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 |
---|---|---|---|---|---|
1993/12/30 | 540 | 543 | 536 | 542 | 231,000 |
1993/12/29 | 544 | 545 | 525 | 544 | 282,000 |
1993/12/28 | 514 | 550 | 511 | 550 | 507,000 |
1993/12/27 | 524 | 524 | 503 | 510 | 326,000 |
1993/12/24 | 545 | 545 | 513 | 524 | 414,000 |
1993/12/22 | 555 | 557 | 544 | 545 | 624,000 |
1993/12/21 | 550 | 552 | 525 | 550 | 412,000 |
1993/12/20 | 562 | 562 | 551 | 556 | 613,000 |
1993/12/17 | 557 | 558 | 550 | 558 | 254,000 |
1993/12/16 | 564 | 564 | 550 | 553 | 254,000 |
1993/12/15 | 543 | 554 | 543 | 547 | 342,000 |
1993/12/14 | 558 | 558 | 546 | 555 | 242,000 |
1993/12/13 | 550 | 560 | 542 | 560 | 509,000 |
1993/12/10 | 526 | 559 | 518 | 535 | 1,458,000 |
1993/12/09 | 556 | 560 | 539 | 546 | 422,000 |
1993/12/08 | 545 | 552 | 526 | 552 | 545,000 |
1993/12/07 | 545 | 555 | 541 | 545 | 514,000 |
1993/12/06 | 558 | 558 | 545 | 548 | 463,000 |
1993/12/03 | 565 | 565 | 547 | 558 | 504,000 |
1993/12/02 | 526 | 565 | 520 | 560 | 884,000 |
1993/12/01 | 500 | 525 | 492 | 515 | 315,000 |
1993/11/30 | 491 | 498 | 480 | 490 | 386,000 |
1993/11/29 | 505 | 505 | 480 | 487 | 431,000 |
1993/11/26 | 538 | 538 | 500 | 500 | 481,000 |
1993/11/25 | 520 | 535 | 516 | 535 | 421,000 |
1993/11/24 | 500 | 520 | 500 | 515 | 478,000 |
1993/11/22 | 539 | 540 | 492 | 494 | 517,000 |
1993/11/19 | 555 | 558 | 532 | 532 | 414,000 |
1993/11/18 | 560 | 565 | 545 | 545 | 229,000 |
1993/11/17 | 557 | 560 | 550 | 556 | 425,000 |
1993/11/16 | 565 | 580 | 555 | 560 | 711,000 |
1993/11/15 | 586 | 586 | 560 | 575 | 853,000 |
1993/11/12 | 581 | 595 | 579 | 588 | 1,196,000 |
1993/11/11 | 584 | 590 | 584 | 585 | 880,000 |
1993/11/10 | 586 | 586 | 560 | 581 | 829,000 |
1993/11/09 | 590 | 590 | 583 | 584 | 758,000 |
1993/11/08 | 592 | 597 | 583 | 590 | 599,000 |
1993/11/05 | 601 | 601 | 591 | 592 | 591,000 |
1993/11/04 | 593 | 601 | 591 | 591 | 293,000 |
1993/11/02 | 600 | 605 | 594 | 594 | 209,000 |
1993/11/01 | 608 | 609 | 600 | 600 | 607,000 |
1993/10/29 | 610 | 611 | 605 | 607 | 572,000 |
1993/10/28 | 607 | 610 | 597 | 605 | 592,000 |
1993/10/27 | 620 | 623 | 594 | 597 | 1,120,000 |
1993/10/26 | 621 | 628 | 621 | 626 | 478,000 |
1993/10/25 | 628 | 628 | 622 | 628 | 614,000 |
1993/10/22 | 615 | 620 | 612 | 618 | 634,000 |
1993/10/21 | 609 | 616 | 602 | 614 | 583,000 |
