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 |
|---|---|---|---|---|---|
| 1995/12/29 | 745 | 752 | 740 | 750 | 239,000 |
| 1995/12/28 | 760 | 760 | 750 | 754 | 287,000 |
| 1995/12/27 | 747 | 755 | 742 | 755 | 303,000 |
| 1995/12/26 | 745 | 746 | 736 | 742 | 213,000 |
| 1995/12/25 | 745 | 745 | 735 | 737 | 133,000 |
| 1995/12/22 | 741 | 748 | 739 | 745 | 550,000 |
| 1995/12/21 | 725 | 731 | 720 | 731 | 546,000 |
| 1995/12/20 | 735 | 735 | 721 | 723 | 820,000 |
| 1995/12/19 | 722 | 730 | 716 | 719 | 596,000 |
| 1995/12/18 | 743 | 751 | 732 | 732 | 488,000 |
| 1995/12/15 | 759 | 760 | 746 | 752 | 453,000 |
| 1995/12/14 | 756 | 765 | 752 | 760 | 2,056,000 |
| 1995/12/13 | 765 | 765 | 752 | 752 | 698,000 |
| 1995/12/12 | 748 | 765 | 745 | 765 | 1,123,000 |
| 1995/12/11 | 765 | 780 | 753 | 753 | 2,094,000 |
| 1995/12/08 | 750 | 755 | 742 | 755 | 3,889,000 |
| 1995/12/07 | 744 | 748 | 734 | 740 | 974,000 |
| 1995/12/06 | 732 | 745 | 727 | 740 | 1,731,000 |
| 1995/12/05 | 725 | 737 | 725 | 735 | 1,013,000 |
| 1995/12/04 | 721 | 732 | 719 | 722 | 2,438,000 |
| 1995/12/01 | 710 | 715 | 702 | 711 | 1,498,000 |
| 1995/11/30 | 720 | 735 | 710 | 717 | 2,498,000 |
| 1995/11/29 | 697 | 703 | 697 | 700 | 1,240,000 |
| 1995/11/28 | 694 | 703 | 693 | 699 | 2,077,000 |
| 1995/11/27 | 690 | 697 | 690 | 694 | 1,113,000 |
| 1995/11/24 | 689 | 703 | 688 | 700 | 952,000 |
| 1995/11/22 | 693 | 693 | 688 | 688 | 443,000 |
| 1995/11/21 | 667 | 693 | 667 | 693 | 744,000 |
| 1995/11/20 | 669 | 676 | 665 | 665 | 536,000 |
| 1995/11/17 | 666 | 670 | 660 | 667 | 1,557,000 |
| 1995/11/16 | 664 | 668 | 660 | 666 | 1,001,000 |
| 1995/11/15 | 666 | 675 | 662 | 670 | 480,000 |
| 1995/11/14 | 668 | 669 | 663 | 666 | 336,000 |
| 1995/11/13 | 677 | 680 | 663 | 668 | 686,000 |
| 1995/11/10 | 659 | 670 | 658 | 668 | 781,000 |
| 1995/11/09 | 659 | 664 | 658 | 659 | 795,000 |
| 1995/11/08 | 664 | 664 | 659 | 659 | 554,000 |
| 1995/11/07 | 661 | 665 | 658 | 665 | 1,840,000 |
| 1995/11/06 | 655 | 667 | 648 | 659 | 725,000 |
| 1995/11/02 | 631 | 658 | 631 | 657 | 913,000 |
| 1995/11/01 | 620 | 627 | 614 | 621 | 466,000 |
| 1995/10/31 | 616 | 622 | 613 | 613 | 347,000 |
| 1995/10/30 | 614 | 622 | 614 | 618 | 532,000 |
| 1995/10/27 | 617 | 620 | 611 | 614 | 573,000 |
| 1995/10/26 | 633 | 633 | 621 | 627 | 763,000 |
| 1995/10/25 | 618 | 626 | 616 | 625 | 952,000 |
| 1995/10/24 | 604 | 620 | 604 | 614 | 2,171,000 |
| 1995/10/23 | 609 | 609 | 601 | 603 | 338,000 |
