000 |
| 1991/10/31 | 668 | 668 | 647 | 656 | 395,000 |
| 1991/10/30 | 685 | 685 | 656 | 658 | 515,000 |
| 1991/10/29 | 685 | 697 | 685 | 685 | 445,000 |
| 1991/10/28 | 662 | 685 | 654 | 685 | 247,000 |
| 1991/10/25 | 682 | 682 | 668 | 668 | 612,000 |
| 1991/10/24 | 695 | 698 | 686 | 687 | 349,000 |
| 1991/10/23 | 700 | 701 | 681 | 685 | 354,000 |
| 1991/10/22 | 701 | 706 | 700 | 702 | 416,000 |
| 1991/10/21 | 710 | 715 | 706 | 710 | 494,000 |
| 1991/10/18 | 698 | 708 | 691 | 706 | 677,000 |
| 1991/10/17 | 690 | 695 | 685 | 695 | 504,000 |
| 1991/10/16 | 689 | 690 | 680 | 680 | 389,000 |
| 1991/10/15 | 661 | 680 | 660 | 679 | 313,000 |
| 1991/10/14 | 680 | 690 | 652 | 661 | 382,000 |
| 1991/10/11 | 690 | 700 | 677 | 677 | 950,000 |
| 1991/10/09 | 677 | 687 | 675 | 685 | 894,000 |
| 1991/10/08 | 680 | 690 | 676 | 680 | 1,157,000 |
| 1991/10/07 | 655 | 670 | 650 | 670 | 298,000 |
| 1991/10/04 | 659 | 659 | 647 | 658 | 308,000 |
| 1991/10/03 | 653 | 660 | 648 | 659 | 409,000 |
| 1991/10/02 | 655 | 660 | 647 | 647 | 322,000 |
| 1991/10/01 | 660 | 668 | 651 | 657 | 568,000 |
| 1991/09/30 | 668 | 670 | 650 | 660 | 377,000 |
| 1991/09/27 | 680 | 680 | 660 | 668 | 620,000 |
| 1991/09/26 | 657 | 670 | 645 | 670 | 593,000 |
| 1991/09/25 | 677 | 677 | 658 | 659 | 460,000 |
| 1991/09/24 | 650 | 675 | 648 | 671 | 778,000 |
| 1991/09/20 | 632 | 641 | 630 | 640 | 714,000 |
| 1991/09/19 | 629 | 633 | 620 | 622 | 577,000 |
| 1991/09/18 | 630 | 636 | 626 | 634 | 741,000 |
| 1991/09/17 | 625 | 638 | 621 | 630 | 912,000 |
| 1991/09/13 | 609 | 620 | 609 | 619 | 3,078,000 |
| 1991/09/12 | 618 | 618 | 608 | 609 | 487,000 |
| 1991/09/11 | 615 | 615 | 608 | 615 | 635,000 |
| 1991/09/10 | 616 | 616 | 602 | 607 | 523,000 |
| 1991/09/09 | 610 | 620 | 609 | 610 | 320,000 |
| 1991/09/06 | 600 | 630 | 600 | 610 | 939,000 |
| 1991/09/05 | 599 | 609 | 595 | 600 | 447,000 |
| 1991/09/04 | 599 | 600 | 589 | 589 | 670,000 |
| 1991/09/03 | 600 | 600 | 590 | 599 | 443,000 |
| 1991/09/02 | 575 | 592 | 575 | 588 | 402,000 |
| 1991/08/30 | 575 | 582 | 568 | 568 | 625,000 |
| 1991/08/29 | 556 | 565 | 552 | 552 | 499,000 |
| 1991/08/28 | 562 | 567 | 551 | 551 | 749,000 |
| 1991/08/27 | 565 | 582 | 550 | 550 | 596,000 |
| 1991/08/26 | 591 | 591 | 564 | 564 | 576,000 |
| 1991/08/23 | 610 | 610 | 581 | 581 | 428,000 |
| 1991/08/22 | 615 | 620 | 606 | 608 | 743,000 |
| 1991/08/21 | 590 | 605 | 580 | 586 | 998,000 |
| 1991/08/20 | 585 | 601 | 562 | 580 | 826,000 |
| 1991/08/19 | 650 | 650 | 582 | 582 | 737,000 |
| 1991/08/16 | 652 | 658 | 650 | 652 | 546,000 |
