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 |
|---|---|---|---|---|---|
| 1996/12/30 | 702 | 702 | 670 | 702 | 360,000 |
| 1996/12/27 | 692 | 700 | 683 | 692 | 606,000 |
| 1996/12/26 | 718 | 723 | 677 | 710 | 1,103,000 |
| 1996/12/25 | 696 | 724 | 696 | 724 | 421,000 |
| 1996/12/24 | 712 | 712 | 695 | 695 | 511,000 |
| 1996/12/20 | 705 | 714 | 696 | 714 | 360,000 |
| 1996/12/19 | 718 | 720 | 695 | 695 | 653,000 |
| 1996/12/18 | 729 | 734 | 727 | 727 | 334,000 |
| 1996/12/17 | 720 | 738 | 720 | 738 | 316,000 |
| 1996/12/16 | 724 | 740 | 715 | 740 | 218,000 |
| 1996/12/13 | 722 | 723 | 705 | 721 | 2,202,000 |
| 1996/12/12 | 710 | 720 | 710 | 720 | 466,000 |
| 1996/12/11 | 720 | 727 | 711 | 713 | 767,000 |
| 1996/12/10 | 717 | 723 | 715 | 723 | 1,016,000 |
| 1996/12/09 | 722 | 728 | 717 | 718 | 329,000 |
| 1996/12/06 | 727 | 727 | 710 | 717 | 879,000 |
| 1996/12/05 | 732 | 733 | 729 | 729 | 341,000 |
| 1996/12/04 | 714 | 730 | 714 | 723 | 441,000 |
| 1996/12/03 | 719 | 719 | 711 | 715 | 311,000 |
| 1996/12/02 | 725 | 727 | 704 | 704 | 279,000 |
| 1996/11/29 | 726 | 731 | 726 | 727 | 255,000 |
| 1996/11/28 | 730 | 730 | 724 | 724 | 649,000 |
| 1996/11/27 | 739 | 739 | 733 | 733 | 683,000 |
| 1996/11/26 | 732 | 739 | 732 | 739 | 525,000 |
| 1996/11/25 | 732 | 735 | 726 | 728 | 597,000 |
| 1996/11/22 | 735 | 736 | 731 | 732 | 447,000 |
| 1996/11/21 | 737 | 740 | 732 | 734 | 362,000 |
| 1996/11/20 | 736 | 744 | 733 | 737 | 543,000 |
| 1996/11/19 | 738 | 738 | 731 | 735 | 476,000 |
| 1996/11/18 | 745 | 745 | 732 | 738 | 264,000 |
| 1996/11/15 | 746 | 747 | 733 | 739 | 427,000 |
| 1996/11/14 | 754 | 754 | 746 | 747 | 427,000 |
| 1996/11/13 | 763 | 763 | 749 | 749 | 921,000 |
| 1996/11/12 | 763 | 768 | 763 | 765 | 344,000 |
| 1996/11/11 | 765 | 770 | 751 | 760 | 840,000 |
| 1996/11/08 | 750 | 784 | 750 | 770 | 736,000 |
| 1996/11/07 | 765 | 770 | 755 | 760 | 359,000 |
| 1996/11/06 | 759 | 769 | 755 | 763 | 544,000 |
| 1996/11/05 | 759 | 759 | 750 | 751 | 221,000 |
| 1996/11/01 | 754 | 764 | 753 | 758 | 742,000 |
| 1996/10/31 | 766 | 766 | 754 | 754 | 286,000 |
| 1996/10/30 | 766 | 771 | 753 | 757 | 433,000 |
| 1996/10/29 | 763 | 772 | 762 | 766 | 458,000 |
| 1996/10/28 | 750 | 753 | 739 | 753 | 484,000 |
| 1996/10/25 | 762 | 763 | 740 | 756 | 537,000 |
| 1996/10/24 | 765 | 768 | 755 | 761 | 166,000 |
| 1996/10/23 | 765 | 775 | 744 | 775 | 207,000 |
| 1996/10/22 | 785 | 785 | 756 | 775 | 471,000 |