1993/10/20 | 600 | 604 | 599 | 599 | 651,000 |
1993/10/19 | 599 | 599 | 594 | 594 | 559,000 |
1993/10/18 | 605 | 605 | 593 | 595 | 591,000 |
1993/10/15 | 599 | 599 | 594 | 595 | 701,000 |
1993/10/14 | 594 | 599 | 585 | 591 | 608,000 |
1993/10/13 | 586 | 595 | 586 | 594 | 337,000 |
1993/10/12 | 607 | 608 | 592 | 600 | 231,000 |
1993/10/08 | 606 | 615 | 600 | 612 | 723,000 |
1993/10/07 | 596 | 600 | 593 | 600 | 688,000 |
1993/10/06 | 590 | 593 | 589 | 593 | 444,000 |
1993/10/05 | 609 | 609 | 582 | 591 | 1,066,000 |
1993/10/04 | 609 | 609 | 590 | 609 | 279,000 |
1993/10/01 | 589 | 601 | 589 | 599 | 375,000 |
1993/09/30 | 598 | 598 | 585 | 592 | 361,000 |
1993/09/29 | 590 | 591 | 577 | 588 | 277,000 |
1993/09/28 | 595 | 595 | 580 | 580 | 234,000 |
1993/09/27 | 601 | 601 | 570 | 575 | 207,000 |
1993/09/24 | 599 | 602 | 593 | 594 | 575,000 |
1993/09/22 | 596 | 596 | 573 | 589 | 434,000 |
1993/09/21 | 583 | 598 | 573 | 597 | 669,000 |
1993/09/20 | 575 | 578 | 571 | 578 | 723,000 |
1993/09/17 | 591 | 598 | 567 | 572 | 2,060,000 |
1993/09/16 | 615 | 615 | 591 | 591 | 807,000 |
1993/09/14 | 620 | 620 | 610 | 616 | 503,000 |
1993/09/13 | 614 | 620 | 611 | 620 | 449,000 |
1993/09/10 | 613 | 615 | 607 | 614 | 1,460,000 |
1993/09/09 | 605 | 614 | 604 | 612 | 263,000 |
1993/09/08 | 610 | 620 | 603 | 618 | 596,000 |
1993/09/07 | 612 | 613 | 607 | 610 | 178,000 |
1993/09/06 | 618 | 618 | 612 | 612 | 292,000 |
1993/09/03 | 619 | 620 | 616 | 617 | 1,018,000 |
1993/09/02 | 620 | 620 | 617 | 619 | 761,000 |
1993/09/01 | 639 | 639 | 613 | 618 | 4,195,000 |
1993/08/31 | 625 | 630 | 625 | 629 | 608,000 |
1993/08/30 | 627 | 629 | 622 | 622 | 1,077,000 |
1993/08/27 | 622 | 627 | 622 | 622 | 736,000 |
1993/08/26 | 635 | 637 | 620 | 625 | 1,190,000 |
1993/08/25 | 629 | 639 | 629 | 635 | 369,000 |
1993/08/24 | 630 | 631 | 628 | 629 | 164,000 |
1993/08/23 | 642 | 642 | 631 | 631 | 132,000 |
1993/08/20 | 645 | 645 | 637 | 645 | 359,000 |
1993/08/19 | 645 | 654 | 636 | 646 | 1,462,000 |
1993/08/18 | 641 | 652 | 638 | 645 | 618,000 |
1993/08/17 | 645 | 654 | 644 | 650 | 623,000 |
1993/08/16 | 640 | 654 | 640 | 641 | 149,000 |
1993/08/13 | 659 | 659 | 646 | 659 | 713,000 |
1993/08/12 | 656 | 668 | 656 | 660 | 858,000 |
1993/08/11 | 656 | 670 | 656 | 656 | 539,000 |
1993/08/10 | 660 | 660 | 650 | 656 | 163,000 |
