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 |
---|---|---|---|---|---|
1992/12/30 | 487 | 490 | 480 | 489 | 191,000 |
1992/12/29 | 490 | 495 | 485 | 487 | 363,000 |
1992/12/28 | 495 | 495 | 485 | 485 | 203,000 |
1992/12/25 | 500 | 500 | 491 | 492 | 211,000 |
1992/12/24 | 500 | 503 | 491 | 491 | 233,000 |
1992/12/22 | 505 | 505 | 493 | 493 | 398,000 |
1992/12/21 | 513 | 513 | 498 | 500 | 391,000 |
1992/12/18 | 514 | 516 | 504 | 515 | 412,000 |
1992/12/17 | 504 | 509 | 491 | 504 | 284,000 |
1992/12/16 | 505 | 505 | 494 | 499 | 243,000 |
1992/12/15 | 511 | 511 | 503 | 505 | 716,000 |
1992/12/14 | 501 | 501 | 490 | 501 | 188,000 |
1992/12/11 | 500 | 507 | 498 | 501 | 1,735,000 |
1992/12/10 | 503 | 510 | 501 | 501 | 857,000 |
1992/12/09 | 502 | 505 | 496 | 498 | 146,000 |
1992/12/08 | 488 | 497 | 483 | 497 | 505,000 |
1992/12/07 | 496 | 506 | 488 | 488 | 180,000 |
1992/12/04 | 490 | 496 | 486 | 486 | 258,000 |
1992/12/03 | 494 | 508 | 491 | 500 | 370,000 |
1992/12/02 | 495 | 518 | 494 | 499 | 334,000 |
1992/12/01 | 520 | 524 | 491 | 498 | 275,000 |
1992/11/30 | 525 | 531 | 516 | 516 | 562,000 |
1992/11/27 | 521 | 531 | 517 | 530 | 259,000 |
1992/11/26 | 525 | 534 | 519 | 534 | 494,000 |
1992/11/25 | 500 | 516 | 495 | 515 | 242,000 |
1992/11/24 | 510 | 522 | 495 | 495 | 353,000 |
1992/11/20 | 490 | 500 | 485 | 492 | 486,000 |
1992/11/19 | 491 | 492 | 485 | 490 | 595,000 |
1992/11/18 | 476 | 490 | 475 | 481 | 634,000 |
1992/11/17 | 485 | 485 | 477 | 477 | 269,000 |
1992/11/16 | 485 | 490 | 480 | 490 | 168,000 |
1992/11/13 | 480 | 487 | 478 | 480 | 1,212,000 |
1992/11/12 | 499 | 499 | 495 | 497 | 126,000 |
1992/11/11 | 498 | 505 | 493 | 495 | 395,000 |
1992/11/10 | 492 | 500 | 486 | 493 | 394,000 |
1992/11/09 | 510 | 510 | 486 | 487 | 223,000 |
1992/11/06 | 498 | 510 | 495 | 510 | 364,000 |
1992/11/05 | 495 | 506 | 490 | 498 | 242,000 |
1992/11/04 | 492 | 495 | 488 | 495 | 269,000 |
1992/11/02 | 491 | 494 | 486 | 492 | 161,000 |
1992/10/30 | 505 | 505 | 495 | 495 | 253,000 |
1992/10/29 | 501 | 515 | 501 | 515 | 116,000 |
1992/10/28 | 501 | 512 | 501 | 501 | 259,000 |
1992/10/27 | 504 | 506 | 496 | 500 | 247,000 |
1992/10/26 | 510 | 512 | 502 | 502 | 338,000 |
1992/10/23 | 512 | 513 | 503 | 510 | 281,000 |
1992/10/22 | 517 | 524 | 503 | 503 | 740,000 |
1992/10/21 | 512 | 512 | 502 | 508 | 352,000 |
