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
2002/12/30 303 306 301 306 348,000
2002/12/27 309 311 308 308 1,322,000
2002/12/26 303 309 299 308 1,371,000
2002/12/25 299 302 298 301 1,287,000
2002/12/24 302 305 295 299 1,374,000
2002/12/20 295 296 289 292 1,248,000
2002/12/19 288 294 284 293 1,617,000
2002/12/18 294 294 283 288 1,484,000
2002/12/17 298 298 293 296 1,586,000
2002/12/16 294 296 292 293 2,274,000
2002/12/13 296 298 290 292 3,876,000
2002/12/12 302 306 299 300 1,603,000
2002/12/11 311 312 304 306 2,509,000
2002/12/10 300 307 300 306 2,061,000
2002/12/09 309 313 304 310 1,446,000
2002/12/06 313 313 301 304 1,833,000
2002/12/05 313 320 308 319 1,661,000
2002/12/04 316 321 311 317 1,284,000
2002/12/03 329 332 316 316 1,633,000
2002/12/02 334 338 322 329 1,514,000
2002/11/29 328 340 323 339 2,401,000
2002/11/28 317 333 315 329 4,470,000
2002/11/27 309 314 300 306 2,749,000
2002/11/26 311 318 306 314 6,099,000
2002/11/25 297 302 293 301 2,756,000
2002/11/22 301 301 290 291 2,428,000
2002/11/21 286 293 282 291 3,000,000
2002/11/20 272 281 271 281 2,727,000
2002/11/19 274 279 261 270 3,734,000
2002/11/18 301 301 282 283 2,223,000
2002/11/15 293 320 289 310 3,163,000
2002/11/14 303 306 288 288 1,666,000
2002/11/13 320 320 303 307 1,347,000
2002/11/12 300 323 300 320 1,640,000
2002/11/11 309 319 300 306 2,981,000
2002/11/08 340 341 321 324 2,657,000
2002/11/07 337 349 335 341 2,169,000
2002/11/06 343 343 326 342 4,012,000
2002/11/05 305 339 303 333 5,121,000
2002/11/01 296 298 286 289 2,079,000
2002/10/31 305 311 294 295 2,158,000
2002/10/30 297 302 294 300 1,894,000
2002/10/29 296 300 293 297 2,438,000
2002/10/28 296 304 293 304 2,257,000
2002/10/25 285 297 285 295 2,625,000
2002/10/24 296 301 287 290 2,076,000
2002/10/23 291 300 282 291 2,420,000
2002/10/22 318 319 291 291 2,298,000
2002/10/21 321 324 311 319 2,318,000
2002/10/18 311 321 309 321 3,269,000
2002/10/17 306 318 305 307 3,445,000
2002/10/16 308 313 303 307 4,274,000
2002/10/15 304 310 295 303 4,415,000
2002/10/11 299 307 297 299 4,067,000
2002/10/10 279 299 276 295 9,008,000
2002/10/09 284 287 270 274 9,814,000
2002/10/08 290 292 275 275 5,737,000
2002/10/07 307 307 289 290 4,693,000
2002/10/04 322 333 319 322 4,718,000
2002/10/03 345 350 325 333 5,530,000
2002/10/02 383 388 363 365 1,471,000
2002/10/01 386 387 375 378 1,278,000
2002/09/30 391 402 391 396 953,000
2002/09/27 395 407 395 404 1,448,000
2002/09/26 381 388 381 384 1,378,000
2002/09/25 385 395 378 378 896,000
2002/09/24 402 402 383 387 1,243,000
2002/09/20 402 412 391 393 1,412,000
2002/09/19 419 420 409 410 1,226,000
2002/09/18 400 402 387 394 1,042,000
2002/09/17 395 412 393 407 1,361,000
2002/09/13 395 395 384 388 4,416,000
2002/09/12 392 398 385 396 1,252,000
2002/09/11 388 395 387 394 1,564,000
2002/09/10 385 395 379 384 1,960,000
2002/09/09 377 386 375 384 1,817,000
2002/09/06 366 371 358 368 3,809,000
2002/09/05 380 387 377 379 3,649,000
2002/09/04 383 389 375 377 2,638,000
2002/09/03 404 408 395 395 1,564,000
2002/09/02 424 424 410 411 841,000
