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
2001/12/28 444 452 444 452 517,000
2001/12/27 443 453 441 453 968,000
2001/12/26 446 452 443 443 613,000
2001/12/25 454 458 444 446 1,350,000
2001/12/21 453 457 447 454 1,629,000
2001/12/20 459 466 446 453 1,354,000
2001/12/19 461 472 456 464 1,083,000
2001/12/18 466 479 461 470 1,699,000
2001/12/17 480 481 463 471 2,626,000
2001/12/14 483 486 466 469 5,495,000
2001/12/13 481 481 467 468 1,430,000
2001/12/12 471 496 470 491 4,833,000
2001/12/11 462 462 452 459 2,445,000
2001/12/10 449 471 444 457 3,372,000
2001/12/07 438 454 435 451 1,632,000
2001/12/06 442 454 435 439 1,919,000
2001/12/05 414 423 408 412 1,380,000
2001/12/04 424 424 403 409 1,614,000
2001/12/03 432 440 417 420 1,062,000
2001/11/30 440 443 435 435 1,027,000
2001/11/29 430 446 430 440 1,791,000
2001/11/28 453 465 442 442 1,081,000
2001/11/27 459 475 459 463 1,264,000
2001/11/26 450 470 450 460 1,229,000
2001/11/22 460 468 447 451 1,577,000
2001/11/21 458 489 449 454 7,526,000
2001/11/20 411 453 411 446 3,696,000
2001/11/19 393 418 393 409 1,187,000
2001/11/16 390 423 389 408 996,000
2001/11/15 383 395 381 395 1,077,000
2001/11/14 385 395 382 388 572,000
2001/11/13 387 391 375 380 829,000
2001/11/12 394 399 389 395 648,000
2001/11/09 406 406 396 396 1,206,000
2001/11/08 398 409 392 406 818,000
2001/11/07 414 417 396 396 1,025,000
2001/11/06 421 425 416 419 976,000
2001/11/05 412 415 409 413 1,012,000
2001/11/02 405 408 401 407 1,311,000
2001/11/01 409 418 399 410 1,241,000
2001/10/31 412 417 408 408 1,016,000
2001/10/30 411 421 411 417 1,305,000
2001/10/29 442 444 421 421 1,720,000
2001/10/26 452 460 447 449 3,172,000
2001/10/25 433 450 433 442 2,055,000
2001/10/24 435 444 433 438 1,873,000
2001/10/23 431 438 430 438 1,527,000
2001/10/22 432 436 431 431 1,073,000
2001/10/19 431 439 430 432 966,000
2001/10/18 435 435 429 432 1,521,000
2001/10/17 433 439 430 436 842,000
2001/10/16 429 444 429 440 1,153,000
2001/10/15 421 434 421 429 739,000
2001/10/12 435 437 417 417 2,640,000
2001/10/11 416 432 415 430 1,757,000
2001/10/10 405 418 403 416 1,677,000
2001/10/09 412 416 403 407 1,913,000
2001/10/05 404 420 402 415 2,794,000
2001/10/04 391 406 391 403 2,474,000
2001/10/03 403 403 389 390 1,054,000
2001/10/02 370 388 367 388 1,055,000
2001/10/01 363 371 362 367 1,341,000
2001/09/28 358 368 358 358 1,830,000
2001/09/27 352 364 351 364 1,445,000
2001/09/26 350 366 350 356 1,370,000
2001/09/25 368 375 357 360 1,453,000
2001/09/21 374 384 362 371 1,628,000
2001/09/20 370 377 363 367 1,679,000
2001/09/19 372 389 372 385 1,591,000
2001/09/18 363 388 363 382 1,433,000
2001/09/17 365 369 350 356 724,000
2001/09/14 363 391 360 390 2,634,000
2001/09/13 359 373 359 368 1,740,000
2001/09/12 364 373 359 359 1,380,000
2001/09/11 395 402 392 399 736,000
2001/09/10 400 403 391 395 1,527,000
2001/09/07 420 420 408 410 922,000
2001/09/06 415 426 414 422 725,000
2001/09/05 419 420 406 417 1,518,000
2001/09/04 408 416 402 415 1,082,000
2001/09/03 428 428 410 411 822,000