1992/10/20 | 513 | 513 | 496 | 510 | 577,000 |
1992/10/19 | 512 | 526 | 512 | 523 | 389,000 |
1992/10/16 | 522 | 524 | 512 | 514 | 283,000 |
1992/10/15 | 524 | 525 | 514 | 525 | 253,000 |
1992/10/14 | 525 | 526 | 514 | 514 | 268,000 |
1992/10/13 | 512 | 525 | 512 | 512 | 376,000 |
1992/10/12 | 511 | 513 | 510 | 511 | 398,000 |
1992/10/09 | 510 | 511 | 498 | 511 | 1,687,000 |
1992/10/08 | 505 | 514 | 503 | 503 | 152,000 |
1992/10/07 | 529 | 532 | 503 | 503 | 355,000 |
1992/10/06 | 516 | 526 | 510 | 525 | 285,000 |
1992/10/05 | 508 | 524 | 508 | 516 | 296,000 |
1992/10/02 | 511 | 521 | 502 | 508 | 269,000 |
1992/10/01 | 525 | 525 | 489 | 491 | 650,000 |
1992/09/30 | 520 | 534 | 511 | 515 | 294,000 |
1992/09/29 | 527 | 535 | 511 | 526 | 269,000 |
1992/09/28 | 538 | 550 | 526 | 526 | 200,000 |
1992/09/25 | 548 | 550 | 538 | 538 | 360,000 |
1992/09/24 | 540 | 555 | 540 | 552 | 719,000 |
1992/09/22 | 541 | 549 | 526 | 526 | 416,000 |
1992/09/21 | 540 | 549 | 526 | 526 | 307,000 |
1992/09/18 | 537 | 550 | 534 | 550 | 468,000 |
1992/09/17 | 540 | 548 | 538 | 543 | 335,000 |
1992/09/16 | 527 | 539 | 522 | 537 | 321,000 |
1992/09/14 | 545 | 559 | 540 | 556 | 274,000 |
1992/09/11 | 560 | 567 | 526 | 526 | 2,223,000 |
1992/09/10 | 568 | 580 | 565 | 570 | 890,000 |
1992/09/09 | 540 | 555 | 540 | 549 | 524,000 |
1992/09/08 | 554 | 560 | 550 | 550 | 463,000 |
1992/09/07 | 569 | 573 | 556 | 561 | 267,000 |
1992/09/04 | 572 | 580 | 554 | 569 | 641,000 |
1992/09/03 | 569 | 578 | 549 | 574 | 407,000 |
1992/09/02 | 566 | 570 | 556 | 558 | 253,000 |
1992/09/01 | 585 | 586 | 571 | 586 | 345,000 |
1992/08/31 | 578 | 593 | 570 | 586 | 822,000 |
1992/08/28 | 569 | 598 | 560 | 593 | 1,459,000 |
1992/08/27 | 550 | 565 | 545 | 545 | 428,000 |
1992/08/26 | 525 | 536 | 525 | 536 | 475,000 |
1992/08/25 | 501 | 548 | 500 | 535 | 452,000 |
1992/08/24 | 515 | 551 | 510 | 511 | 608,000 |
1992/08/21 | 489 | 509 | 488 | 505 | 637,000 |
1992/08/20 | 460 | 486 | 460 | 480 | 284,000 |
1992/08/19 | 470 | 478 | 460 | 460 | 379,000 |
1992/08/18 | 500 | 509 | 475 | 475 | 236,000 |
1992/08/17 | 510 | 518 | 510 | 510 | 132,000 |
1992/08/14 | 500 | 514 | 500 | 510 | 598,000 |
1992/08/13 | 510 | 518 | 502 | 510 | 254,000 |
1992/08/12 | 505 | 510 | 500 | 500 | 696,000 |
1992/08/11 | 524 | 524 | 505 | 505 | 617,000 |
1992/08/10 | 515 | 525 | 508 | 525 | 436,000 |
