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 |
---|---|---|---|---|---|
2000/12/29 | 713 | 713 | 693 | 699 | 642,000 |
2000/12/28 | 701 | 708 | 684 | 703 | 1,042,000 |
2000/12/27 | 686 | 699 | 675 | 699 | 1,045,000 |
2000/12/26 | 689 | 710 | 681 | 702 | 1,199,000 |
2000/12/25 | 670 | 689 | 664 | 689 | 1,555,000 |
2000/12/22 | 690 | 690 | 650 | 662 | 2,229,000 |
2000/12/21 | 745 | 746 | 651 | 690 | 1,793,000 |
2000/12/20 | 770 | 773 | 737 | 751 | 1,056,000 |
2000/12/19 | 786 | 787 | 750 | 774 | 897,000 |
2000/12/18 | 799 | 799 | 770 | 778 | 745,000 |
2000/12/15 | 793 | 808 | 784 | 791 | 1,029,000 |
2000/12/14 | 790 | 815 | 784 | 786 | 1,288,000 |
2000/12/13 | 790 | 795 | 780 | 780 | 708,000 |
2000/12/12 | 790 | 793 | 770 | 770 | 635,000 |
2000/12/11 | 779 | 793 | 773 | 780 | 700,000 |
2000/12/08 | 789 | 789 | 767 | 769 | 3,107,000 |
2000/12/07 | 771 | 790 | 766 | 783 | 653,000 |
2000/12/06 | 790 | 800 | 772 | 781 | 698,000 |
2000/12/05 | 793 | 801 | 775 | 799 | 812,000 |
2000/12/04 | 781 | 799 | 779 | 781 | 715,000 |
2000/12/01 | 780 | 799 | 774 | 776 | 791,000 |
2000/11/30 | 785 | 785 | 757 | 779 | 1,307,000 |
2000/11/29 | 799 | 802 | 786 | 789 | 998,000 |
2000/11/28 | 790 | 798 | 787 | 789 | 617,000 |
2000/11/27 | 776 | 800 | 772 | 796 | 940,000 |
2000/11/24 | 779 | 795 | 765 | 775 | 719,000 |
2000/11/22 | 775 | 775 | 751 | 770 | 771,000 |
2000/11/21 | 777 | 781 | 763 | 775 | 1,155,000 |
2000/11/20 | 785 | 794 | 779 | 787 | 652,000 |
2000/11/17 | 781 | 806 | 781 | 796 | 462,000 |
2000/11/16 | 809 | 815 | 790 | 796 | 502,000 |
2000/11/15 | 809 | 822 | 803 | 809 | 349,000 |
2000/11/14 | 821 | 821 | 801 | 812 | 360,000 |
2000/11/13 | 810 | 815 | 792 | 811 | 498,000 |
2000/11/10 | 806 | 825 | 806 | 815 | 844,000 |
2000/11/09 | 834 | 834 | 807 | 815 | 327,000 |
2000/11/08 | 822 | 844 | 820 | 827 | 1,299,000 |
2000/11/07 | 807 | 824 | 801 | 813 | 1,071,000 |
2000/11/06 | 809 | 809 | 794 | 807 | 753,000 |
2000/11/02 | 793 | 819 | 785 | 799 | 1,454,000 |
2000/11/01 | 790 | 797 | 786 | 793 | 831,000 |
2000/10/31 | 790 | 792 | 768 | 786 | 910,000 |
2000/10/30 | 790 | 805 | 780 | 780 | 942,000 |
2000/10/27 | 793 | 797 | 775 | 786 | 738,000 |
2000/10/26 | 786 | 798 | 776 | 793 | 781,000 |
2000/10/25 | 797 | 797 | 785 | 791 | 922,000 |
2000/10/24 | 789 | 793 | 783 | 790 | 713,000 |
2000/10/23 | 774 | 796 | 765 | 786 | 939,000 |
2000/10/20 | 766 | 782 | 765 | 777 | 609,000 |