| 1996/10/21 | 795 | 795 | 785 | 786 | 205,000 |
| 1996/10/18 | 791 | 798 | 784 | 797 | 725,000 |
| 1996/10/17 | 787 | 787 | 783 | 786 | 387,000 |
| 1996/10/16 | 794 | 794 | 780 | 781 | 429,000 |
| 1996/10/15 | 759 | 784 | 759 | 784 | 670,000 |
| 1996/10/14 | 766 | 766 | 753 | 755 | 226,000 |
| 1996/10/11 | 761 | 761 | 754 | 758 | 552,000 |
| 1996/10/09 | 751 | 759 | 750 | 753 | 131,000 |
| 1996/10/08 | 756 | 765 | 750 | 761 | 356,000 |
| 1996/10/07 | 763 | 763 | 743 | 762 | 268,000 |
| 1996/10/04 | 764 | 768 | 761 | 765 | 292,000 |
| 1996/10/03 | 774 | 775 | 766 | 767 | 275,000 |
| 1996/10/02 | 762 | 770 | 762 | 770 | 220,000 |
| 1996/10/01 | 767 | 775 | 767 | 771 | 265,000 |
| 1996/09/30 | 773 | 773 | 753 | 763 | 280,000 |
| 1996/09/27 | 756 | 759 | 743 | 758 | 410,000 |
| 1996/09/26 | 758 | 760 | 752 | 758 | 430,000 |
| 1996/09/25 | 748 | 758 | 748 | 758 | 252,000 |
| 1996/09/24 | 762 | 763 | 757 | 760 | 547,000 |
| 1996/09/20 | 773 | 773 | 761 | 762 | 640,000 |
| 1996/09/19 | 763 | 775 | 759 | 773 | 386,000 |
| 1996/09/18 | 770 | 775 | 765 | 771 | 872,000 |
| 1996/09/17 | 764 | 768 | 754 | 762 | 575,000 |
| 1996/09/13 | 753 | 768 | 751 | 754 | 1,795,000 |
| 1996/09/12 | 747 | 751 | 743 | 751 | 616,000 |
| 1996/09/11 | 747 | 747 | 743 | 745 | 317,000 |
| 1996/09/10 | 740 | 747 | 734 | 747 | 872,000 |
| 1996/09/09 | 737 | 737 | 728 | 732 | 286,000 |
| 1996/09/06 | 747 | 747 | 726 | 727 | 895,000 |
| 1996/09/05 | 721 | 749 | 721 | 748 | 601,000 |
| 1996/09/04 | 715 | 721 | 714 | 721 | 262,000 |
| 1996/09/03 | 710 | 718 | 700 | 714 | 390,000 |
| 1996/09/02 | 716 | 716 | 711 | 711 | 187,000 |
| 1996/08/30 | 735 | 735 | 715 | 715 | 581,000 |
| 1996/08/29 | 734 | 742 | 728 | 735 | 202,000 |
| 1996/08/28 | 740 | 742 | 731 | 736 | 325,000 |
| 1996/08/27 | 743 | 748 | 741 | 742 | 256,000 |
| 1996/08/26 | 764 | 764 | 743 | 743 | 344,000 |
| 1996/08/23 | 766 | 766 | 755 | 756 | 399,000 |
| 1996/08/22 | 767 | 770 | 749 | 766 | 246,000 |
| 1996/08/21 | 769 | 778 | 763 | 763 | 350,000 |
| 1996/08/20 | 761 | 768 | 759 | 768 | 295,000 |
| 1996/08/19 | 750 | 765 | 750 | 762 | 555,000 |
| 1996/08/16 | 750 | 753 | 745 | 745 | 275,000 |
| 1996/08/15 | 755 | 764 | 755 | 759 | 321,000 |
| 1996/08/14 | 740 | 757 | 737 | 757 | 380,000 |
| 1996/08/13 | 736 | 750 | 735 | 750 | 439,000 |
| 1996/08/12 | 720 | 736 | 715 | 735 | 205,000 |
| 1996/08/09 | 731 | 731 | 716 | 717 | 569,000 |
| 1996/08/08 | 724 | 732 | 719 | 732 | 588,000 |