1992/08/07 | 510 | 520 | 510 | 520 | 398,000 |
1992/08/06 | 519 | 520 | 508 | 513 | 238,000 |
1992/08/05 | 514 | 520 | 511 | 520 | 292,000 |
1992/08/04 | 512 | 525 | 510 | 515 | 363,000 |
1992/08/03 | 512 | 517 | 508 | 510 | 329,000 |
1992/07/31 | 512 | 530 | 512 | 529 | 425,000 |
1992/07/30 | 512 | 535 | 510 | 519 | 411,000 |
1992/07/29 | 536 | 536 | 510 | 510 | 205,000 |
1992/07/28 | 513 | 527 | 510 | 526 | 254,000 |
1992/07/27 | 530 | 530 | 507 | 515 | 407,000 |
1992/07/24 | 530 | 530 | 510 | 515 | 479,000 |
1992/07/23 | 515 | 550 | 510 | 550 | 209,000 |
1992/07/22 | 522 | 522 | 506 | 510 | 616,000 |
1992/07/21 | 510 | 520 | 510 | 512 | 452,000 |
1992/07/20 | 515 | 528 | 510 | 511 | 390,000 |
1992/07/17 | 555 | 555 | 521 | 535 | 511,000 |
1992/07/16 | 569 | 569 | 553 | 553 | 383,000 |
1992/07/15 | 565 | 565 | 560 | 561 | 281,000 |
1992/07/14 | 555 | 565 | 555 | 565 | 666,000 |
1992/07/13 | 537 | 555 | 530 | 555 | 405,000 |
1992/07/10 | 555 | 555 | 520 | 530 | 938,000 |
1992/07/09 | 547 | 550 | 542 | 545 | 302,000 |
1992/07/08 | 530 | 537 | 529 | 537 | 139,000 |
1992/07/07 | 535 | 546 | 530 | 535 | 293,000 |
1992/07/06 | 540 | 555 | 540 | 550 | 236,000 |
1992/07/03 | 540 | 555 | 536 | 536 | 320,000 |
1992/07/02 | 540 | 550 | 538 | 540 | 445,000 |
1992/07/01 | 526 | 544 | 523 | 540 | 339,000 |
1992/06/30 | 523 | 529 | 520 | 520 | 485,000 |
1992/06/29 | 530 | 530 | 520 | 520 | 337,000 |
1992/06/26 | 530 | 536 | 520 | 520 | 356,000 |
1992/06/25 | 520 | 540 | 520 | 528 | 614,000 |
1992/06/24 | 522 | 527 | 510 | 510 | 455,000 |
1992/06/23 | 525 | 527 | 516 | 527 | 495,000 |
1992/06/22 | 547 | 547 | 521 | 524 | 503,000 |
1992/06/19 | 516 | 527 | 512 | 527 | 321,000 |
1992/06/18 | 540 | 540 | 510 | 510 | 739,000 |
1992/06/17 | 555 | 560 | 550 | 551 | 1,103,000 |
1992/06/16 | 565 | 568 | 558 | 565 | 711,000 |
1992/06/15 | 580 | 580 | 566 | 570 | 452,000 |
1992/06/12 | 596 | 600 | 580 | 581 | 2,441,000 |
1992/06/11 | 596 | 602 | 591 | 602 | 526,000 |
1992/06/10 | 596 | 605 | 590 | 600 | 726,000 |
1992/06/09 | 590 | 605 | 586 | 603 | 466,000 |
1992/06/08 | 590 | 593 | 581 | 593 | 480,000 |
1992/06/05 | 594 | 597 | 584 | 590 | 489,000 |
1992/06/04 | 594 | 597 | 585 | 594 | 560,000 |
1992/06/03 | 570 | 597 | 570 | 590 | 597,000 |
1992/06/02 | 568 | 580 | 560 | 567 | 332,000 |
1992/06/01 | 570 | 576 | 568 | 568 | 304,000 |