2002/08/30 421 429 414 419 1,638,000
2002/08/29 431 434 418 418 1,089,000
2002/08/28 438 450 435 436 5,300,000
2002/08/27 439 443 430 430 1,824,000
2002/08/26 425 445 424 438 3,380,000
2002/08/23 421 425 414 420 1,896,000
2002/08/22 407 418 396 411 2,101,000
2002/08/21 391 404 391 402 1,301,000
2002/08/20 401 405 393 395 1,030,000
2002/08/19 413 413 392 396 1,708,000
2002/08/16 419 419 406 410 1,158,000
2002/08/15 417 418 412 418 974,000
2002/08/14 406 406 398 402 1,546,000
2002/08/13 413 415 405 408 1,784,000
2002/08/12 421 421 403 414 3,156,000
2002/08/09 416 428 416 423 2,194,000
2002/08/08 410 421 407 412 2,772,000
2002/08/07 388 402 388 396 1,900,000
2002/08/06 383 387 374 378 2,652,000
2002/08/05 396 404 387 393 2,042,000
2002/08/02 404 407 397 398 2,572,000
2002/08/01 422 425 411 412 1,761,000
2002/07/31 437 440 422 427 1,550,000
2002/07/30 434 448 432 442 1,721,000
2002/07/29 430 444 417 429 3,475,000
2002/07/26 434 437 421 428 3,620,000
2002/07/25 468 474 445 449 1,491,000
2002/07/24 470 474 460 461 1,225,000
2002/07/23 472 483 471 476 1,018,000
2002/07/22 473 490 472 479 960,000
2002/07/19 497 508 490 493 2,716,000
2002/07/18 485 498 485 496 1,538,000
2002/07/17 483 487 478 484 1,601,000
2002/07/16 491 504 486 487 1,149,000
2002/07/15 504 510 496 500 913,000
2002/07/12 513 521 504 514 1,170,000
2002/07/11 516 516 493 501 1,557,000
2002/07/10 537 539 526 526 1,092,000
2002/07/09 520 537 516 535 1,112,000
2002/07/08 542 542 509 510 1,180,000
2002/07/05 517 530 517 525 831,000
2002/07/04 519 524 506 510 930,000
2002/07/03 508 529 505 526 1,502,000
2002/07/02 496 509 492 509 904,000
2002/07/01 493 513 493 506 1,065,000
2002/06/28 490 507 483 498 1,365,000
2002/06/27 480 484 475 478 979,000
2002/06/26 491 494 465 471 1,893,000
2002/06/25 505 515 496 508 1,639,000
2002/06/24 481 504 481 499 1,338,000
2002/06/21 516 516 493 501 1,614,000
2002/06/20 494 530 482 530 3,906,000
2002/06/19 514 520 492 499 1,885,000
2002/06/18 519 525 510 522 1,542,000
2002/06/17 526 530 511 512 1,076,000
2002/06/14 545 545 524 530 3,163,000
2002/06/13 548 552 534 536 938,000
2002/06/12 552 555 542 545 1,514,000
2002/06/11 560 568 559 561 620,000
2002/06/10 570 573 558 559 690,000
2002/06/07 569 571 562 566 1,183,000
2002/06/06 593 598 581 589 1,319,000
2002/06/05 582 592 579 592 1,483,000
2002/06/04 595 602 582 582 999,000
2002/06/03 588 594 581 591 902,000
2002/05/31 580 599 580 581 2,326,000
2002/05/30 596 599 586 590 1,227,000
2002/05/29 599 615 594 607 1,660,000
2002/05/28 593 615 593 609 2,228,000
2002/05/27 606 610 598 602 962,000
2002/05/24 602 609 590 601 1,235,000
2002/05/23 618 619 600 610 2,676,000
2002/05/22 607 615 603 609 2,357,000
2002/05/21 597 605 595 604 1,958,000
2002/05/20 600 605 595 602 2,595,000
2002/05/17 595 598 589 592 2,160,000
2002/05/16 585 593 581 590 2,114,000
2002/05/15 577 585 566 580 1,801,000
2002/05/14 569 569 555 559 781,000
2002/05/13 573 573 558 561 1,107,000
2002/05/10 580 584 577 580 1,197,000
2002/05/09 582 592 581 587 1,542,000
2002/05/08 559 577 558 575 1,274,000
