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
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

このページの先頭へ