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 |
---|---|---|---|---|---|
1994/12/30 | 768 | 790 | 768 | 790 | 628,000 |
1994/12/29 | 769 | 779 | 768 | 778 | 364,000 |
1994/12/28 | 770 | 779 | 770 | 779 | 546,000 |
1994/12/27 | 745 | 776 | 745 | 776 | 459,000 |
1994/12/26 | 760 | 765 | 754 | 765 | 541,000 |
1994/12/22 | 756 | 758 | 750 | 758 | 886,000 |
1994/12/21 | 743 | 750 | 740 | 750 | 855,000 |
1994/12/20 | 737 | 739 | 734 | 739 | 351,000 |
1994/12/19 | 733 | 736 | 732 | 736 | 596,000 |
1994/12/16 | 738 | 738 | 727 | 731 | 350,000 |
1994/12/15 | 730 | 742 | 730 | 740 | 535,000 |
1994/12/14 | 719 | 725 | 718 | 725 | 303,000 |
1994/12/13 | 720 | 720 | 710 | 715 | 446,000 |
1994/12/12 | 720 | 730 | 719 | 725 | 154,000 |
1994/12/09 | 742 | 742 | 712 | 719 | 1,688,000 |
1994/12/08 | 742 | 744 | 737 | 742 | 685,000 |
1994/12/07 | 732 | 742 | 731 | 742 | 331,000 |
1994/12/06 | 732 | 734 | 731 | 732 | 640,000 |
1994/12/05 | 732 | 738 | 731 | 732 | 556,000 |
1994/12/02 | 737 | 738 | 733 | 734 | 318,000 |
1994/12/01 | 736 | 737 | 734 | 737 | 469,000 |
1994/11/30 | 742 | 746 | 740 | 742 | 1,255,000 |
1994/11/29 | 746 | 747 | 742 | 746 | 137,000 |
1994/11/28 | 745 | 747 | 740 | 747 | 582,000 |
1994/11/25 | 747 | 750 | 743 | 743 | 779,000 |
1994/11/24 | 755 | 756 | 752 | 753 | 1,247,000 |
1994/11/22 | 756 | 760 | 754 | 758 | 875,000 |
1994/11/21 | 761 | 761 | 755 | 755 | 305,000 |
1994/11/18 | 768 | 768 | 760 | 766 | 624,000 |
1994/11/17 | 764 | 768 | 764 | 766 | 428,000 |
1994/11/16 | 761 | 761 | 757 | 760 | 276,000 |
1994/11/15 | 763 | 764 | 760 | 761 | 502,000 |
1994/11/14 | 761 | 765 | 759 | 762 | 492,000 |
1994/11/11 | 760 | 770 | 752 | 770 | 811,000 |
1994/11/10 | 760 | 760 | 745 | 751 | 854,000 |
1994/11/09 | 774 | 775 | 753 | 755 | 722,000 |
1994/11/08 | 773 | 775 | 773 | 775 | 281,000 |
1994/11/07 | 777 | 777 | 773 | 773 | 326,000 |
1994/11/04 | 778 | 783 | 773 | 773 | 387,000 |
1994/11/02 | 778 | 782 | 778 | 778 | 446,000 |
1994/11/01 | 785 | 788 | 781 | 781 | 744,000 |
1994/10/31 | 781 | 790 | 781 | 784 | 257,000 |
1994/10/28 | 786 | 788 | 780 | 787 | 845,000 |
1994/10/27 | 776 | 789 | 776 | 785 | 396,000 |
1994/10/26 | 779 | 786 | 775 | 785 | 508,000 |
1994/10/25 | 785 | 785 | 775 | 779 | 252,000 |
1994/10/24 | 792 | 795 | 784 | 789 | 444,000 |
1994/10/21 | 790 | 790 | 785 | 786 | 214,000 |