2000/10/19 | 760 | 762 | 743 | 756 | 786,000 |
2000/10/18 | 740 | 766 | 736 | 753 | 858,000 |
2000/10/17 | 740 | 753 | 738 | 746 | 632,000 |
2000/10/16 | 757 | 770 | 750 | 750 | 687,000 |
2000/10/13 | 733 | 761 | 733 | 755 | 1,165,000 |
2000/10/12 | 771 | 777 | 769 | 773 | 537,000 |
2000/10/11 | 785 | 785 | 772 | 775 | 712,000 |
2000/10/10 | 780 | 785 | 771 | 784 | 664,000 |
2000/10/06 | 798 | 798 | 780 | 794 | 501,000 |
2000/10/05 | 785 | 795 | 785 | 792 | 1,014,000 |
2000/10/04 | 763 | 780 | 763 | 776 | 1,053,000 |
2000/10/03 | 785 | 789 | 767 | 778 | 861,000 |
2000/10/02 | 779 | 779 | 766 | 778 | 756,000 |
2000/09/29 | 777 | 784 | 760 | 769 | 1,682,000 |
2000/09/28 | 783 | 798 | 781 | 795 | 769,000 |
2000/09/27 | 790 | 797 | 779 | 793 | 920,000 |
2000/09/26 | 787 | 800 | 787 | 796 | 420,000 |
2000/09/25 | 809 | 818 | 790 | 790 | 612,000 |
2000/09/22 | 798 | 805 | 793 | 798 | 964,000 |
2000/09/21 | 819 | 825 | 805 | 805 | 1,031,000 |
2000/09/20 | 803 | 815 | 798 | 810 | 1,120,000 |
2000/09/19 | 798 | 811 | 789 | 800 | 1,299,000 |
2000/09/18 | 790 | 799 | 781 | 789 | 722,000 |
2000/09/14 | 815 | 817 | 805 | 810 | 846,000 |
2000/09/13 | 798 | 815 | 794 | 805 | 1,091,000 |
2000/09/12 | 790 | 794 | 780 | 784 | 1,587,000 |
2000/09/11 | 814 | 814 | 795 | 799 | 546,000 |
2000/09/08 | 801 | 817 | 798 | 809 | 2,106,000 |
2000/09/07 | 808 | 809 | 796 | 799 | 774,000 |
2000/09/06 | 800 | 813 | 798 | 798 | 986,000 |
2000/09/05 | 820 | 822 | 808 | 810 | 955,000 |
2000/09/04 | 806 | 823 | 806 | 808 | 1,292,000 |
2000/09/01 | 809 | 810 | 792 | 796 | 2,791,000 |
2000/08/31 | 829 | 838 | 812 | 819 | 1,341,000 |
2000/08/30 | 852 | 852 | 830 | 839 | 1,157,000 |
2000/08/29 | 865 | 882 | 854 | 866 | 1,532,000 |
2000/08/28 | 855 | 864 | 851 | 864 | 1,601,000 |
2000/08/25 | 830 | 850 | 830 | 844 | 990,000 |
2000/08/24 | 835 | 843 | 825 | 830 | 1,061,000 |
2000/08/23 | 849 | 850 | 834 | 837 | 804,000 |
2000/08/22 | 830 | 849 | 826 | 849 | 1,268,000 |
2000/08/21 | 830 | 849 | 823 | 824 | 2,090,000 |
2000/08/18 | 815 | 820 | 790 | 810 | 1,222,000 |
2000/08/17 | 819 | 837 | 818 | 830 | 1,580,000 |
2000/08/16 | 815 | 828 | 809 | 825 | 1,154,000 |
2000/08/15 | 805 | 809 | 800 | 806 | 878,000 |
2000/08/14 | 809 | 809 | 791 | 804 | 962,000 |
2000/08/11 | 800 | 817 | 799 | 816 | 997,000 |
2000/08/10 | 811 | 822 | 791 | 814 | 502,000 |
2000/08/09 | 801 | 820 | 798 | 820 | 637,000 |