2001/08/31 432 432 421 427 888,000
2001/08/30 436 438 423 432 1,153,000
2001/08/29 442 447 440 441 800,000
2001/08/28 450 455 440 444 2,675,000
2001/08/27 474 475 456 459 1,949,000
2001/08/24 471 473 465 469 1,494,000
2001/08/23 482 484 470 475 1,826,000
2001/08/22 479 498 475 483 1,502,000
2001/08/21 489 494 482 488 1,192,000
2001/08/20 501 504 484 489 1,253,000
2001/08/17 514 519 504 515 927,000
2001/08/16 509 512 502 505 753,000
2001/08/15 523 523 507 515 499,000
2001/08/14 505 521 504 517 1,103,000
2001/08/13 509 514 496 499 1,112,000
2001/08/10 513 521 512 519 1,460,000
2001/08/09 517 526 516 520 982,000
2001/08/08 530 533 524 527 938,000
2001/08/07 518 532 511 526 1,482,000
2001/08/06 509 527 506 526 1,602,000
2001/08/03 513 524 510 511 1,184,000
2001/08/02 498 536 492 528 3,668,000
2001/08/01 486 491 479 486 1,944,000
2001/07/31 465 485 460 475 1,314,000
2001/07/30 478 478 453 455 1,114,000
2001/07/27 475 480 466 473 1,028,000
2001/07/26 479 485 475 477 1,505,000
2001/07/25 466 478 462 469 797,000
2001/07/24 466 471 461 471 853,000
2001/07/23 479 479 460 466 1,228,000
2001/07/19 483 485 467 469 1,257,000
2001/07/18 487 487 481 483 1,032,000
2001/07/17 488 491 481 484 886,000
2001/07/16 500 505 490 493 1,605,000
2001/07/13 493 500 483 489 2,854,000
2001/07/12 490 495 489 495 1,446,000
2001/07/11 495 495 485 486 1,917,000
2001/07/10 499 506 493 499 2,212,000
2001/07/09 514 523 495 503 2,318,000
2001/07/06 519 525 511 518 2,163,000
2001/07/05 510 512 505 510 849,000
2001/07/04 523 524 510 512 1,394,000
2001/07/03 536 538 525 527 1,084,000
2001/07/02 540 540 520 526 1,496,000
2001/06/29 545 548 534 539 1,952,000
2001/06/28 550 556 533 540 2,308,000
2001/06/27 542 570 541 551 3,842,000
2001/06/26 540 542 537 539 994,000
2001/06/25 548 551 537 538 870,000
2001/06/22 552 559 537 544 1,891,000
2001/06/21 550 556 545 555 1,344,000
2001/06/20 555 559 544 545 1,395,000
2001/06/19 552 565 545 545 970,000
2001/06/18 561 564 553 559 1,451,000
2001/06/15 571 578 564 571 1,386,000
2001/06/14 584 587 577 581 830,000
2001/06/13 576 585 573 574 894,000
2001/06/12 584 597 572 572 847,000
2001/06/11 604 618 593 593 1,310,000
2001/06/08 604 615 596 606 3,944,000
2001/06/07 580 595 574 594 1,599,000
2001/06/06 600 600 579 579 1,538,000
2001/06/05 596 602 582 592 1,300,000
2001/06/04 614 614 594 603 1,113,000
2001/06/01 615 623 604 608 1,438,000
2001/05/31 626 627 603 606 1,591,000
2001/05/30 635 645 633 636 783,000
2001/05/29 642 666 636 642 1,483,000
2001/05/28 640 648 633 635 681,000
2001/05/25 636 643 631 632 1,377,000
2001/05/24 640 645 632 638 1,603,000
2001/05/23 660 672 627 648 2,791,000
2001/05/22 670 673 653 655 2,107,000
2001/05/21 660 667 657 662 1,851,000
2001/05/18 633 648 625 647 1,374,000
2001/05/17 647 658 624 630 1,619,000
2001/05/16 660 665 636 637 3,773,000
2001/05/15 622 635 618 632 1,083,000
2001/05/14 645 646 622 627 1,529,000
2001/05/11 638 651 628 649 2,083,000
2001/05/10 627 656 627 628 1,296,000
2001/05/09 640 640 612 630 2,955,000
2001/05/08 659 660 641 650 3,432,000