1993/08/09 | 651 | 660 | 651 | 660 | 95,000 |
1993/08/06 | 651 | 659 | 651 | 653 | 131,000 |
1993/08/05 | 660 | 660 | 653 | 660 | 242,000 |
1993/08/04 | 649 | 661 | 649 | 660 | 894,000 |
1993/08/03 | 667 | 667 | 659 | 659 | 1,130,000 |
1993/08/02 | 660 | 665 | 660 | 665 | 232,000 |
1993/07/30 | 660 | 670 | 660 | 668 | 396,000 |
1993/07/29 | 659 | 669 | 654 | 660 | 935,000 |
1993/07/28 | 648 | 656 | 648 | 649 | 140,000 |
1993/07/27 | 660 | 661 | 647 | 658 | 376,000 |
1993/07/26 | 643 | 658 | 640 | 654 | 542,000 |
1993/07/23 | 637 | 639 | 632 | 633 | 180,000 |
1993/07/22 | 657 | 660 | 655 | 657 | 488,000 |
1993/07/21 | 658 | 660 | 652 | 656 | 261,000 |
1993/07/20 | 652 | 658 | 652 | 658 | 193,000 |
1993/07/19 | 664 | 664 | 652 | 656 | 353,000 |
1993/07/16 | 660 | 660 | 652 | 654 | 723,000 |
1993/07/15 | 664 | 667 | 662 | 664 | 925,000 |
1993/07/14 | 662 | 663 | 646 | 658 | 391,000 |
1993/07/13 | 660 | 660 | 644 | 653 | 489,000 |
1993/07/12 | 660 | 665 | 657 | 659 | 511,000 |
1993/07/09 | 657 | 662 | 655 | 657 | 1,134,000 |
1993/07/08 | 660 | 666 | 656 | 660 | 927,000 |
1993/07/07 | 649 | 654 | 645 | 650 | 617,000 |
1993/07/06 | 636 | 649 | 636 | 639 | 272,000 |
1993/07/05 | 646 | 650 | 636 | 641 | 163,000 |
1993/07/02 | 653 | 653 | 636 | 646 | 550,000 |
1993/07/01 | 644 | 659 | 643 | 658 | 740,000 |
1993/06/30 | 643 | 645 | 639 | 644 | 425,000 |
1993/06/29 | 640 | 645 | 636 | 642 | 704,000 |
1993/06/28 | 641 | 644 | 634 | 641 | 455,000 |
1993/06/25 | 645 | 645 | 623 | 631 | 618,000 |
1993/06/24 | 643 | 643 | 626 | 632 | 345,000 |
1993/06/23 | 638 | 640 | 631 | 637 | 530,000 |
1993/06/22 | 625 | 645 | 622 | 638 | 1,261,000 |
1993/06/21 | 630 | 630 | 603 | 620 | 481,000 |
1993/06/18 | 615 | 631 | 610 | 630 | 498,000 |
1993/06/17 | 635 | 635 | 617 | 629 | 463,000 |
1993/06/16 | 629 | 630 | 617 | 630 | 376,000 |
1993/06/15 | 629 | 630 | 623 | 630 | 581,000 |
1993/06/14 | 623 | 625 | 614 | 625 | 363,000 |
1993/06/11 | 620 | 628 | 611 | 613 | 1,625,000 |
1993/06/10 | 625 | 626 | 610 | 610 | 437,000 |
1993/06/08 | 638 | 640 | 622 | 627 | 316,000 |
1993/06/07 | 648 | 650 | 636 | 637 | 213,000 |
1993/06/04 | 644 | 655 | 644 | 648 | 737,000 |
1993/06/03 | 639 | 649 | 635 | 649 | 510,000 |
1993/06/02 | 626 | 640 | 620 | 639 | 360,000 |
1993/06/01 | 625 | 627 | 611 | 620 | 286,000 |
1993/05/31 | 633 | 645 | 621 | 635 | 607,000 |