2002/05/07 572 572 551 557 1,873,000
2002/05/02 556 572 552 562 803,000
2002/05/01 561 564 550 553 1,273,000
2002/04/30 567 572 555 558 1,020,000
2002/04/26 579 583 573 575 1,171,000
2002/04/25 588 588 570 576 1,088,000
2002/04/24 580 589 573 583 1,145,000
2002/04/23 585 594 580 587 1,842,000
2002/04/22 575 588 567 586 2,208,000
2002/04/19 566 575 558 566 1,508,000
2002/04/18 571 580 565 575 2,638,000
2002/04/17 586 588 574 581 6,109,000
2002/04/16 535 557 534 546 3,268,000
2002/04/15 532 538 524 532 3,973,000
2002/04/12 544 559 537 542 3,365,000
2002/04/11 573 580 564 564 1,984,000
2002/04/10 564 572 558 566 1,655,000
2002/04/09 598 599 565 572 3,092,000
2002/04/08 599 613 597 610 2,586,000
2002/04/05 601 603 591 597 1,931,000
2002/04/04 593 615 593 601 2,059,000
2002/04/03 570 609 560 595 2,013,000
2002/04/02 552 583 545 573 1,146,000
2002/04/01 560 566 546 550 778,000
2002/03/29 565 574 549 550 972,000
2002/03/28 588 588 568 573 942,000
2002/03/27 555 587 550 578 1,338,000
2002/03/26 550 565 550 554 2,019,000
2002/03/25 568 578 550 578 1,404,000
2002/03/22 606 606 564 564 1,620,000
2002/03/20 617 617 590 602 1,945,000
2002/03/19 586 607 585 602 1,650,000
2002/03/18 603 611 603 606 1,875,000
2002/03/15 591 612 590 602 3,547,000
2002/03/14 562 579 559 576 2,471,000
2002/03/13 550 570 542 542 2,435,000
2002/03/12 580 588 557 560 5,191,000
2002/03/11 626 626 591 599 3,101,000
2002/03/08 603 635 590 626 8,143,000
2002/03/07 580 585 570 585 2,554,000
2002/03/06 556 573 554 565 2,710,000
2002/03/05 580 580 550 566 3,971,000
2002/03/04 539 570 538 565 5,895,000
2002/03/01 522 525 511 519 4,684,000
2002/02/28 516 553 514 527 5,795,000
2002/02/27 488 514 488 514 5,089,000
2002/02/26 463 464 454 458 945,000
2002/02/25 467 469 457 458 951,000
2002/02/22 454 474 452 471 2,066,000
2002/02/21 450 458 439 456 3,744,000
2002/02/20 461 464 440 446 2,834,000
2002/02/19 490 490 464 466 1,211,000
2002/02/18 490 492 485 486 1,382,000
2002/02/15 498 509 483 485 1,427,000
2002/02/14 484 512 484 502 2,191,000
2002/02/13 472 496 462 489 2,143,000
2002/02/12 475 477 459 471 2,486,000
2002/02/08 467 469 458 467 2,798,000
2002/02/07 476 483 469 472 1,265,000
2002/02/06 483 485 476 477 1,381,000
2002/02/05 484 490 475 478 962,000
2002/02/04 508 510 491 492 554,000
2002/02/01 512 520 500 508 1,807,000
2002/01/31 499 505 493 504 729,000
2002/01/30 500 504 486 500 2,156,000
2002/01/29 502 505 490 491 1,722,000
2002/01/28 510 530 506 521 2,562,000
2002/01/25 489 514 485 511 3,525,000
2002/01/24 481 491 481 490 1,811,000
2002/01/23 479 491 479 490 1,069,000
2002/01/22 494 495 475 475 1,072,000
2002/01/21 490 495 485 490 1,343,000
2002/01/18 477 490 476 487 1,793,000
2002/01/17 472 475 465 472 2,336,000
2002/01/16 453 460 445 454 1,646,000
2002/01/15 461 474 458 463 981,000
2002/01/11 475 478 459 470 2,104,000
2002/01/10 484 498 468 473 2,198,000
2002/01/09 472 489 468 483 1,342,000
2002/01/08 491 495 483 487 1,548,000
2002/01/07 481 505 478 499 1,877,000
2002/01/04 467 477 466 476 637,000

このページの先頭へ