日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 686 699 682 699 265,000
1999/12/29 709 709 681 696 565,000
1999/12/28 706 715 691 705 566,000
1999/12/27 708 732 705 715 487,000
1999/12/24 725 735 706 706 794,000
1999/12/22 730 735 712 725 656,000
1999/12/21 713 714 700 700 911,000
1999/12/20 738 744 722 729 857,000
1999/12/17 765 769 740 745 471,000
1999/12/16 785 787 760 770 482,000
1999/12/15 778 795 763 790 1,325,000
1999/12/14 782 795 772 788 1,165,000
1999/12/13 770 784 763 772 1,791,000
1999/12/10 804 820 800 810 4,269,000
1999/12/09 806 809 785 803 1,521,000
1999/12/08 818 838 801 801 1,320,000
1999/12/07 855 856 799 808 3,222,000
1999/12/06 880 880 865 865 1,151,000
1999/12/03 890 907 866 887 1,440,000
1999/12/02 908 931 890 910 2,624,000
1999/12/01 861 908 861 901 1,906,000
1999/11/30 875 876 853 869 626,000
1999/11/29 840 897 840 885 1,055,000
1999/11/26 866 866 828 828 577,000
1999/11/25 855 863 828 856 1,146,000
1999/11/24 880 913 853 885 1,788,000
1999/11/22 883 885 872 882 1,017,000
1999/11/19 870 885 851 885 1,556,000
1999/11/18 845 864 839 850 1,283,000
1999/11/17 835 859 825 859 1,609,000
1999/11/16 815 825 794 795 1,130,000
1999/11/15 820 849 808 845 796,000
1999/11/12 819 828 800 800 1,047,000
1999/11/11 863 880 810 820 1,071,000
1999/11/10 865 879 857 863 567,000
1999/11/09 872 880 856 856 603,000
1999/11/08 883 883 852 852 572,000
1999/11/05 850 884 850 868 1,313,000
1999/11/04 833 866 833 847 1,046,000
1999/11/02 847 847 824 825 827,000
1999/11/01 845 868 837 867 546,000
1999/10/29 860 867 830 835 1,337,000
1999/10/28 850 850 826 827 724,000
1999/10/27 842 867 810 867 877,000
1999/10/26 878 892 840 842 1,913,000
1999/10/25 870 878 850 868 1,411,000
1999/10/22 860 870 853 864 1,807,000
1999/10/21 799 839 799 837 1,207,000
1999/10/20 790 818 778 784 643,000
1999/10/19 800 800 770 792 1,258,000
1999/10/18 800 820 786 790 995,000
1999/10/15 823 830 797 820 1,313,000
1999/10/14 882 895 862 863 1,434,000
1999/10/13 854 886 853 879 2,061,000
1999/10/12 850 853 841 844 680,000
1999/10/08 854 858 826 845 2,301,000
1999/10/07 818 850 818 845 2,234,000
1999/10/06 822 829 805 807 986,000
1999/10/05 795 841 795 830 2,386,000
1999/10/04 790 799 775 790 1,043,000
1999/10/01 760 799 741 784 879,000
1999/09/30 748 779 745 772 1,432,000
1999/09/29 737 737 728 728 520,000
1999/09/28 682 734 682 728 711,000
1999/09/27 680 686 662 662 835,000
1999/09/24 671 687 662 675 2,118,000
1999/09/22 725 749 711 732 1,351,000
1999/09/21 765 783 755 765 1,418,000
1999/09/20 747 785 747 765 859,000
1999/09/17 737 777 732 775 827,000
1999/09/16 769 769 725 726 1,343,000
1999/09/14 797 798 739 779 1,367,000
1999/09/13 808 815 800 802 1,246,000
1999/09/10 809 820 800 808 4,172,000
1999/09/09 820 823 798 800 5,262,000
1999/09/08 769 795 759 793 3,166,000
1999/09/07 758 770 756 763 1,949,000
1999/09/06 738 750 733 750 983,000
1999/09/03 730 735 726 732 684,000
1999/09/02 730 734 721 724 731,000
1999/09/01 718 726 713 723 857,000