| 1995/10/20 | 612 | 612 | 608 | 610 | 480,000 |
| 1995/10/19 | 608 | 611 | 603 | 611 | 453,000 |
| 1995/10/18 | 604 | 608 | 600 | 608 | 508,000 |
| 1995/10/17 | 603 | 609 | 602 | 604 | 520,000 |
| 1995/10/16 | 610 | 610 | 603 | 603 | 341,000 |
| 1995/10/13 | 610 | 610 | 601 | 610 | 435,000 |
| 1995/10/12 | 602 | 613 | 597 | 610 | 268,000 |
| 1995/10/11 | 610 | 610 | 596 | 596 | 471,000 |
| 1995/10/09 | 620 | 627 | 615 | 615 | 393,000 |
| 1995/10/06 | 621 | 635 | 620 | 620 | 507,000 |
| 1995/10/05 | 620 | 621 | 616 | 621 | 435,000 |
| 1995/10/04 | 622 | 627 | 620 | 621 | 509,000 |
| 1995/10/03 | 612 | 621 | 612 | 621 | 449,000 |
| 1995/10/02 | 616 | 616 | 608 | 612 | 358,000 |
| 1995/09/29 | 616 | 618 | 608 | 608 | 240,000 |
| 1995/09/28 | 615 | 617 | 601 | 602 | 313,000 |
| 1995/09/27 | 605 | 615 | 595 | 615 | 565,000 |
| 1995/09/26 | 608 | 609 | 601 | 605 | 169,000 |
| 1995/09/25 | 618 | 618 | 608 | 608 | 481,000 |
| 1995/09/22 | 628 | 637 | 617 | 618 | 680,000 |
| 1995/09/21 | 639 | 650 | 638 | 648 | 196,000 |
| 1995/09/20 | 659 | 659 | 638 | 649 | 520,000 |
| 1995/09/19 | 635 | 659 | 635 | 659 | 168,000 |
| 1995/09/18 | 666 | 666 | 640 | 644 | 214,000 |
| 1995/09/14 | 664 | 669 | 660 | 666 | 524,000 |
| 1995/09/13 | 655 | 665 | 654 | 654 | 403,000 |
| 1995/09/12 | 660 | 660 | 655 | 658 | 587,000 |
| 1995/09/11 | 639 | 660 | 635 | 651 | 340,000 |
| 1995/09/08 | 666 | 666 | 631 | 645 | 3,673,000 |
| 1995/09/07 | 636 | 637 | 626 | 626 | 295,000 |
| 1995/09/06 | 642 | 646 | 626 | 626 | 314,000 |
| 1995/09/05 | 653 | 653 | 641 | 652 | 342,000 |
| 1995/09/04 | 658 | 665 | 650 | 659 | 424,000 |
| 1995/09/01 | 645 | 659 | 645 | 658 | 340,000 |
| 1995/08/31 | 650 | 660 | 650 | 659 | 255,000 |
| 1995/08/30 | 654 | 660 | 644 | 650 | 223,000 |
| 1995/08/29 | 642 | 660 | 640 | 660 | 200,000 |
| 1995/08/28 | 648 | 648 | 636 | 639 | 477,000 |
| 1995/08/25 | 653 | 653 | 645 | 648 | 333,000 |
| 1995/08/24 | 640 | 650 | 640 | 650 | 329,000 |
| 1995/08/23 | 650 | 658 | 644 | 650 | 293,000 |
| 1995/08/22 | 646 | 660 | 640 | 647 | 441,000 |
| 1995/08/21 | 640 | 646 | 639 | 646 | 293,000 |
| 1995/08/18 | 625 | 648 | 625 | 646 | 425,000 |
| 1995/08/17 | 640 | 650 | 626 | 635 | 532,000 |
| 1995/08/16 | 630 | 670 | 630 | 650 | 885,000 |
| 1995/08/15 | 602 | 621 | 596 | 621 | 469,000 |
| 1995/08/14 | 595 | 600 | 594 | 597 | 183,000 |
| 1995/08/11 | 598 | 598 | 588 | 593 | 429,000 |
| 1995/08/10 | 588 | 593 | 581 | 588 | 286,000 |