1992/05/29 | 564 | 576 | 561 | 576 | 337,000 |
1992/05/28 | 560 | 564 | 559 | 564 | 301,000 |
1992/05/27 | 561 | 566 | 559 | 564 | 414,000 |
1992/05/26 | 572 | 575 | 566 | 566 | 395,000 |
1992/05/25 | 570 | 585 | 570 | 585 | 233,000 |
1992/05/22 | 578 | 584 | 570 | 570 | 467,000 |
1992/05/21 | 591 | 593 | 581 | 584 | 167,000 |
1992/05/20 | 597 | 610 | 591 | 591 | 1,031,000 |
1992/05/19 | 580 | 600 | 572 | 597 | 1,359,000 |
1992/05/18 | 565 | 570 | 565 | 570 | 379,000 |
1992/05/15 | 565 | 573 | 561 | 562 | 982,000 |
1992/05/14 | 580 | 582 | 574 | 574 | 1,518,000 |
1992/05/13 | 573 | 577 | 562 | 577 | 1,054,000 |
1992/05/12 | 571 | 577 | 561 | 569 | 846,000 |
1992/05/11 | 570 | 574 | 565 | 571 | 546,000 |
1992/05/08 | 570 | 573 | 562 | 572 | 428,000 |
1992/05/07 | 565 | 575 | 560 | 575 | 872,000 |
1992/05/06 | 549 | 565 | 549 | 565 | 485,000 |
1992/05/01 | 545 | 550 | 545 | 545 | 339,000 |
1992/04/30 | 555 | 555 | 545 | 550 | 365,000 |
1992/04/28 | 550 | 556 | 546 | 555 | 455,000 |
1992/04/27 | 540 | 550 | 540 | 540 | 217,000 |
1992/04/24 | 545 | 554 | 540 | 547 | 616,000 |
1992/04/23 | 517 | 540 | 510 | 535 | 253,000 |
1992/04/22 | 510 | 515 | 506 | 515 | 678,000 |
1992/04/21 | 495 | 505 | 490 | 497 | 466,000 |
1992/04/20 | 490 | 500 | 490 | 500 | 347,000 |
1992/04/17 | 531 | 536 | 515 | 535 | 411,000 |
1992/04/16 | 547 | 555 | 531 | 536 | 444,000 |
1992/04/15 | 555 | 560 | 544 | 547 | 614,000 |
1992/04/14 | 539 | 550 | 516 | 545 | 355,000 |
1992/04/13 | 560 | 565 | 534 | 539 | 964,000 |
1992/04/10 | 526 | 556 | 526 | 550 | 735,000 |
1992/04/09 | 495 | 505 | 489 | 489 | 969,000 |
1992/04/08 | 487 | 496 | 482 | 490 | 499,000 |
1992/04/07 | 496 | 503 | 495 | 497 | 321,000 |
1992/04/06 | 510 | 517 | 500 | 514 | 447,000 |
1992/04/03 | 491 | 515 | 491 | 509 | 600,000 |
1992/04/02 | 520 | 535 | 480 | 486 | 458,000 |
1992/04/01 | 545 | 555 | 510 | 510 | 203,000 |
1992/03/31 | 560 | 565 | 545 | 555 | 317,000 |
1992/03/30 | 544 | 555 | 544 | 554 | 146,000 |
1992/03/27 | 541 | 557 | 539 | 539 | 259,000 |
1992/03/26 | 563 | 570 | 545 | 545 | 419,000 |
1992/03/25 | 571 | 577 | 561 | 577 | 1,769,000 |
1992/03/24 | 573 | 577 | 571 | 573 | 351,000 |
1992/03/23 | 570 | 577 | 568 | 577 | 685,000 |
1992/03/19 | 531 | 565 | 527 | 565 | 895,000 |
1992/03/18 | 515 | 531 | 501 | 531 | 571,000 |