| 1991/08/15 | 685 | 690 | 652 | 652 | 640,000 |
| 1991/08/14 | 705 | 714 | 685 | 690 | 464,000 |
| 1991/08/13 | 710 | 720 | 695 | 695 | 240,000 |
| 1991/08/12 | 731 | 731 | 711 | 711 | 276,000 |
| 1991/08/09 | 719 | 733 | 717 | 731 | 145,000 |
| 1991/08/08 | 733 | 739 | 719 | 719 | 245,000 |
| 1991/08/07 | 742 | 743 | 725 | 740 | 197,000 |
| 1991/08/06 | 748 | 748 | 729 | 735 | 176,000 |
| 1991/08/05 | 749 | 750 | 743 | 743 | 264,000 |
| 1991/08/02 | 749 | 749 | 743 | 749 | 175,000 |
| 1991/08/01 | 743 | 751 | 743 | 750 | 235,000 |
| 1991/07/31 | 747 | 753 | 746 | 753 | 287,000 |
| 1991/07/30 | 748 | 769 | 741 | 757 | 288,000 |
| 1991/07/29 | 743 | 749 | 743 | 748 | 144,000 |
| 1991/07/26 | 734 | 749 | 727 | 736 | 394,000 |
| 1991/07/25 | 727 | 735 | 727 | 734 | 463,000 |
| 1991/07/24 | 706 | 720 | 706 | 720 | 481,000 |
| 1991/07/23 | 707 | 707 | 700 | 706 | 208,000 |
| 1991/07/22 | 725 | 728 | 707 | 707 | 372,000 |
| 1991/07/19 | 716 | 716 | 702 | 702 | 200,000 |
| 1991/07/18 | 728 | 728 | 715 | 716 | 217,000 |
| 1991/07/17 | 720 | 729 | 717 | 728 | 213,000 |
| 1991/07/16 | 745 | 745 | 725 | 730 | 219,000 |
| 1991/07/15 | 740 | 758 | 739 | 743 | 155,000 |
| 1991/07/12 | 726 | 740 | 726 | 738 | 230,000 |
| 1991/07/11 | 756 | 760 | 716 | 716 | 540,000 |
| 1991/07/10 | 720 | 762 | 710 | 760 | 354,000 |
| 1991/07/09 | 702 | 720 | 680 | 720 | 388,000 |
| 1991/07/08 | 720 | 725 | 699 | 710 | 369,000 |
| 1991/07/05 | 727 | 727 | 715 | 720 | 231,000 |
| 1991/07/04 | 711 | 725 | 702 | 725 | 262,000 |
| 1991/07/03 | 727 | 727 | 719 | 720 | 340,000 |
| 1991/07/02 | 730 | 731 | 724 | 727 | 764,000 |
| 1991/07/01 | 711 | 730 | 711 | 730 | 424,000 |
| 1991/06/28 | 720 | 731 | 715 | 719 | 326,000 |
| 1991/06/27 | 721 | 730 | 720 | 720 | 242,000 |
| 1991/06/26 | 733 | 743 | 725 | 731 | 448,000 |
| 1991/06/25 | 725 | 733 | 720 | 733 | 260,000 |
| 1991/06/24 | 743 | 743 | 730 | 735 | 217,000 |
| 1991/06/21 | 745 | 745 | 724 | 743 | 293,000 |
| 1991/06/20 | 722 | 750 | 722 | 750 | 411,000 |
| 1991/06/19 | 719 | 730 | 715 | 724 | 373,000 |
| 1991/06/18 | 734 | 740 | 732 | 739 | 239,000 |
| 1991/06/17 | 773 | 773 | 747 | 752 | 176,000 |
| 1991/06/14 | 765 | 775 | 752 | 774 | 2,549,000 |
| 1991/06/13 | 719 | 750 | 718 | 750 | 291,000 |
| 1991/06/12 | 744 | 744 | 711 | 711 | 246,000 |
| 1991/06/11 | 738 | 742 | 728 | 734 | 375,000 |
| 1991/06/10 | 750 | 750 | 727 | 739 | 137,000 |
| 1991/06/07 | 770 | 770 | 740 | 750 | 278,000 |
| 1991/06/06 | 775 | 775 | 755 | 763 | 304,000 |