2001/05/07 672 686 657 660 8,460,000
2001/05/02 613 616 595 602 1,996,000
2001/05/01 590 615 590 612 3,450,000
2001/04/27 585 588 576 584 1,706,000
2001/04/26 575 579 572 575 1,688,000
2001/04/25 565 569 558 565 851,000
2001/04/24 559 563 552 562 912,000
2001/04/23 555 572 553 555 1,073,000
2001/04/20 560 563 552 559 1,242,000
2001/04/19 557 564 548 550 2,125,000
2001/04/18 545 555 540 548 1,772,000
2001/04/17 557 561 531 539 2,158,000
2001/04/16 568 568 558 564 809,000
2001/04/13 560 568 551 559 1,713,000
2001/04/12 549 557 542 550 846,000
2001/04/11 553 553 537 549 1,506,000
2001/04/10 537 552 535 539 1,900,000
2001/04/09 548 548 535 539 1,691,000
2001/04/06 575 576 537 539 3,121,000
2001/04/05 575 585 562 565 2,172,000
2001/04/04 557 572 546 565 1,840,000
2001/04/03 545 563 545 560 1,460,000
2001/04/02 550 550 533 540 1,922,000
2001/03/30 563 575 559 566 1,404,000
2001/03/29 576 586 567 567 1,740,000
2001/03/28 582 582 567 570 1,171,000
2001/03/27 580 594 575 588 2,619,000
2001/03/26 565 586 556 586 3,347,000
2001/03/23 535 551 529 545 2,238,000
2001/03/22 553 553 520 520 2,910,000
2001/03/21 499 534 492 534 2,376,000
2001/03/19 514 525 490 499 2,148,000
2001/03/16 521 524 499 506 2,372,000
2001/03/15 490 523 484 523 2,499,000
2001/03/14 510 523 489 494 3,698,000
2001/03/13 506 515 498 510 2,707,000
2001/03/12 521 529 505 516 2,803,000
2001/03/09 532 538 523 530 6,049,000
2001/03/08 520 564 518 552 5,111,000
2001/03/07 530 538 503 510 3,934,000
2001/03/06 498 522 495 520 2,865,000
2001/03/05 485 500 483 488 1,744,000
2001/03/02 500 503 479 480 3,693,000
2001/03/01 511 516 503 505 2,424,000
2001/02/28 511 520 507 515 2,083,000
2001/02/27 530 535 510 519 3,571,000
2001/02/26 562 562 535 535 1,908,000
2001/02/23 523 548 521 536 1,943,000
2001/02/22 548 548 517 520 2,320,000
2001/02/21 559 560 546 550 1,557,000
2001/02/20 580 580 565 570 1,229,000
2001/02/19 580 593 576 582 1,175,000
2001/02/16 590 590 571 574 1,883,000
2001/02/15 584 590 579 580 3,417,000
2001/02/14 599 602 587 594 2,544,000
2001/02/13 628 628 614 622 899,000
2001/02/09 600 609 592 608 2,076,000
2001/02/08 600 610 582 610 1,932,000
2001/02/07 612 617 605 617 1,076,000
2001/02/06 630 632 615 617 893,000
2001/02/05 650 650 634 636 742,000
2001/02/02 650 670 650 650 1,451,000
2001/02/01 644 649 636 649 1,127,000
2001/01/31 616 629 616 628 851,000
2001/01/30 636 637 609 616 1,594,000
2001/01/29 639 655 624 631 928,000
2001/01/26 631 638 613 622 1,024,000
2001/01/25 634 644 627 639 546,000
2001/01/24 624 628 620 624 1,375,000
2001/01/23 645 650 635 644 718,000
2001/01/22 674 674 646 648 784,000
2001/01/19 660 675 655 655 1,044,000
2001/01/18 655 664 638 650 1,003,000
2001/01/17 652 655 635 643 803,000
2001/01/16 660 660 634 652 1,614,000
2001/01/15 636 665 622 630 996,000
2001/01/12 630 650 604 616 1,685,000
2001/01/11 643 643 620 634 1,013,000
2001/01/10 637 646 625 643 974,000
2001/01/09 672 688 646 657 1,216,000
2001/01/05 685 698 665 668 943,000
2001/01/04 713 714 685 685 571,000

このページの先頭へ