| 1996/08/07 | 733 | 740 | 720 | 720 | 257,000 |
| 1996/08/06 | 742 | 743 | 740 | 741 | 661,000 |
| 1996/08/05 | 749 | 749 | 740 | 743 | 291,000 |
| 1996/08/02 | 754 | 755 | 737 | 739 | 453,000 |
| 1996/08/01 | 737 | 749 | 725 | 749 | 549,000 |
| 1996/07/31 | 741 | 752 | 740 | 752 | 656,000 |
| 1996/07/30 | 751 | 752 | 737 | 745 | 401,000 |
| 1996/07/29 | 767 | 771 | 750 | 753 | 387,000 |
| 1996/07/26 | 762 | 764 | 760 | 762 | 545,000 |
| 1996/07/25 | 760 | 768 | 753 | 758 | 636,000 |
| 1996/07/24 | 772 | 772 | 750 | 750 | 529,000 |
| 1996/07/23 | 770 | 775 | 763 | 772 | 571,000 |
| 1996/07/22 | 789 | 789 | 763 | 763 | 297,000 |
| 1996/07/19 | 785 | 791 | 783 | 789 | 514,000 |
| 1996/07/18 | 783 | 790 | 783 | 790 | 191,000 |
| 1996/07/17 | 789 | 789 | 773 | 782 | 175,000 |
| 1996/07/16 | 781 | 790 | 776 | 789 | 324,000 |
| 1996/07/15 | 790 | 792 | 783 | 790 | 502,000 |
| 1996/07/12 | 787 | 793 | 786 | 786 | 384,000 |
| 1996/07/11 | 795 | 800 | 790 | 797 | 277,000 |
| 1996/07/10 | 814 | 814 | 795 | 795 | 376,000 |
| 1996/07/09 | 802 | 814 | 799 | 814 | 226,000 |
| 1996/07/08 | 807 | 814 | 795 | 802 | 450,000 |
| 1996/07/05 | 813 | 820 | 811 | 817 | 397,000 |
| 1996/07/04 | 807 | 814 | 805 | 814 | 322,000 |
| 1996/07/03 | 821 | 825 | 804 | 809 | 445,000 |
| 1996/07/02 | 828 | 828 | 820 | 827 | 276,000 |
| 1996/07/01 | 829 | 830 | 820 | 829 | 469,000 |
| 1996/06/28 | 825 | 829 | 823 | 829 | 584,000 |
| 1996/06/27 | 830 | 830 | 816 | 824 | 388,000 |
| 1996/06/26 | 829 | 830 | 821 | 830 | 406,000 |
| 1996/06/25 | 821 | 829 | 818 | 829 | 781,000 |
| 1996/06/24 | 829 | 830 | 822 | 822 | 905,000 |
| 1996/06/21 | 824 | 825 | 816 | 824 | 847,000 |
| 1996/06/20 | 818 | 820 | 812 | 817 | 481,000 |
| 1996/06/19 | 802 | 824 | 802 | 810 | 1,062,000 |
| 1996/06/18 | 812 | 812 | 802 | 802 | 662,000 |
| 1996/06/17 | 815 | 818 | 808 | 808 | 587,000 |
| 1996/06/14 | 821 | 827 | 814 | 815 | 2,460,000 |
| 1996/06/13 | 810 | 815 | 805 | 811 | 602,000 |
| 1996/06/12 | 792 | 811 | 792 | 811 | 785,000 |
| 1996/06/11 | 793 | 793 | 784 | 787 | 503,000 |
| 1996/06/10 | 800 | 803 | 800 | 800 | 204,000 |
| 1996/06/07 | 819 | 819 | 804 | 804 | 163,000 |
| 1996/06/06 | 818 | 833 | 818 | 821 | 322,000 |
| 1996/06/05 | 808 | 818 | 808 | 818 | 176,000 |
| 1996/06/04 | 802 | 820 | 802 | 815 | 389,000 |
| 1996/06/03 | 818 | 818 | 802 | 802 | 246,000 |
| 1996/05/31 | 811 | 824 | 811 | 818 | 205,000 |
| 1996/05/30 | 824 | 825 | 809 | 809 | 587,000 |