| 1995/08/09 | 585 | 593 | 578 | 580 | 216,000 |
| 1995/08/08 | 580 | 595 | 575 | 595 | 405,000 |
| 1995/08/07 | 590 | 590 | 561 | 573 | 154,000 |
| 1995/08/04 | 585 | 595 | 570 | 580 | 477,000 |
| 1995/08/03 | 594 | 600 | 589 | 595 | 891,000 |
| 1995/08/02 | 576 | 594 | 576 | 588 | 1,088,000 |
| 1995/08/01 | 595 | 595 | 579 | 580 | 414,000 |
| 1995/07/31 | 590 | 598 | 590 | 597 | 373,000 |
| 1995/07/28 | 572 | 592 | 572 | 589 | 461,000 |
| 1995/07/27 | 566 | 578 | 560 | 570 | 473,000 |
| 1995/07/26 | 562 | 564 | 555 | 560 | 471,000 |
| 1995/07/25 | 553 | 555 | 534 | 534 | 180,000 |
| 1995/07/24 | 562 | 568 | 550 | 563 | 218,000 |
| 1995/07/21 | 554 | 561 | 550 | 561 | 202,000 |
| 1995/07/20 | 537 | 560 | 537 | 554 | 215,000 |
| 1995/07/19 | 551 | 557 | 541 | 547 | 289,000 |
| 1995/07/18 | 589 | 592 | 555 | 556 | 377,000 |
| 1995/07/17 | 593 | 598 | 583 | 589 | 647,000 |
| 1995/07/14 | 570 | 570 | 539 | 553 | 519,000 |
| 1995/07/13 | 580 | 582 | 550 | 575 | 331,000 |
| 1995/07/12 | 585 | 594 | 576 | 576 | 693,000 |
| 1995/07/11 | 574 | 584 | 562 | 584 | 478,000 |
| 1995/07/10 | 574 | 589 | 570 | 570 | 966,000 |
| 1995/07/07 | 538 | 596 | 530 | 574 | 1,677,000 |
| 1995/07/06 | 499 | 509 | 497 | 509 | 746,000 |
| 1995/07/05 | 495 | 500 | 492 | 499 | 334,000 |
| 1995/07/04 | 488 | 504 | 487 | 504 | 450,000 |
| 1995/07/03 | 487 | 487 | 479 | 486 | 370,000 |
| 1995/06/30 | 469 | 489 | 465 | 489 | 293,000 |
| 1995/06/29 | 483 | 483 | 455 | 471 | 813,000 |
| 1995/06/28 | 478 | 478 | 471 | 473 | 615,000 |
| 1995/06/27 | 512 | 512 | 485 | 486 | 445,000 |
| 1995/06/26 | 515 | 515 | 507 | 515 | 667,000 |
| 1995/06/23 | 492 | 510 | 492 | 510 | 345,000 |
| 1995/06/22 | 482 | 484 | 478 | 482 | 453,000 |
| 1995/06/21 | 483 | 490 | 470 | 470 | 342,000 |
| 1995/06/20 | 480 | 483 | 475 | 483 | 594,000 |
| 1995/06/19 | 477 | 480 | 472 | 475 | 267,000 |
| 1995/06/16 | 472 | 474 | 470 | 472 | 1,293,000 |
| 1995/06/15 | 460 | 461 | 448 | 459 | 1,386,000 |
| 1995/06/14 | 467 | 468 | 455 | 455 | 648,000 |
| 1995/06/13 | 480 | 480 | 460 | 462 | 718,000 |
| 1995/06/12 | 495 | 495 | 480 | 481 | 480,000 |
| 1995/06/09 | 490 | 504 | 490 | 492 | 1,772,000 |
| 1995/06/08 | 510 | 510 | 500 | 500 | 516,000 |
| 1995/06/07 | 506 | 513 | 504 | 513 | 314,000 |
| 1995/06/06 | 520 | 520 | 512 | 514 | 265,000 |
| 1995/06/05 | 524 | 525 | 516 | 517 | 355,000 |
| 1995/06/02 | 519 | 525 | 519 | 522 | 336,000 |
| 1995/06/01 | 510 | 519 | 505 | 515 | 664,000 |
| 1995/05/31 | 524 | 524 | 492 | 500 | 430,000 |