1999/08/31 717 723 704 704 1,132,000
1999/08/30 718 722 710 711 515,000
1999/08/27 720 724 690 708 647,000
1999/08/26 714 730 710 711 1,050,000
1999/08/25 714 715 704 710 518,000
1999/08/24 735 744 714 721 1,725,000
1999/08/23 760 787 750 765 2,614,000
1999/08/20 738 744 733 740 1,150,000
1999/08/19 726 726 710 711 492,000
1999/08/18 730 740 690 726 577,000
1999/08/17 712 739 709 739 1,505,000
1999/08/16 690 717 690 702 1,206,000
1999/08/13 686 686 675 681 1,546,000
1999/08/12 705 718 696 706 463,000
1999/08/11 676 699 672 698 1,015,000
1999/08/10 671 674 666 674 1,059,000
1999/08/09 672 677 668 668 566,000
1999/08/06 679 680 669 669 905,000
1999/08/05 680 681 663 669 1,572,000
1999/08/04 715 720 700 700 1,565,000
1999/08/03 707 718 700 715 1,011,000
1999/08/02 690 711 685 707 426,000
1999/07/30 689 709 689 700 1,016,000
1999/07/29 672 694 666 688 1,072,000
1999/07/28 672 686 666 672 799,000
1999/07/27 692 695 667 667 1,750,000
1999/07/26 717 717 684 684 905,000
1999/07/23 707 717 700 717 2,181,000
1999/07/22 735 737 705 711 1,517,000
1999/07/21 725 745 720 733 1,255,000
1999/07/19 726 735 721 735 1,490,000
1999/07/16 750 760 721 721 2,295,000
1999/07/15 754 780 747 773 1,458,000
1999/07/14 747 759 740 750 1,485,000
1999/07/13 784 795 761 761 3,450,000
1999/07/12 750 785 739 774 2,598,000
1999/07/09 730 750 705 745 2,903,000
1999/07/08 703 736 688 733 3,029,000
1999/07/07 701 702 677 683 996,000
1999/07/06 696 718 696 702 2,270,000
1999/07/05 666 700 666 686 1,146,000
1999/07/02 658 663 651 653 949,000
1999/07/01 667 690 663 663 684,000
1999/06/30 685 693 661 664 510,000
1999/06/29 679 684 661 684 628,000
1999/06/28 670 678 663 663 583,000
1999/06/25 680 683 661 661 816,000
1999/06/24 698 699 680 681 781,000
1999/06/23 700 705 689 698 842,000
1999/06/22 705 705 687 690 590,000
1999/06/21 706 710 690 703 600,000
1999/06/18 710 715 696 696 1,277,000
1999/06/17 709 715 690 696 1,110,000
1999/06/16 709 709 692 697 936,000
1999/06/15 680 709 676 709 3,260,000
1999/06/14 665 680 662 662 852,000
1999/06/11 647 696 647 661 5,110,000
1999/06/10 620 665 620 657 2,131,000
1999/06/09 599 628 597 622 812,000
1999/06/08 601 601 589 600 490,000
1999/06/07 604 610 595 602 466,000
1999/06/04 590 599 590 599 256,000
1999/06/03 587 589 579 587 557,000
1999/06/02 597 611 577 577 1,127,000
1999/06/01 590 595 575 594 605,000
1999/05/31 581 590 561 590 815,000
1999/05/28 580 582 576 579 642,000
1999/05/27 581 596 577 596 1,193,000
1999/05/26 601 604 576 576 600,000
1999/05/25 610 617 601 611 563,000
1999/05/24 609 630 609 620 1,049,000
1999/05/21 617 624 606 609 791,000
1999/05/20 617 625 588 617 2,346,000
1999/05/19 630 630 614 614 1,074,000
1999/05/18 640 649 624 624 596,000
1999/05/17 663 663 626 635 851,000
1999/05/14 688 690 660 680 2,067,000
1999/05/13 675 696 675 688 1,958,000
1999/05/12 650 675 650 675 1,173,000
1999/05/11 648 652 640 642 1,094,000
1999/05/10 650 659 631 632 719,000
1999/05/07 685 685 645 645 1,168,000