1994/10/20 | 783 | 793 | 780 | 793 | 1,479,000 |
1994/10/19 | 784 | 785 | 782 | 783 | 607,000 |
1994/10/18 | 783 | 785 | 782 | 784 | 448,000 |
1994/10/17 | 781 | 785 | 781 | 782 | 458,000 |
1994/10/14 | 785 | 785 | 782 | 785 | 994,000 |
1994/10/13 | 781 | 790 | 775 | 787 | 891,000 |
1994/10/12 | 774 | 781 | 773 | 781 | 761,000 |
1994/10/11 | 767 | 770 | 767 | 768 | 189,000 |
1994/10/07 | 749 | 765 | 749 | 763 | 374,000 |
1994/10/06 | 752 | 755 | 744 | 744 | 255,000 |
1994/10/05 | 749 | 762 | 749 | 762 | 269,000 |
1994/10/04 | 741 | 759 | 740 | 759 | 272,000 |
1994/10/03 | 750 | 752 | 743 | 745 | 221,000 |
1994/09/30 | 754 | 755 | 745 | 746 | 413,000 |
1994/09/29 | 742 | 750 | 738 | 745 | 272,000 |
1994/09/28 | 734 | 742 | 730 | 736 | 680,000 |
1994/09/27 | 741 | 745 | 722 | 724 | 661,000 |
1994/09/26 | 755 | 758 | 742 | 746 | 698,000 |
1994/09/22 | 770 | 770 | 756 | 758 | 495,000 |
1994/09/21 | 750 | 765 | 744 | 760 | 936,000 |
1994/09/20 | 745 | 755 | 742 | 755 | 677,000 |
1994/09/19 | 745 | 747 | 737 | 740 | 464,000 |
1994/09/16 | 741 | 754 | 741 | 749 | 343,000 |
1994/09/14 | 739 | 743 | 735 | 741 | 280,000 |
1994/09/13 | 727 | 737 | 725 | 735 | 942,000 |
1994/09/12 | 745 | 745 | 721 | 724 | 1,657,000 |
1994/09/09 | 770 | 773 | 752 | 755 | 2,640,000 |
1994/09/08 | 774 | 781 | 770 | 773 | 875,000 |
1994/09/07 | 774 | 774 | 749 | 755 | 822,000 |
1994/09/06 | 783 | 790 | 773 | 775 | 935,000 |
1994/09/05 | 787 | 787 | 767 | 767 | 269,000 |
1994/09/02 | 775 | 791 | 775 | 787 | 662,000 |
1994/09/01 | 776 | 776 | 770 | 774 | 219,000 |
1994/08/31 | 760 | 770 | 760 | 770 | 346,000 |
1994/08/30 | 770 | 770 | 760 | 760 | 196,000 |
1994/08/29 | 770 | 775 | 758 | 770 | 235,000 |
1994/08/26 | 757 | 776 | 752 | 770 | 422,000 |
1994/08/25 | 748 | 749 | 740 | 747 | 359,000 |
1994/08/24 | 736 | 751 | 736 | 747 | 585,000 |
1994/08/23 | 739 | 747 | 732 | 742 | 471,000 |
1994/08/22 | 752 | 755 | 725 | 730 | 408,000 |
1994/08/19 | 770 | 775 | 750 | 752 | 484,000 |
1994/08/18 | 777 | 782 | 774 | 775 | 500,000 |
1994/08/17 | 780 | 784 | 774 | 775 | 713,000 |
1994/08/16 | 772 | 779 | 772 | 779 | 132,000 |
1994/08/15 | 771 | 780 | 771 | 775 | 398,000 |
1994/08/12 | 783 | 784 | 771 | 771 | 721,000 |
1994/08/11 | 777 | 784 | 776 | 783 | 591,000 |
1994/08/10 | 770 | 784 | 770 | 777 | 1,087,000 |
1994/08/09 | 785 | 789 | 780 | 780 | 823,000 |