| 1996/05/29 | 817 | 825 | 813 | 818 | 400,000 |
| 1996/05/28 | 801 | 818 | 795 | 817 | 348,000 |
| 1996/05/27 | 787 | 793 | 771 | 793 | 584,000 |
| 1996/05/24 | 805 | 805 | 796 | 797 | 541,000 |
| 1996/05/23 | 816 | 825 | 806 | 806 | 202,000 |
| 1996/05/22 | 826 | 834 | 810 | 826 | 468,000 |
| 1996/05/21 | 825 | 828 | 820 | 826 | 529,000 |
| 1996/05/20 | 831 | 834 | 825 | 825 | 429,000 |
| 1996/05/17 | 836 | 842 | 831 | 831 | 580,000 |
| 1996/05/16 | 845 | 848 | 842 | 846 | 675,000 |
| 1996/05/15 | 799 | 825 | 799 | 823 | 814,000 |
| 1996/05/14 | 792 | 793 | 784 | 784 | 686,000 |
| 1996/05/13 | 817 | 817 | 793 | 793 | 268,000 |
| 1996/05/10 | 814 | 815 | 803 | 810 | 861,000 |
| 1996/05/09 | 822 | 823 | 808 | 811 | 644,000 |
| 1996/05/08 | 823 | 823 | 815 | 822 | 483,000 |
| 1996/05/07 | 843 | 844 | 826 | 826 | 874,000 |
| 1996/05/02 | 837 | 840 | 823 | 840 | 931,000 |
| 1996/05/01 | 845 | 850 | 840 | 845 | 565,000 |
| 1996/04/30 | 845 | 858 | 845 | 845 | 524,000 |
| 1996/04/26 | 857 | 858 | 850 | 854 | 563,000 |
| 1996/04/25 | 849 | 858 | 846 | 851 | 1,112,000 |
| 1996/04/24 | 842 | 858 | 840 | 849 | 805,000 |
| 1996/04/23 | 847 | 848 | 840 | 845 | 323,000 |
| 1996/04/22 | 840 | 840 | 833 | 839 | 628,000 |
| 1996/04/19 | 820 | 834 | 818 | 830 | 444,000 |
| 1996/04/18 | 819 | 828 | 819 | 820 | 346,000 |
| 1996/04/17 | 830 | 841 | 828 | 828 | 250,000 |
| 1996/04/16 | 843 | 845 | 832 | 832 | 1,290,000 |
| 1996/04/15 | 819 | 840 | 819 | 837 | 986,000 |
| 1996/04/12 | 814 | 826 | 808 | 817 | 1,344,000 |
| 1996/04/11 | 808 | 814 | 805 | 805 | 736,000 |
| 1996/04/10 | 813 | 813 | 805 | 805 | 421,000 |
| 1996/04/09 | 807 | 815 | 806 | 809 | 496,000 |
| 1996/04/08 | 806 | 807 | 803 | 806 | 394,000 |
| 1996/04/05 | 810 | 816 | 806 | 807 | 864,000 |
| 1996/04/04 | 809 | 813 | 802 | 802 | 340,000 |
| 1996/04/03 | 810 | 815 | 795 | 808 | 646,000 |
| 1996/04/02 | 806 | 810 | 806 | 810 | 683,000 |
| 1996/04/01 | 812 | 818 | 798 | 802 | 1,127,000 |
| 1996/03/29 | 810 | 817 | 805 | 814 | 900,000 |
| 1996/03/28 | 807 | 811 | 802 | 807 | 1,432,000 |
| 1996/03/27 | 804 | 809 | 800 | 809 | 1,507,000 |
| 1996/03/26 | 797 | 804 | 793 | 794 | 955,000 |
| 1996/03/25 | 797 | 797 | 791 | 792 | 788,000 |
| 1996/03/22 | 800 | 800 | 793 | 797 | 655,000 |
| 1996/03/21 | 773 | 802 | 773 | 800 | 1,574,000 |
| 1996/03/19 | 773 | 780 | 771 | 772 | 860,000 |
| 1996/03/18 | 757 | 768 | 756 | 763 | 344,000 |
