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 |