2000/08/08 | 825 | 825 | 780 | 801 | 1,566,000 |
2000/08/07 | 792 | 803 | 788 | 802 | 756,000 |
2000/08/04 | 781 | 810 | 777 | 778 | 2,836,000 |
2000/08/03 | 797 | 800 | 781 | 794 | 1,017,000 |
2000/08/02 | 809 | 829 | 809 | 824 | 1,316,000 |
2000/08/01 | 795 | 814 | 790 | 795 | 1,482,000 |
2000/07/31 | 790 | 801 | 765 | 795 | 1,874,000 |
2000/07/28 | 808 | 808 | 793 | 795 | 1,674,000 |
2000/07/27 | 849 | 849 | 820 | 828 | 998,000 |
2000/07/26 | 860 | 860 | 851 | 857 | 674,000 |
2000/07/25 | 810 | 860 | 810 | 849 | 1,709,000 |
2000/07/24 | 855 | 858 | 826 | 850 | 1,162,000 |
2000/07/21 | 885 | 895 | 855 | 861 | 1,000,000 |
2000/07/19 | 863 | 885 | 855 | 875 | 855,000 |
2000/07/18 | 912 | 912 | 853 | 873 | 1,722,000 |
2000/07/17 | 903 | 921 | 903 | 913 | 783,000 |
2000/07/14 | 903 | 917 | 903 | 912 | 1,719,000 |
2000/07/13 | 935 | 950 | 918 | 937 | 1,062,000 |
2000/07/12 | 970 | 970 | 942 | 953 | 830,000 |
2000/07/11 | 959 | 974 | 946 | 973 | 1,342,000 |
2000/07/10 | 928 | 985 | 928 | 958 | 1,512,000 |
2000/07/07 | 936 | 942 | 920 | 921 | 1,509,000 |
2000/07/06 | 937 | 945 | 937 | 945 | 1,902,000 |
2000/07/05 | 960 | 975 | 954 | 957 | 1,892,000 |
2000/07/04 | 985 | 1,000 | 975 | 990 | 3,834,000 |
2000/07/03 | 925 | 990 | 925 | 985 | 3,844,000 |
2000/06/30 | 920 | 953 | 919 | 930 | 2,490,000 |
2000/06/29 | 910 | 936 | 906 | 930 | 2,950,000 |
2000/06/28 | 897 | 921 | 890 | 915 | 2,526,000 |
2000/06/27 | 880 | 895 | 874 | 895 | 1,285,000 |
2000/06/26 | 878 | 887 | 870 | 870 | 1,710,000 |
2000/06/23 | 854 | 878 | 851 | 875 | 1,831,000 |
2000/06/22 | 870 | 887 | 862 | 864 | 3,750,000 |
2000/06/21 | 840 | 862 | 835 | 854 | 2,832,000 |
2000/06/20 | 815 | 847 | 815 | 835 | 2,249,000 |
2000/06/19 | 804 | 810 | 800 | 808 | 1,107,000 |
2000/06/16 | 810 | 829 | 809 | 809 | 1,662,000 |
2000/06/15 | 811 | 825 | 804 | 808 | 1,050,000 |
2000/06/14 | 830 | 831 | 812 | 817 | 1,475,000 |
2000/06/13 | 857 | 860 | 823 | 845 | 1,631,000 |
2000/06/12 | 848 | 856 | 844 | 852 | 1,588,000 |
2000/06/09 | 834 | 863 | 834 | 839 | 3,923,000 |
2000/06/08 | 832 | 842 | 831 | 842 | 1,143,000 |
2000/06/07 | 821 | 835 | 816 | 831 | 1,691,000 |
2000/06/06 | 827 | 849 | 814 | 814 | 1,467,000 |
2000/06/05 | 815 | 830 | 812 | 821 | 792,000 |
2000/06/02 | 810 | 843 | 809 | 819 | 1,080,000 |
2000/06/01 | 819 | 841 | 816 | 830 | 659,000 |
2000/05/31 | 825 | 848 | 825 | 829 | 1,247,000 |