| 1995/05/30 | 520 | 526 | 518 | 525 | 805,000 |
| 1995/05/29 | 515 | 520 | 508 | 520 | 421,000 |
| 1995/05/26 | 511 | 520 | 509 | 515 | 558,000 |
| 1995/05/25 | 530 | 530 | 500 | 512 | 774,000 |
| 1995/05/24 | 529 | 532 | 527 | 528 | 878,000 |
| 1995/05/23 | 540 | 540 | 529 | 532 | 628,000 |
| 1995/05/22 | 561 | 564 | 540 | 543 | 307,000 |
| 1995/05/19 | 568 | 572 | 560 | 571 | 1,047,000 |
| 1995/05/18 | 592 | 592 | 570 | 580 | 356,000 |
| 1995/05/17 | 592 | 594 | 580 | 582 | 388,000 |
| 1995/05/16 | 590 | 592 | 575 | 592 | 247,000 |
| 1995/05/15 | 580 | 587 | 575 | 586 | 403,000 |
| 1995/05/12 | 591 | 598 | 572 | 573 | 1,477,000 |
| 1995/05/11 | 618 | 618 | 590 | 593 | 617,000 |
| 1995/05/10 | 613 | 619 | 608 | 612 | 310,000 |
| 1995/05/09 | 634 | 640 | 622 | 623 | 254,000 |
| 1995/05/08 | 625 | 630 | 621 | 626 | 440,000 |
| 1995/05/02 | 608 | 616 | 607 | 615 | 510,000 |
| 1995/05/01 | 612 | 613 | 606 | 608 | 277,000 |
| 1995/04/28 | 618 | 620 | 606 | 613 | 295,000 |
| 1995/04/27 | 640 | 640 | 616 | 628 | 274,000 |
| 1995/04/26 | 634 | 635 | 623 | 630 | 288,000 |
| 1995/04/25 | 616 | 635 | 616 | 630 | 641,000 |
| 1995/04/24 | 627 | 630 | 618 | 618 | 157,000 |
| 1995/04/21 | 627 | 633 | 624 | 633 | 373,000 |
| 1995/04/20 | 594 | 608 | 594 | 607 | 428,000 |
| 1995/04/19 | 581 | 595 | 580 | 592 | 366,000 |
| 1995/04/18 | 594 | 599 | 585 | 591 | 400,000 |
| 1995/04/17 | 580 | 594 | 580 | 592 | 338,000 |
| 1995/04/14 | 601 | 607 | 577 | 580 | 553,000 |
| 1995/04/13 | 604 | 630 | 604 | 608 | 289,000 |
| 1995/04/12 | 596 | 610 | 596 | 604 | 183,000 |
| 1995/04/11 | 594 | 601 | 585 | 596 | 371,000 |
| 1995/04/10 | 560 | 587 | 556 | 584 | 470,000 |
| 1995/04/07 | 577 | 580 | 553 | 558 | 1,144,000 |
| 1995/04/06 | 578 | 585 | 567 | 577 | 319,000 |
| 1995/04/05 | 574 | 587 | 566 | 587 | 517,000 |
| 1995/04/04 | 571 | 584 | 556 | 571 | 538,000 |
| 1995/04/03 | 593 | 595 | 552 | 564 | 637,000 |
| 1995/03/31 | 631 | 634 | 618 | 618 | 342,000 |
| 1995/03/30 | 620 | 628 | 620 | 620 | 214,000 |
| 1995/03/29 | 630 | 630 | 624 | 624 | 385,000 |
| 1995/03/28 | 623 | 625 | 617 | 620 | 358,000 |
| 1995/03/27 | 608 | 628 | 608 | 620 | 559,000 |
| 1995/03/24 | 592 | 614 | 590 | 604 | 423,000 |
| 1995/03/23 | 602 | 610 | 591 | 592 | 186,000 |
| 1995/03/22 | 627 | 627 | 594 | 594 | 305,000 |
| 1995/03/20 | 605 | 620 | 605 | 617 | 218,000 |
| 1995/03/17 | 626 | 635 | 611 | 625 | 543,000 |
| 1995/03/16 | 629 | 629 | 610 | 624 | 554,000 |