| 1991/06/05 | 765 | 780 | 764 | 776 | 276,000 |
| 1991/06/04 | 770 | 784 | 770 | 784 | 201,000 |
| 1991/06/03 | 786 | 790 | 780 | 789 | 264,000 |
| 1991/05/31 | 777 | 786 | 770 | 786 | 429,000 |
| 1991/05/30 | 777 | 777 | 765 | 776 | 230,000 |
| 1991/05/29 | 770 | 779 | 748 | 779 | 481,000 |
| 1991/05/28 | 773 | 774 | 763 | 769 | 171,000 |
| 1991/05/27 | 773 | 774 | 761 | 774 | 186,000 |
| 1991/05/24 | 774 | 774 | 764 | 773 | 303,000 |
| 1991/05/23 | 761 | 770 | 760 | 764 | 395,000 |
| 1991/05/22 | 780 | 780 | 765 | 771 | 378,000 |
| 1991/05/21 | 775 | 775 | 751 | 770 | 271,000 |
| 1991/05/20 | 772 | 780 | 764 | 776 | 242,000 |
| 1991/05/17 | 770 | 780 | 770 | 780 | 441,000 |
| 1991/05/16 | 775 | 785 | 764 | 770 | 837,000 |
| 1991/05/15 | 785 | 790 | 777 | 777 | 391,000 |
| 1991/05/14 | 785 | 793 | 785 | 789 | 380,000 |
| 1991/05/13 | 783 | 795 | 781 | 795 | 401,000 |
| 1991/05/10 | 790 | 795 | 785 | 790 | 1,894,000 |
| 1991/05/09 | 786 | 795 | 785 | 795 | 536,000 |
| 1991/05/08 | 795 | 800 | 788 | 795 | 304,000 |
| 1991/05/07 | 796 | 801 | 796 | 800 | 356,000 |
| 1991/05/02 | 818 | 824 | 805 | 806 | 395,000 |
| 1991/05/01 | 825 | 826 | 810 | 818 | 447,000 |
| 1991/04/30 | 820 | 827 | 820 | 820 | 619,000 |
| 1991/04/26 | 800 | 815 | 799 | 815 | 665,000 |
| 1991/04/25 | 829 | 829 | 796 | 796 | 472,000 |
| 1991/04/24 | 830 | 837 | 827 | 835 | 837,000 |
| 1991/04/23 | 830 | 840 | 829 | 830 | 715,000 |
| 1991/04/22 | 830 | 833 | 829 | 831 | 972,000 |
| 1991/04/19 | 838 | 838 | 827 | 827 | 407,000 |
| 1991/04/18 | 853 | 854 | 839 | 848 | 1,257,000 |
| 1991/04/17 | 845 | 854 | 840 | 851 | 1,846,000 |
| 1991/04/16 | 825 | 840 | 825 | 835 | 1,791,000 |
| 1991/04/15 | 813 | 825 | 813 | 824 | 414,000 |
| 1991/04/12 | 817 | 820 | 811 | 812 | 532,000 |
| 1991/04/11 | 818 | 820 | 807 | 818 | 462,000 |
| 1991/04/10 | 820 | 825 | 818 | 818 | 252,000 |
| 1991/04/09 | 812 | 834 | 812 | 820 | 641,000 |
| 1991/04/08 | 836 | 843 | 821 | 821 | 361,000 |
| 1991/04/05 | 840 | 840 | 833 | 839 | 710,000 |
| 1991/04/04 | 823 | 832 | 816 | 832 | 372,000 |
| 1991/04/03 | 828 | 833 | 816 | 833 | 1,085,000 |
| 1991/04/02 | 810 | 829 | 810 | 820 | 228,000 |
| 1991/04/01 | 817 | 825 | 815 | 820 | 248,000 |
| 1991/03/29 | 821 | 845 | 808 | 845 | 799,000 |
| 1991/03/28 | 810 | 830 | 806 | 811 | 684,000 |
| 1991/03/27 | 854 | 859 | 826 | 830 | 864,000 |
| 1991/03/26 | 845 | 847 | 831 | 844 | 1,703,000 |
| 1991/03/25 | 810 | 839 | 808 | 839 | 2,503,000 |
| 1991/03/22 | 816 | 820 | 812 | 816 | 1,115,000 |
| 1991/03/20 | 842 | 842 | 812 | 812 | 1,135,000 |