1994/08/08 | 775 | 782 | 774 | 782 | 498,000 |
1994/08/05 | 775 | 775 | 769 | 774 | 444,000 |
1994/08/04 | 770 | 773 | 768 | 768 | 282,000 |
1994/08/03 | 760 | 767 | 756 | 760 | 524,000 |
1994/08/02 | 732 | 750 | 732 | 750 | 444,000 |
1994/08/01 | 727 | 732 | 723 | 732 | 305,000 |
1994/07/29 | 723 | 733 | 721 | 727 | 530,000 |
1994/07/28 | 741 | 741 | 713 | 718 | 744,000 |
1994/07/27 | 753 | 754 | 740 | 741 | 460,000 |
1994/07/26 | 770 | 770 | 753 | 753 | 458,000 |
1994/07/25 | 769 | 770 | 760 | 768 | 618,000 |
1994/07/22 | 774 | 774 | 766 | 769 | 590,000 |
1994/07/21 | 765 | 768 | 761 | 766 | 348,000 |
1994/07/20 | 763 | 768 | 761 | 768 | 498,000 |
1994/07/19 | 762 | 776 | 758 | 758 | 310,000 |
1994/07/18 | 774 | 785 | 761 | 761 | 361,000 |
1994/07/15 | 768 | 772 | 764 | 764 | 472,000 |
1994/07/14 | 766 | 766 | 758 | 764 | 447,000 |
1994/07/13 | 753 | 758 | 753 | 756 | 239,000 |
1994/07/12 | 744 | 753 | 733 | 753 | 206,000 |
1994/07/11 | 751 | 756 | 750 | 755 | 130,000 |
1994/07/08 | 765 | 768 | 764 | 764 | 767,000 |
1994/07/07 | 755 | 768 | 755 | 765 | 255,000 |
1994/07/06 | 753 | 760 | 753 | 755 | 363,000 |
1994/07/05 | 742 | 750 | 742 | 750 | 913,000 |
1994/07/04 | 737 | 745 | 733 | 740 | 711,000 |
1994/07/01 | 746 | 747 | 732 | 740 | 1,327,000 |
1994/06/30 | 751 | 756 | 750 | 751 | 2,493,000 |
1994/06/29 | 751 | 761 | 750 | 761 | 677,000 |
1994/06/28 | 741 | 763 | 741 | 761 | 1,053,000 |
1994/06/27 | 760 | 760 | 739 | 741 | 1,222,000 |
1994/06/24 | 773 | 777 | 756 | 773 | 592,000 |
1994/06/23 | 775 | 778 | 773 | 773 | 911,000 |
1994/06/22 | 769 | 777 | 757 | 769 | 822,000 |
1994/06/21 | 781 | 787 | 778 | 779 | 1,114,000 |
1994/06/20 | 787 | 788 | 781 | 787 | 988,000 |
1994/06/17 | 779 | 783 | 770 | 778 | 969,000 |
1994/06/16 | 755 | 769 | 755 | 769 | 397,000 |
1994/06/15 | 765 | 765 | 755 | 761 | 411,000 |
1994/06/14 | 764 | 764 | 746 | 755 | 463,000 |
1994/06/13 | 768 | 770 | 760 | 764 | 594,000 |
1994/06/10 | 770 | 776 | 751 | 768 | 2,730,000 |
1994/06/09 | 749 | 770 | 746 | 769 | 2,047,000 |
1994/06/08 | 730 | 749 | 730 | 749 | 1,166,000 |
1994/06/07 | 718 | 730 | 715 | 730 | 351,000 |
1994/06/06 | 723 | 723 | 709 | 718 | 241,000 |
1994/06/03 | 723 | 723 | 718 | 720 | 931,000 |
1994/06/02 | 728 | 732 | 723 | 727 | 1,055,000 |
1994/06/01 | 734 | 734 | 720 | 720 | 1,030,000 |
1994/05/31 | 719 | 733 | 713 | 733 | 996,000 |