1992/03/17 | 540 | 545 | 527 | 531 | 504,000 |
1992/03/16 | 535 | 545 | 530 | 545 | 407,000 |
1992/03/13 | 525 | 536 | 525 | 530 | 2,069,000 |
1992/03/12 | 526 | 535 | 525 | 535 | 416,000 |
1992/03/11 | 545 | 546 | 535 | 536 | 241,000 |
1992/03/10 | 565 | 576 | 560 | 575 | 142,000 |
1992/03/09 | 585 | 586 | 568 | 585 | 294,000 |
1992/03/06 | 582 | 592 | 580 | 592 | 322,000 |
1992/03/05 | 585 | 590 | 582 | 582 | 379,000 |
1992/03/04 | 585 | 597 | 585 | 592 | 217,000 |
1992/03/03 | 590 | 595 | 582 | 585 | 327,000 |
1992/03/02 | 590 | 595 | 590 | 590 | 291,000 |
1992/02/28 | 599 | 600 | 595 | 597 | 234,000 |
1992/02/27 | 603 | 605 | 597 | 597 | 193,000 |
1992/02/26 | 600 | 605 | 591 | 605 | 267,000 |
1992/02/25 | 590 | 600 | 590 | 600 | 139,000 |
1992/02/24 | 605 | 605 | 590 | 590 | 214,000 |
1992/02/21 | 588 | 600 | 586 | 600 | 261,000 |
1992/02/20 | 600 | 602 | 586 | 588 | 158,000 |
1992/02/19 | 582 | 600 | 581 | 600 | 310,000 |
1992/02/18 | 595 | 604 | 585 | 585 | 180,000 |
1992/02/17 | 581 | 595 | 580 | 595 | 258,000 |
1992/02/14 | 592 | 598 | 582 | 582 | 282,000 |
1992/02/13 | 605 | 606 | 591 | 591 | 334,000 |
1992/02/12 | 611 | 615 | 605 | 615 | 281,000 |
1992/02/10 | 610 | 611 | 605 | 611 | 214,000 |
1992/02/07 | 610 | 614 | 606 | 610 | 469,000 |
1992/02/06 | 609 | 609 | 598 | 599 | 268,000 |
1992/02/05 | 603 | 614 | 590 | 591 | 351,000 |
1992/02/04 | 606 | 615 | 590 | 593 | 467,000 |
1992/02/03 | 623 | 625 | 609 | 610 | 177,000 |
1992/01/31 | 606 | 620 | 602 | 606 | 566,000 |
1992/01/30 | 606 | 610 | 598 | 600 | 326,000 |
1992/01/29 | 605 | 606 | 583 | 606 | 217,000 |
1992/01/28 | 600 | 605 | 582 | 604 | 555,000 |
1992/01/27 | 605 | 606 | 593 | 601 | 394,000 |
1992/01/24 | 602 | 613 | 590 | 601 | 1,121,000 |
1992/01/23 | 590 | 615 | 580 | 601 | 1,293,000 |
1992/01/22 | 570 | 580 | 569 | 570 | 814,000 |
1992/01/21 | 531 | 541 | 526 | 531 | 378,000 |
1992/01/20 | 570 | 570 | 510 | 521 | 254,000 |
1992/01/17 | 550 | 570 | 550 | 570 | 191,000 |
1992/01/16 | 582 | 583 | 565 | 580 | 302,000 |
1992/01/14 | 565 | 580 | 565 | 580 | 295,000 |
1992/01/13 | 590 | 590 | 560 | 580 | 313,000 |
1992/01/10 | 607 | 607 | 583 | 585 | 411,000 |
1992/01/09 | 601 | 610 | 590 | 610 | 502,000 |
1992/01/08 | 613 | 613 | 585 | 600 | 665,000 |
1992/01/07 | 585 | 603 | 580 | 603 | 737,000 |
1992/01/06 | 570 | 585 | 569 | 580 | 752,000 |