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 |
|---|---|---|---|---|---|
| 2003/12/30 | 389 | 391 | 386 | 391 | 783,000 |
| 2003/12/29 | 382 | 388 | 382 | 384 | 1,090,000 |
| 2003/12/26 | 379 | 382 | 376 | 381 | 904,000 |
| 2003/12/25 | 376 | 381 | 376 | 380 | 815,000 |
| 2003/12/24 | 381 | 381 | 376 | 376 | 805,000 |
| 2003/12/22 | 377 | 382 | 376 | 382 | 1,106,000 |
| 2003/12/19 | 379 | 379 | 375 | 377 | 768,000 |
| 2003/12/18 | 375 | 377 | 369 | 371 | 722,000 |
| 2003/12/17 | 380 | 382 | 370 | 370 | 1,157,000 |
| 2003/12/16 | 379 | 384 | 377 | 383 | 1,046,000 |
| 2003/12/15 | 385 | 392 | 384 | 392 | 1,665,000 |
| 2003/12/12 | 376 | 379 | 371 | 375 | 2,912,000 |
| 2003/12/11 | 363 | 373 | 363 | 371 | 1,514,000 |
| 2003/12/10 | 375 | 375 | 363 | 366 | 1,846,000 |
| 2003/12/09 | 368 | 374 | 362 | 372 | 2,958,000 |
| 2003/12/08 | 389 | 390 | 373 | 376 | 899,000 |
| 2003/12/05 | 389 | 396 | 389 | 395 | 788,000 |
| 2003/12/04 | 392 | 399 | 390 | 394 | 1,287,000 |
| 2003/12/03 | 396 | 402 | 391 | 391 | 1,627,000 |
| 2003/12/02 | 400 | 408 | 397 | 400 | 1,759,000 |
| 2003/12/01 | 374 | 395 | 373 | 392 | 1,147,000 |
| 2003/11/28 | 386 | 386 | 374 | 382 | 1,211,000 |
| 2003/11/27 | 381 | 389 | 377 | 386 | 1,289,000 |
| 2003/11/26 | 380 | 384 | 376 | 383 | 1,013,000 |
| 2003/11/25 | 380 | 383 | 373 | 375 | 1,700,000 |
| 2003/11/21 | 376 | 380 | 373 | 373 | 2,628,000 |
| 2003/11/20 | 369 | 378 | 366 | 372 | 3,190,000 |
| 2003/11/19 | 359 | 359 | 352 | 354 | 1,832,000 |
| 2003/11/18 | 356 | 364 | 346 | 362 | 2,615,000 |
| 2003/11/17 | 380 | 380 | 355 | 358 | 3,081,000 |
| 2003/11/14 | 395 | 400 | 382 | 382 | 2,038,000 |
| 2003/11/13 | 397 | 397 | 389 | 392 | 1,372,000 |
| 2003/11/12 | 390 | 396 | 385 | 387 | 1,564,000 |
| 2003/11/11 | 407 | 407 | 385 | 389 | 2,960,000 |
| 2003/11/10 | 419 | 420 | 407 | 412 | 2,306,000 |
| 2003/11/07 | 420 | 424 | 412 | 418 | 2,463,000 |
| 2003/11/06 | 429 | 433 | 410 | 416 | 5,681,000 |
| 2003/11/05 | 449 | 450 | 431 | 439 | 4,101,000 |
| 2003/11/04 | 463 | 465 | 450 | 454 | 2,652,000 |
| 2003/10/31 | 455 | 463 | 446 | 453 | 1,558,000 |
| 2003/10/30 | 453 | 464 | 449 | 462 | 1,019,000 |
| 2003/10/29 | 452 | 459 | 451 | 459 | 1,213,000 |
| 2003/10/28 | 447 | 452 | 444 | 447 | 1,421,000 |
| 2003/10/27 | 452 | 452 | 437 | 445 | 1,350,000 |
| 2003/10/24 | 436 | 446 | 433 | 437 | 2,205,000 |
| 2003/10/23 | 458 | 460 | 439 | 441 | 2,010,000 |
| 2003/10/22 | 477 | 477 | 467 | 472 | 959,000 |
| 2003/10/21 | 485 | 487 | 470 | 472 | 1,203,000 |
| 2003/10/20 | 481 | 487 | 471 | 479 | 1,987,000 |
| 2003/10/17 | 484 | 487 | 480 | 480 | 2,486,000 |