1993/05/28 | 650 | 650 | 641 | 641 | 318,000 |
1993/05/27 | 645 | 650 | 636 | 636 | 517,000 |
1993/05/26 | 640 | 643 | 636 | 640 | 372,000 |
1993/05/25 | 641 | 659 | 640 | 645 | 315,000 |
1993/05/24 | 660 | 660 | 646 | 650 | 568,000 |
1993/05/21 | 655 | 657 | 635 | 650 | 404,000 |
1993/05/20 | 660 | 660 | 645 | 645 | 675,000 |
1993/05/19 | 639 | 650 | 632 | 650 | 647,000 |
1993/05/18 | 644 | 644 | 625 | 629 | 539,000 |
1993/05/17 | 654 | 654 | 645 | 650 | 538,000 |
1993/05/14 | 640 | 655 | 638 | 654 | 932,000 |
1993/05/13 | 646 | 649 | 636 | 648 | 797,000 |
1993/05/12 | 633 | 660 | 625 | 636 | 1,372,000 |
1993/05/11 | 635 | 637 | 625 | 625 | 342,000 |
1993/05/10 | 621 | 635 | 617 | 635 | 345,000 |
1993/05/07 | 635 | 635 | 625 | 631 | 321,000 |
1993/05/06 | 639 | 645 | 625 | 625 | 771,000 |
1993/04/30 | 618 | 639 | 615 | 639 | 840,000 |
1993/04/28 | 620 | 623 | 613 | 618 | 838,000 |
1993/04/27 | 615 | 615 | 587 | 606 | 698,000 |
1993/04/26 | 606 | 609 | 586 | 609 | 558,000 |
1993/04/23 | 581 | 590 | 580 | 586 | 304,000 |
1993/04/22 | 589 | 598 | 582 | 586 | 716,000 |
1993/04/21 | 605 | 605 | 580 | 585 | 804,000 |
1993/04/20 | 625 | 625 | 593 | 595 | 394,000 |
1993/04/19 | 618 | 618 | 610 | 615 | 418,000 |
1993/04/16 | 620 | 627 | 611 | 623 | 1,013,000 |
1993/04/15 | 613 | 620 | 611 | 620 | 409,000 |
1993/04/14 | 610 | 627 | 610 | 620 | 643,000 |
1993/04/13 | 591 | 620 | 589 | 620 | 1,255,000 |
1993/04/12 | 605 | 605 | 585 | 591 | 837,000 |
1993/04/09 | 610 | 611 | 584 | 590 | 1,613,000 |
1993/04/08 | 590 | 610 | 585 | 610 | 955,000 |
1993/04/07 | 610 | 615 | 576 | 577 | 918,000 |
1993/04/06 | 569 | 580 | 560 | 580 | 667,000 |
1993/04/05 | 556 | 610 | 555 | 609 | 1,578,000 |
1993/04/02 | 560 | 570 | 550 | 555 | 1,081,000 |
1993/04/01 | 571 | 571 | 546 | 570 | 472,000 |
1993/03/31 | 571 | 589 | 571 | 577 | 1,184,000 |
1993/03/30 | 551 | 572 | 544 | 571 | 451,000 |
1993/03/29 | 550 | 563 | 550 | 561 | 263,000 |
1993/03/26 | 557 | 557 | 545 | 550 | 571,000 |
1993/03/25 | 521 | 550 | 520 | 550 | 1,163,000 |
1993/03/24 | 535 | 535 | 521 | 521 | 1,056,000 |
1993/03/23 | 553 | 553 | 530 | 535 | 607,000 |
1993/03/22 | 553 | 557 | 546 | 553 | 446,000 |
1993/03/19 | 535 | 548 | 534 | 543 | 575,000 |
1993/03/18 | 560 | 574 | 559 | 565 | 433,000 |
1993/03/17 | 551 | 565 | 547 | 565 | 386,000 |