| 1995/03/15 | 602 | 625 | 602 | 620 | 489,000 |
| 1995/03/14 | 616 | 619 | 598 | 610 | 168,000 |
| 1995/03/13 | 616 | 616 | 586 | 616 | 302,000 |
| 1995/03/10 | 619 | 623 | 606 | 606 | 2,089,000 |
| 1995/03/09 | 615 | 622 | 614 | 622 | 350,000 |
| 1995/03/08 | 620 | 622 | 605 | 613 | 451,000 |
| 1995/03/07 | 627 | 643 | 625 | 631 | 511,000 |
| 1995/03/06 | 603 | 623 | 589 | 617 | 383,000 |
| 1995/03/03 | 586 | 609 | 585 | 607 | 260,000 |
| 1995/03/02 | 585 | 623 | 585 | 585 | 657,000 |
| 1995/03/01 | 590 | 590 | 560 | 565 | 594,000 |
| 1995/02/28 | 596 | 600 | 586 | 595 | 381,000 |
| 1995/02/27 | 566 | 585 | 560 | 576 | 386,000 |
| 1995/02/24 | 648 | 648 | 636 | 636 | 365,000 |
| 1995/02/23 | 658 | 660 | 638 | 638 | 403,000 |
| 1995/02/22 | 659 | 663 | 655 | 658 | 455,000 |
| 1995/02/21 | 654 | 660 | 653 | 656 | 453,000 |
| 1995/02/20 | 658 | 660 | 652 | 653 | 387,000 |
| 1995/02/17 | 652 | 674 | 650 | 668 | 742,000 |
| 1995/02/16 | 655 | 655 | 649 | 652 | 323,000 |
| 1995/02/15 | 649 | 653 | 640 | 648 | 231,000 |
| 1995/02/14 | 657 | 659 | 647 | 649 | 324,000 |
| 1995/02/13 | 645 | 659 | 645 | 656 | 243,000 |
| 1995/02/10 | 632 | 635 | 628 | 635 | 556,000 |
| 1995/02/09 | 656 | 659 | 632 | 632 | 461,000 |
| 1995/02/08 | 667 | 670 | 644 | 646 | 518,000 |
| 1995/02/07 | 672 | 672 | 663 | 665 | 254,000 |
| 1995/02/06 | 676 | 676 | 667 | 672 | 182,000 |
| 1995/02/03 | 670 | 674 | 664 | 666 | 280,000 |
| 1995/02/02 | 677 | 678 | 666 | 669 | 510,000 |
| 1995/02/01 | 671 | 680 | 670 | 670 | 664,000 |
| 1995/01/31 | 694 | 710 | 664 | 670 | 1,392,000 |
| 1995/01/30 | 682 | 727 | 682 | 694 | 1,347,000 |
| 1995/01/27 | 696 | 699 | 682 | 692 | 704,000 |
| 1995/01/26 | 700 | 706 | 696 | 701 | 938,000 |
| 1995/01/25 | 685 | 720 | 671 | 700 | 1,079,000 |
| 1995/01/24 | 653 | 672 | 653 | 665 | 578,000 |
| 1995/01/23 | 672 | 674 | 625 | 644 | 1,326,000 |
| 1995/01/20 | 691 | 691 | 667 | 669 | 1,167,000 |
| 1995/01/19 | 720 | 725 | 692 | 701 | 528,000 |
| 1995/01/18 | 721 | 725 | 721 | 721 | 588,000 |
| 1995/01/17 | 732 | 732 | 725 | 727 | 300,000 |
| 1995/01/13 | 734 | 740 | 729 | 729 | 1,042,000 |
| 1995/01/12 | 749 | 750 | 735 | 735 | 403,000 |
| 1995/01/11 | 756 | 756 | 748 | 748 | 341,000 |
| 1995/01/10 | 761 | 766 | 760 | 762 | 375,000 |
| 1995/01/09 | 763 | 765 | 755 | 757 | 242,000 |
| 1995/01/06 | 774 | 780 | 770 | 772 | 332,000 |
| 1995/01/05 | 784 | 785 | 773 | 784 | 308,000 |
| 1995/01/04 | 773 | 787 | 772 | 787 | 104,000 |