1994/05/30 | 732 | 734 | 719 | 719 | 1,003,000 |
1994/05/27 | 727 | 736 | 726 | 732 | 256,000 |
1994/05/26 | 741 | 741 | 727 | 727 | 296,000 |
1994/05/25 | 745 | 748 | 736 | 742 | 1,580,000 |
1994/05/24 | 726 | 745 | 726 | 745 | 1,503,000 |
1994/05/23 | 718 | 729 | 715 | 729 | 941,000 |
1994/05/20 | 700 | 721 | 700 | 718 | 658,000 |
1994/05/19 | 674 | 695 | 665 | 695 | 656,000 |
1994/05/18 | 676 | 676 | 663 | 669 | 546,000 |
1994/05/17 | 687 | 687 | 669 | 670 | 150,000 |
1994/05/16 | 694 | 699 | 683 | 683 | 464,000 |
1994/05/13 | 694 | 697 | 690 | 694 | 587,000 |
1994/05/12 | 690 | 699 | 690 | 699 | 163,000 |
1994/05/11 | 695 | 703 | 693 | 703 | 608,000 |
1994/05/10 | 680 | 689 | 680 | 685 | 123,000 |
1994/05/09 | 682 | 685 | 676 | 680 | 819,000 |
1994/05/06 | 698 | 699 | 680 | 683 | 407,000 |
1994/05/02 | 675 | 683 | 671 | 683 | 366,000 |
1994/04/28 | 680 | 681 | 671 | 681 | 330,000 |
1994/04/27 | 680 | 682 | 675 | 680 | 220,000 |
1994/04/26 | 677 | 680 | 670 | 680 | 351,000 |
1994/04/25 | 679 | 679 | 668 | 675 | 676,000 |
1994/04/22 | 694 | 694 | 672 | 680 | 1,154,000 |
1994/04/21 | 690 | 694 | 683 | 683 | 208,000 |
1994/04/20 | 699 | 699 | 681 | 683 | 331,000 |
1994/04/19 | 703 | 703 | 695 | 699 | 231,000 |
1994/04/18 | 698 | 700 | 698 | 700 | 265,000 |
1994/04/15 | 690 | 695 | 685 | 687 | 275,000 |
1994/04/14 | 678 | 693 | 678 | 680 | 475,000 |
1994/04/13 | 680 | 688 | 676 | 688 | 403,000 |
1994/04/12 | 677 | 682 | 672 | 673 | 427,000 |
1994/04/11 | 695 | 695 | 677 | 678 | 381,000 |
1994/04/08 | 675 | 689 | 658 | 688 | 749,000 |
1994/04/07 | 691 | 692 | 671 | 683 | 759,000 |
1994/04/06 | 680 | 701 | 679 | 701 | 521,000 |
1994/04/05 | 660 | 668 | 658 | 668 | 480,000 |
1994/04/04 | 655 | 661 | 653 | 661 | 418,000 |
1994/04/01 | 670 | 675 | 661 | 672 | 298,000 |
1994/03/31 | 681 | 686 | 671 | 671 | 403,000 |
1994/03/30 | 683 | 691 | 680 | 691 | 552,000 |
1994/03/29 | 693 | 697 | 685 | 697 | 474,000 |
1994/03/28 | 697 | 712 | 695 | 696 | 279,000 |
1994/03/25 | 701 | 724 | 690 | 720 | 481,000 |
1994/03/24 | 702 | 709 | 684 | 700 | 431,000 |
1994/03/23 | 715 | 720 | 703 | 703 | 905,000 |
1994/03/22 | 717 | 719 | 705 | 719 | 556,000 |
1994/03/18 | 728 | 740 | 722 | 730 | 646,000 |
1994/03/17 | 744 | 748 | 726 | 743 | 597,000 |
1994/03/16 | 742 | 754 | 741 | 750 | 1,099,000 |
1994/03/15 | 724 | 750 | 724 | 749 | 1,416,000 |