| 1991/03/19 | 841 | 852 | 836 | 850 | 1,822,000 |
| 1991/03/18 | 820 | 848 | 820 | 845 | 1,388,000 |
| 1991/03/15 | 814 | 829 | 814 | 826 | 969,000 |
| 1991/03/14 | 822 | 828 | 819 | 824 | 445,000 |
| 1991/03/13 | 825 | 830 | 816 | 820 | 1,082,000 |
| 1991/03/12 | 845 | 849 | 836 | 838 | 881,000 |
| 1991/03/11 | 847 | 855 | 840 | 849 | 1,199,000 |
| 1991/03/08 | 870 | 873 | 855 | 855 | 4,762,000 |
| 1991/03/07 | 828 | 855 | 827 | 855 | 5,693,000 |
| 1991/03/06 | 795 | 820 | 785 | 818 | 1,964,000 |
| 1991/03/05 | 799 | 799 | 790 | 795 | 340,000 |
| 1991/03/04 | 785 | 800 | 785 | 799 | 399,000 |
| 1991/03/01 | 808 | 809 | 790 | 790 | 821,000 |
| 1991/02/28 | 804 | 810 | 799 | 810 | 746,000 |
| 1991/02/27 | 791 | 799 | 790 | 790 | 415,000 |
| 1991/02/26 | 809 | 818 | 800 | 801 | 1,266,000 |
| 1991/02/25 | 783 | 795 | 781 | 795 | 489,000 |
| 1991/02/22 | 800 | 813 | 782 | 783 | 677,000 |
| 1991/02/21 | 795 | 804 | 790 | 800 | 1,312,000 |
| 1991/02/20 | 806 | 830 | 800 | 805 | 780,000 |
| 1991/02/19 | 820 | 828 | 806 | 806 | 2,172,000 |
| 1991/02/18 | 800 | 815 | 787 | 815 | 1,855,000 |
| 1991/02/15 | 771 | 775 | 761 | 772 | 1,266,000 |
| 1991/02/14 | 755 | 784 | 750 | 761 | 1,490,000 |
| 1991/02/13 | 734 | 759 | 734 | 753 | 1,246,000 |
| 1991/02/12 | 725 | 745 | 723 | 744 | 1,109,000 |
| 1991/02/08 | 700 | 730 | 699 | 715 | 819,000 |
| 1991/02/07 | 712 | 720 | 690 | 690 | 622,000 |
| 1991/02/06 | 708 | 720 | 705 | 712 | 919,000 |
| 1991/02/05 | 705 | 708 | 700 | 708 | 814,000 |
| 1991/02/04 | 693 | 700 | 691 | 700 | 138,000 |
| 1991/02/01 | 697 | 703 | 691 | 693 | 276,000 |
| 1991/01/31 | 704 | 706 | 697 | 697 | 231,000 |
| 1991/01/30 | 695 | 713 | 691 | 691 | 367,000 |
| 1991/01/29 | 705 | 705 | 695 | 695 | 223,000 |
| 1991/01/28 | 712 | 712 | 695 | 705 | 196,000 |
| 1991/01/25 | 708 | 713 | 702 | 712 | 438,000 |
| 1991/01/24 | 700 | 719 | 697 | 701 | 624,000 |
| 1991/01/23 | 701 | 710 | 689 | 691 | 355,000 |
| 1991/01/22 | 721 | 725 | 715 | 716 | 711,000 |
| 1991/01/21 | 745 | 745 | 720 | 721 | 381,000 |
| 1991/01/18 | 740 | 750 | 714 | 749 | 1,073,000 |
| 1991/01/17 | 694 | 730 | 679 | 730 | 694,000 |
| 1991/01/16 | 695 | 710 | 670 | 700 | 359,000 |
| 1991/01/14 | 690 | 696 | 684 | 695 | 554,000 |
| 1991/01/11 | 685 | 700 | 675 | 690 | 573,000 |
| 1991/01/10 | 675 | 689 | 666 | 666 | 634,000 |
| 1991/01/09 | 695 | 700 | 690 | 695 | 285,000 |
| 1991/01/08 | 712 | 712 | 694 | 695 | 319,000 |
| 1991/01/07 | 700 | 720 | 696 | 720 | 156,000 |
| 1991/01/04 | 705 | 712 | 694 | 695 | 173,000 |