2000/05/30 | 840 | 845 | 810 | 825 | 450,000 |
2000/05/29 | 837 | 849 | 830 | 849 | 451,000 |
2000/05/26 | 842 | 842 | 816 | 817 | 655,000 |
2000/05/25 | 829 | 852 | 820 | 852 | 615,000 |
2000/05/24 | 869 | 869 | 765 | 815 | 1,893,000 |
2000/05/23 | 853 | 872 | 846 | 865 | 962,000 |
2000/05/22 | 864 | 864 | 843 | 854 | 603,000 |
2000/05/19 | 855 | 865 | 855 | 865 | 1,094,000 |
2000/05/18 | 856 | 866 | 844 | 856 | 1,048,000 |
2000/05/17 | 858 | 858 | 840 | 846 | 715,000 |
2000/05/16 | 850 | 859 | 838 | 858 | 1,250,000 |
2000/05/15 | 834 | 845 | 830 | 843 | 1,362,000 |
2000/05/12 | 797 | 808 | 786 | 804 | 1,797,000 |
2000/05/11 | 823 | 825 | 782 | 797 | 571,000 |
2000/05/10 | 822 | 828 | 791 | 828 | 657,000 |
2000/05/09 | 845 | 847 | 821 | 832 | 543,000 |
2000/05/08 | 839 | 848 | 827 | 827 | 872,000 |
2000/05/02 | 854 | 855 | 830 | 835 | 1,347,000 |
2000/05/01 | 853 | 853 | 834 | 853 | 1,917,000 |
2000/04/28 | 815 | 841 | 805 | 833 | 2,008,000 |
2000/04/27 | 782 | 810 | 782 | 785 | 714,000 |
2000/04/26 | 814 | 814 | 781 | 785 | 641,000 |
2000/04/25 | 810 | 825 | 793 | 814 | 993,000 |
2000/04/24 | 764 | 812 | 764 | 810 | 1,626,000 |
2000/04/21 | 800 | 800 | 730 | 730 | 3,459,000 |
2000/04/20 | 810 | 810 | 780 | 780 | 1,329,000 |
2000/04/19 | 831 | 848 | 812 | 815 | 1,259,000 |
2000/04/18 | 855 | 860 | 810 | 830 | 1,024,000 |
2000/04/17 | 849 | 865 | 810 | 850 | 989,000 |
2000/04/14 | 855 | 870 | 832 | 869 | 1,444,000 |
2000/04/13 | 844 | 868 | 840 | 865 | 2,489,000 |
2000/04/12 | 826 | 847 | 826 | 845 | 1,358,000 |
2000/04/11 | 824 | 825 | 810 | 816 | 331,000 |
2000/04/10 | 809 | 830 | 808 | 824 | 1,130,000 |
2000/04/07 | 818 | 825 | 788 | 791 | 1,081,000 |
2000/04/06 | 825 | 825 | 809 | 816 | 804,000 |
2000/04/05 | 811 | 820 | 800 | 807 | 880,000 |
2000/04/04 | 813 | 820 | 791 | 820 | 1,115,000 |
2000/04/03 | 788 | 804 | 778 | 804 | 873,000 |
2000/03/31 | 745 | 780 | 741 | 768 | 881,000 |
2000/03/30 | 760 | 778 | 715 | 715 | 1,396,000 |
2000/03/29 | 778 | 791 | 759 | 762 | 1,435,000 |
2000/03/28 | 808 | 820 | 781 | 808 | 651,000 |
2000/03/27 | 820 | 820 | 786 | 820 | 1,525,000 |
2000/03/24 | 800 | 813 | 792 | 800 | 1,612,000 |
2000/03/23 | 799 | 802 | 786 | 787 | 2,137,000 |
2000/03/22 | 780 | 808 | 777 | 789 | 3,112,000 |
2000/03/21 | 728 | 768 | 728 | 767 | 938,000 |
2000/03/17 | 753 | 753 | 727 | 727 | 1,131,000 |
2000/03/16 | 715 | 733 | 706 | 718 | 1,974,000 |