| 2003/10/16 | 470 | 481 | 465 | 474 | 2,940,000 |
| 2003/10/15 | 461 | 478 | 460 | 465 | 5,026,000 |
| 2003/10/14 | 450 | 460 | 449 | 451 | 4,051,000 |
| 2003/10/10 | 440 | 446 | 437 | 445 | 6,628,000 |
| 2003/10/09 | 444 | 450 | 438 | 444 | 3,092,000 |
| 2003/10/08 | 475 | 477 | 444 | 449 | 3,357,000 |
| 2003/10/07 | 481 | 484 | 469 | 470 | 5,938,000 |
| 2003/10/06 | 456 | 463 | 451 | 451 | 2,178,000 |
| 2003/10/03 | 428 | 452 | 428 | 449 | 3,015,000 |
| 2003/10/02 | 433 | 435 | 423 | 427 | 4,109,000 |
| 2003/10/01 | 438 | 439 | 426 | 429 | 3,240,000 |
| 2003/09/30 | 427 | 440 | 427 | 438 | 1,785,000 |
| 2003/09/29 | 434 | 437 | 423 | 425 | 1,627,000 |
| 2003/09/26 | 425 | 437 | 425 | 429 | 2,532,000 |
| 2003/09/25 | 429 | 438 | 419 | 422 | 2,479,000 |
| 2003/09/24 | 444 | 455 | 437 | 445 | 2,424,000 |
| 2003/09/22 | 465 | 467 | 429 | 429 | 2,991,000 |
| 2003/09/19 | 481 | 485 | 461 | 461 | 2,145,000 |
| 2003/09/18 | 482 | 485 | 471 | 482 | 1,846,000 |
| 2003/09/17 | 478 | 487 | 472 | 482 | 2,660,000 |
| 2003/09/16 | 470 | 473 | 460 | 468 | 3,615,000 |
| 2003/09/12 | 480 | 480 | 466 | 469 | 5,867,000 |
| 2003/09/11 | 487 | 493 | 475 | 479 | 1,805,000 |
| 2003/09/10 | 481 | 492 | 476 | 485 | 3,509,000 |
| 2003/09/09 | 467 | 482 | 467 | 476 | 2,185,000 |
| 2003/09/08 | 470 | 473 | 464 | 468 | 932,000 |
| 2003/09/05 | 470 | 480 | 467 | 470 | 2,169,000 |
| 2003/09/04 | 468 | 472 | 462 | 465 | 1,879,000 |
| 2003/09/03 | 481 | 487 | 464 | 468 | 3,173,000 |
| 2003/09/02 | 494 | 494 | 481 | 481 | 2,361,000 |
| 2003/09/01 | 475 | 500 | 472 | 497 | 7,353,000 |
| 2003/08/29 | 446 | 457 | 442 | 455 | 2,233,000 |
| 2003/08/28 | 453 | 456 | 439 | 441 | 2,022,000 |
| 2003/08/27 | 458 | 460 | 450 | 452 | 1,389,000 |
| 2003/08/26 | 455 | 459 | 449 | 455 | 1,446,000 |
| 2003/08/25 | 441 | 457 | 441 | 454 | 1,358,000 |
| 2003/08/22 | 463 | 463 | 450 | 450 | 1,905,000 |
| 2003/08/21 | 456 | 469 | 456 | 468 | 2,561,000 |
| 2003/08/20 | 460 | 468 | 453 | 466 | 2,802,000 |
| 2003/08/19 | 465 | 473 | 458 | 460 | 3,956,000 |
| 2003/08/18 | 448 | 459 | 447 | 453 | 3,451,000 |
| 2003/08/15 | 452 | 464 | 446 | 453 | 2,640,000 |
| 2003/08/14 | 443 | 460 | 436 | 454 | 4,671,000 |
| 2003/08/13 | 425 | 443 | 425 | 443 | 5,548,000 |
| 2003/08/12 | 419 | 419 | 414 | 415 | 1,656,000 |
| 2003/08/11 | 409 | 422 | 407 | 420 | 7,883,000 |
| 2003/08/08 | 401 | 405 | 395 | 399 | 6,534,000 |
| 2003/08/07 | 378 | 378 | 371 | 377 | 2,064,000 |
| 2003/08/06 | 392 | 394 | 377 | 387 | 2,422,000 |
| 2003/08/05 | 398 | 403 | 392 | 397 | 3,131,000 |