1999/05/06 679 689 672 684 2,041,000
1999/04/30 675 680 661 673 2,782,000
1999/04/28 630 658 622 655 3,380,000
1999/04/27 597 620 597 611 1,136,000
1999/04/26 598 606 596 599 604,000
1999/04/23 596 600 590 600 1,077,000
1999/04/22 599 599 587 598 1,197,000
1999/04/21 599 599 587 592 682,000
1999/04/20 589 601 586 595 1,606,000
1999/04/19 600 600 585 590 1,215,000
1999/04/16 598 605 591 604 721,000
1999/04/15 590 609 578 608 1,054,000
1999/04/14 594 594 576 586 669,000
1999/04/13 597 598 583 586 425,000
1999/04/12 598 600 588 588 491,000
1999/04/09 630 630 591 598 2,096,000
1999/04/08 588 610 582 610 1,173,000
1999/04/07 617 617 582 597 1,633,000
1999/04/06 605 638 596 617 1,879,000
1999/04/05 578 604 578 596 1,077,000
1999/04/02 578 583 567 578 561,000
1999/04/01 560 587 551 578 1,475,000
1999/03/31 556 570 550 550 746,000
1999/03/30 588 588 562 563 977,000
1999/03/29 580 590 572 590 538,000
1999/03/26 560 574 550 570 1,086,000
1999/03/25 568 574 551 552 1,203,000
1999/03/24 580 583 568 568 1,470,000
1999/03/23 582 593 568 568 1,618,000
1999/03/19 547 573 543 562 1,379,000
1999/03/18 565 573 541 541 1,114,000
1999/03/17 560 572 546 570 1,382,000
1999/03/16 545 575 540 575 1,162,000
1999/03/15 549 554 545 545 856,000
1999/03/12 556 562 535 557 3,063,000
1999/03/11 553 590 553 556 1,844,000
1999/03/10 558 578 558 573 2,130,000
1999/03/09 551 573 546 568 1,856,000
1999/03/08 550 560 545 545 1,038,000
1999/03/05 538 550 538 550 2,078,000
1999/03/04 539 545 530 538 775,000
1999/03/03 529 539 521 539 926,000
1999/03/02 525 538 520 526 1,427,000
1999/03/01 545 545 517 517 1,704,000
1999/02/26 535 545 530 539 1,889,000
1999/02/25 525 530 515 522 963,000
1999/02/24 535 545 532 539 2,125,000
1999/02/23 529 535 526 530 1,881,000
1999/02/22 515 536 515 527 3,873,000
1999/02/19 502 534 502 518 4,833,000
1999/02/18 486 518 479 508 4,412,000
1999/02/17 485 485 466 466 1,547,000
1999/02/16 458 470 455 460 713,000
1999/02/15 465 465 457 461 1,062,000
1999/02/12 480 487 479 479 1,010,000
1999/02/10 488 488 472 475 1,710,000
1999/02/09 496 505 492 493 5,237,000
1999/02/08 485 495 480 481 3,573,000
1999/02/05 445 468 445 468 1,447,000
1999/02/04 443 449 437 449 869,000
1999/02/03 425 442 425 438 541,000
1999/02/02 428 434 423 434 397,000
1999/02/01 432 436 423 428 654,000
1999/01/29 450 457 420 420 700,000
1999/01/28 455 456 445 449 372,000
1999/01/27 445 450 443 450 260,000
1999/01/26 436 451 436 445 591,000
1999/01/25 423 436 421 421 371,000
1999/01/22 447 450 428 428 555,000
1999/01/21 430 459 430 449 309,000
1999/01/20 426 450 426 430 357,000
1999/01/19 435 448 425 425 243,000
1999/01/18 420 453 420 433 631,000
1999/01/14 397 422 397 422 480,000
1999/01/13 399 402 397 398 409,000
1999/01/12 405 405 398 402 523,000
1999/01/11 397 406 397 406 343,000
1999/01/08 401 403 397 397 585,000
1999/01/07 417 420 403 403 948,000
1999/01/06 402 403 397 402 342,000
1999/01/05 403 403 396 397 448,000
1999/01/04 412 415 398 398 220,000

このページの先頭へ