2000/03/15 | 663 | 703 | 662 | 703 | 992,000 |
2000/03/14 | 700 | 705 | 654 | 660 | 1,561,000 |
2000/03/13 | 729 | 747 | 681 | 700 | 2,355,000 |
2000/03/10 | 729 | 735 | 710 | 720 | 3,624,000 |
2000/03/09 | 739 | 739 | 705 | 719 | 1,294,000 |
2000/03/08 | 733 | 743 | 720 | 720 | 1,614,000 |
2000/03/07 | 714 | 745 | 705 | 722 | 972,000 |
2000/03/06 | 748 | 748 | 720 | 720 | 813,000 |
2000/03/03 | 742 | 758 | 705 | 718 | 995,000 |
2000/03/02 | 751 | 762 | 732 | 732 | 2,883,000 |
2000/03/01 | 771 | 804 | 730 | 742 | 4,269,000 |
2000/02/29 | 680 | 760 | 671 | 760 | 4,506,000 |
2000/02/28 | 687 | 693 | 655 | 660 | 2,022,000 |
2000/02/25 | 680 | 687 | 660 | 685 | 1,351,000 |
2000/02/24 | 635 | 670 | 633 | 651 | 1,002,000 |
2000/02/23 | 616 | 620 | 593 | 615 | 1,015,000 |
2000/02/22 | 650 | 654 | 620 | 625 | 1,023,000 |
2000/02/21 | 668 | 668 | 643 | 643 | 618,000 |
2000/02/18 | 660 | 670 | 655 | 668 | 843,000 |
2000/02/17 | 670 | 690 | 661 | 663 | 1,084,000 |
2000/02/16 | 699 | 699 | 655 | 670 | 2,073,000 |
2000/02/15 | 705 | 711 | 695 | 700 | 1,333,000 |
2000/02/14 | 699 | 700 | 675 | 698 | 987,000 |
2000/02/10 | 676 | 701 | 658 | 700 | 3,499,000 |
2000/02/09 | 730 | 731 | 700 | 704 | 1,858,000 |
2000/02/08 | 762 | 762 | 728 | 728 | 854,000 |
2000/02/07 | 738 | 780 | 738 | 758 | 1,026,000 |
2000/02/04 | 742 | 748 | 720 | 738 | 2,157,000 |
2000/02/03 | 780 | 790 | 752 | 752 | 1,446,000 |
2000/02/02 | 795 | 802 | 780 | 780 | 1,066,000 |
2000/02/01 | 807 | 808 | 775 | 786 | 2,219,000 |
2000/01/31 | 833 | 833 | 785 | 810 | 2,236,000 |
2000/01/28 | 850 | 881 | 833 | 873 | 1,495,000 |
2000/01/27 | 814 | 856 | 802 | 855 | 1,219,000 |
2000/01/26 | 809 | 837 | 806 | 827 | 915,000 |
2000/01/25 | 840 | 840 | 800 | 802 | 1,136,000 |
2000/01/24 | 826 | 849 | 822 | 838 | 1,205,000 |
2000/01/21 | 837 | 855 | 796 | 796 | 2,022,000 |
2000/01/20 | 830 | 835 | 813 | 828 | 964,000 |
2000/01/19 | 803 | 825 | 797 | 820 | 2,149,000 |
2000/01/18 | 800 | 800 | 772 | 791 | 634,000 |
2000/01/17 | 802 | 815 | 785 | 810 | 2,086,000 |
2000/01/14 | 768 | 801 | 758 | 801 | 2,843,000 |
2000/01/13 | 690 | 731 | 688 | 701 | 1,619,000 |
2000/01/12 | 689 | 698 | 685 | 688 | 848,000 |
2000/01/11 | 684 | 709 | 675 | 708 | 1,995,000 |
2000/01/07 | 665 | 668 | 651 | 654 | 1,781,000 |
2000/01/06 | 700 | 704 | 670 | 675 | 1,639,000 |
2000/01/05 | 700 | 720 | 694 | 699 | 1,432,000 |
2000/01/04 | 719 | 719 | 700 | 700 | 548,000 |