1993/03/16 | 556 | 556 | 540 | 545 | 500,000 |
1993/03/15 | 566 | 569 | 555 | 555 | 449,000 |
1993/03/12 | 549 | 569 | 549 | 566 | 2,182,000 |
1993/03/11 | 545 | 554 | 540 | 554 | 1,144,000 |
1993/03/10 | 531 | 545 | 531 | 536 | 913,000 |
1993/03/09 | 513 | 550 | 512 | 516 | 1,352,000 |
1993/03/08 | 490 | 520 | 487 | 493 | 1,013,000 |
1993/03/05 | 498 | 499 | 485 | 487 | 430,000 |
1993/03/04 | 496 | 500 | 496 | 499 | 202,000 |
1993/03/03 | 508 | 509 | 503 | 505 | 134,000 |
1993/03/02 | 496 | 509 | 494 | 509 | 204,000 |
1993/03/01 | 507 | 507 | 495 | 507 | 90,000 |
1993/02/26 | 507 | 510 | 505 | 509 | 407,000 |
1993/02/25 | 496 | 505 | 496 | 502 | 341,000 |
1993/02/24 | 503 | 504 | 486 | 486 | 251,000 |
1993/02/23 | 501 | 506 | 500 | 505 | 181,000 |
1993/02/22 | 510 | 510 | 500 | 500 | 461,000 |
1993/02/19 | 510 | 510 | 490 | 491 | 383,000 |
1993/02/18 | 500 | 509 | 500 | 509 | 399,000 |
1993/02/17 | 490 | 505 | 490 | 505 | 481,000 |
1993/02/16 | 485 | 494 | 484 | 485 | 237,000 |
1993/02/15 | 483 | 489 | 473 | 483 | 548,000 |
1993/02/12 | 507 | 507 | 480 | 480 | 655,000 |
1993/02/10 | 483 | 505 | 483 | 505 | 258,000 |
1993/02/09 | 509 | 509 | 482 | 486 | 224,000 |
1993/02/08 | 498 | 505 | 498 | 505 | 261,000 |
1993/02/05 | 500 | 507 | 498 | 498 | 342,000 |
1993/02/04 | 503 | 503 | 498 | 503 | 359,000 |
1993/02/03 | 504 | 504 | 496 | 499 | 466,000 |
1993/02/02 | 495 | 501 | 494 | 499 | 328,000 |
1993/02/01 | 495 | 506 | 490 | 493 | 408,000 |
1993/01/29 | 503 | 509 | 495 | 505 | 1,081,000 |
1993/01/28 | 489 | 500 | 487 | 500 | 669,000 |
1993/01/27 | 484 | 488 | 479 | 487 | 313,000 |
1993/01/26 | 480 | 489 | 477 | 484 | 402,000 |
1993/01/25 | 475 | 480 | 472 | 480 | 305,000 |
1993/01/22 | 485 | 485 | 475 | 475 | 333,000 |
1993/01/21 | 471 | 479 | 471 | 473 | 283,000 |
1993/01/20 | 494 | 494 | 475 | 475 | 282,000 |
1993/01/19 | 484 | 484 | 478 | 484 | 161,000 |
1993/01/18 | 476 | 477 | 470 | 474 | 141,000 |
1993/01/14 | 474 | 474 | 468 | 474 | 302,000 |
1993/01/13 | 485 | 485 | 467 | 470 | 337,000 |
1993/01/12 | 474 | 485 | 474 | 485 | 138,000 |
1993/01/11 | 473 | 475 | 473 | 473 | 119,000 |
1993/01/08 | 466 | 477 | 466 | 468 | 625,000 |
1993/01/07 | 475 | 480 | 471 | 471 | 481,000 |
1993/01/06 | 480 | 480 | 466 | 470 | 367,000 |
1993/01/05 | 484 | 484 | 477 | 480 | 252,000 |
1993/01/04 | 489 | 492 | 481 | 482 | 109,000 |