| 1996/03/15 | 745 | 755 | 743 | 754 | 532,000 |
| 1996/03/14 | 737 | 740 | 737 | 740 | 263,000 |
| 1996/03/13 | 750 | 754 | 738 | 740 | 616,000 |
| 1996/03/12 | 756 | 757 | 741 | 742 | 478,000 |
| 1996/03/11 | 764 | 770 | 760 | 761 | 310,000 |
| 1996/03/08 | 755 | 769 | 754 | 762 | 3,742,000 |
| 1996/03/07 | 769 | 769 | 759 | 765 | 388,000 |
| 1996/03/06 | 757 | 770 | 751 | 765 | 281,000 |
| 1996/03/05 | 750 | 760 | 750 | 750 | 337,000 |
| 1996/03/04 | 772 | 775 | 758 | 763 | 526,000 |
| 1996/03/01 | 766 | 775 | 759 | 771 | 302,000 |
| 1996/02/29 | 770 | 772 | 765 | 770 | 331,000 |
| 1996/02/28 | 774 | 778 | 755 | 755 | 778,000 |
| 1996/02/27 | 756 | 762 | 748 | 754 | 569,000 |
| 1996/02/26 | 735 | 746 | 735 | 746 | 399,000 |
| 1996/02/23 | 739 | 740 | 734 | 734 | 839,000 |
| 1996/02/22 | 737 | 739 | 735 | 738 | 736,000 |
| 1996/02/21 | 751 | 751 | 736 | 737 | 891,000 |
| 1996/02/20 | 754 | 758 | 750 | 752 | 473,000 |
| 1996/02/19 | 765 | 766 | 755 | 764 | 631,000 |
| 1996/02/16 | 767 | 768 | 751 | 768 | 300,000 |
| 1996/02/15 | 767 | 773 | 760 | 770 | 635,000 |
| 1996/02/14 | 765 | 770 | 761 | 770 | 511,000 |
| 1996/02/13 | 764 | 770 | 760 | 769 | 418,000 |
| 1996/02/09 | 764 | 770 | 760 | 764 | 672,000 |
| 1996/02/08 | 763 | 765 | 760 | 764 | 620,000 |
| 1996/02/07 | 765 | 765 | 757 | 764 | 927,000 |
| 1996/02/06 | 764 | 765 | 758 | 765 | 297,000 |
| 1996/02/05 | 777 | 778 | 765 | 765 | 587,000 |
| 1996/02/02 | 778 | 780 | 771 | 779 | 283,000 |
| 1996/02/01 | 780 | 780 | 770 | 776 | 598,000 |
| 1996/01/31 | 776 | 780 | 775 | 780 | 601,000 |
| 1996/01/30 | 775 | 776 | 771 | 774 | 670,000 |
| 1996/01/29 | 778 | 778 | 773 | 775 | 493,000 |
| 1996/01/26 | 779 | 782 | 772 | 780 | 767,000 |
| 1996/01/25 | 770 | 786 | 768 | 786 | 962,000 |
| 1996/01/24 | 769 | 769 | 759 | 763 | 689,000 |
| 1996/01/23 | 777 | 779 | 771 | 775 | 875,000 |
| 1996/01/22 | 790 | 790 | 772 | 772 | 470,000 |
| 1996/01/19 | 766 | 780 | 763 | 780 | 792,000 |
| 1996/01/18 | 780 | 780 | 767 | 772 | 556,000 |
| 1996/01/17 | 789 | 798 | 786 | 787 | 741,000 |
| 1996/01/16 | 747 | 789 | 747 | 779 | 599,000 |
| 1996/01/12 | 752 | 760 | 743 | 743 | 995,000 |
| 1996/01/11 | 763 | 768 | 748 | 752 | 671,000 |
| 1996/01/10 | 773 | 785 | 772 | 777 | 899,000 |
| 1996/01/09 | 788 | 800 | 775 | 800 | 972,000 |
| 1996/01/08 | 783 | 790 | 775 | 790 | 401,000 |
| 1996/01/05 | 795 | 795 | 768 | 793 | 1,214,000 |
| 1996/01/04 | 790 | 809 | 786 | 809 | 712,000 |