1994/03/14 | 715 | 720 | 711 | 720 | 2,866,000 |
1994/03/11 | 710 | 710 | 695 | 710 | 1,748,000 |
1994/03/10 | 696 | 705 | 696 | 705 | 642,000 |
1994/03/09 | 695 | 705 | 695 | 700 | 603,000 |
1994/03/08 | 695 | 710 | 695 | 709 | 787,000 |
1994/03/07 | 701 | 712 | 700 | 700 | 1,100,000 |
1994/03/04 | 691 | 710 | 690 | 710 | 703,000 |
1994/03/03 | 695 | 700 | 690 | 693 | 310,000 |
1994/03/02 | 690 | 712 | 689 | 706 | 969,000 |
1994/03/01 | 700 | 704 | 690 | 690 | 683,000 |
1994/02/28 | 703 | 705 | 695 | 700 | 831,000 |
1994/02/25 | 674 | 704 | 670 | 702 | 2,178,000 |
1994/02/24 | 650 | 677 | 650 | 669 | 1,035,000 |
1994/02/23 | 636 | 650 | 634 | 646 | 243,000 |
1994/02/22 | 631 | 649 | 631 | 646 | 414,000 |
1994/02/21 | 601 | 658 | 600 | 656 | 286,000 |
1994/02/18 | 618 | 620 | 610 | 611 | 253,000 |
1994/02/17 | 632 | 639 | 621 | 628 | 515,000 |
1994/02/16 | 632 | 653 | 626 | 645 | 950,000 |
1994/02/15 | 599 | 630 | 599 | 630 | 475,000 |
1994/02/14 | 660 | 660 | 634 | 635 | 452,000 |
1994/02/10 | 654 | 664 | 648 | 664 | 326,000 |
1994/02/09 | 665 | 678 | 643 | 645 | 577,000 |
1994/02/08 | 657 | 686 | 657 | 675 | 1,621,000 |
1994/02/07 | 659 | 659 | 650 | 655 | 392,000 |
1994/02/04 | 684 | 684 | 660 | 665 | 1,232,000 |
1994/02/03 | 695 | 695 | 681 | 687 | 1,096,000 |
1994/02/02 | 690 | 699 | 679 | 680 | 1,398,000 |
1994/02/01 | 700 | 710 | 694 | 700 | 1,870,000 |
1994/01/31 | 660 | 690 | 651 | 690 | 1,176,000 |
1994/01/28 | 656 | 656 | 637 | 638 | 1,410,000 |
1994/01/27 | 656 | 667 | 651 | 662 | 2,246,000 |
1994/01/26 | 624 | 660 | 620 | 646 | 2,029,000 |
1994/01/25 | 605 | 616 | 601 | 610 | 685,000 |
1994/01/24 | 599 | 607 | 598 | 598 | 843,000 |
1994/01/21 | 628 | 638 | 627 | 636 | 1,365,000 |
1994/01/20 | 630 | 640 | 623 | 638 | 1,834,000 |
1994/01/19 | 602 | 625 | 602 | 623 | 861,000 |
1994/01/18 | 612 | 620 | 610 | 612 | 537,000 |
1994/01/17 | 620 | 628 | 612 | 625 | 1,061,000 |
1994/01/14 | 603 | 620 | 599 | 619 | 1,285,000 |
1994/01/13 | 599 | 615 | 597 | 599 | 326,000 |
1994/01/12 | 595 | 619 | 595 | 619 | 1,154,000 |
1994/01/11 | 599 | 603 | 591 | 599 | 1,372,000 |
1994/01/10 | 575 | 599 | 575 | 592 | 1,723,000 |
1994/01/07 | 560 | 570 | 560 | 569 | 482,000 |
1994/01/06 | 540 | 575 | 538 | 570 | 1,619,000 |
1994/01/05 | 530 | 546 | 530 | 532 | 558,000 |
1994/01/04 | 535 | 535 | 526 | 530 | 103,000 |