| 2003/08/04 | 395 | 399 | 387 | 398 | 1,895,000 |
| 2003/08/01 | 391 | 395 | 387 | 393 | 2,261,000 |
| 2003/07/31 | 384 | 387 | 375 | 381 | 2,268,000 |
| 2003/07/30 | 394 | 394 | 390 | 391 | 1,873,000 |
| 2003/07/29 | 395 | 402 | 385 | 392 | 3,362,000 |
| 2003/07/28 | 389 | 393 | 385 | 391 | 3,601,000 |
| 2003/07/25 | 375 | 381 | 369 | 379 | 2,199,000 |
| 2003/07/24 | 375 | 379 | 367 | 369 | 1,750,000 |
| 2003/07/23 | 357 | 371 | 354 | 371 | 1,764,000 |
| 2003/07/22 | 359 | 361 | 347 | 352 | 1,737,000 |
| 2003/07/18 | 355 | 360 | 352 | 355 | 1,596,000 |
| 2003/07/17 | 370 | 370 | 361 | 362 | 1,068,000 |
| 2003/07/16 | 374 | 375 | 363 | 371 | 2,730,000 |
| 2003/07/15 | 377 | 381 | 366 | 369 | 4,141,000 |
| 2003/07/14 | 375 | 377 | 371 | 375 | 1,620,000 |
| 2003/07/11 | 385 | 392 | 379 | 380 | 1,852,000 |
| 2003/07/10 | 396 | 396 | 389 | 394 | 1,488,000 |
| 2003/07/09 | 390 | 397 | 390 | 394 | 1,813,000 |
| 2003/07/08 | 412 | 412 | 385 | 388 | 2,707,000 |
| 2003/07/07 | 381 | 398 | 381 | 397 | 2,122,000 |
| 2003/07/04 | 378 | 382 | 377 | 380 | 989,000 |
| 2003/07/03 | 393 | 395 | 377 | 383 | 4,062,000 |
| 2003/07/02 | 394 | 395 | 382 | 387 | 2,265,000 |
| 2003/07/01 | 387 | 390 | 377 | 389 | 2,338,000 |
| 2003/06/30 | 383 | 392 | 381 | 382 | 6,686,000 |
| 2003/06/27 | 354 | 368 | 353 | 366 | 4,846,000 |
| 2003/06/26 | 348 | 355 | 346 | 352 | 4,660,000 |
| 2003/06/25 | 330 | 344 | 330 | 338 | 1,231,000 |
| 2003/06/24 | 345 | 345 | 332 | 335 | 1,204,000 |
| 2003/06/23 | 349 | 349 | 344 | 345 | 1,454,000 |
| 2003/06/20 | 345 | 348 | 342 | 348 | 1,557,000 |
| 2003/06/19 | 349 | 349 | 342 | 347 | 1,267,000 |
| 2003/06/18 | 345 | 352 | 345 | 348 | 2,894,000 |
| 2003/06/17 | 347 | 349 | 342 | 342 | 1,354,000 |
| 2003/06/16 | 344 | 344 | 339 | 342 | 1,288,000 |
| 2003/06/13 | 352 | 352 | 344 | 347 | 3,426,000 |
| 2003/06/12 | 352 | 353 | 347 | 351 | 1,875,000 |
| 2003/06/11 | 345 | 354 | 345 | 347 | 2,079,000 |
| 2003/06/10 | 341 | 349 | 340 | 343 | 1,521,000 |
| 2003/06/09 | 349 | 349 | 336 | 343 | 1,952,000 |
| 2003/06/06 | 343 | 349 | 343 | 344 | 2,456,000 |
| 2003/06/05 | 338 | 340 | 336 | 340 | 2,597,000 |
| 2003/06/04 | 331 | 339 | 331 | 331 | 2,382,000 |
| 2003/06/03 | 326 | 329 | 324 | 328 | 2,323,000 |
| 2003/06/02 | 330 | 330 | 324 | 325 | 1,725,000 |
| 2003/05/30 | 316 | 324 | 316 | 320 | 1,741,000 |
| 2003/05/29 | 316 | 319 | 311 | 319 | 1,857,000 |
| 2003/05/28 | 313 | 320 | 313 | 315 | 2,088,000 |
| 2003/05/27 | 318 | 322 | 308 | 310 | 3,554,000 |
| 2003/05/26 | 316 | 322 | 314 | 321 | 2,078,000 |
| 2003/05/23 | 310 | 317 | 310 | 313 | 2,256,000 |
| 2003/05/22 | 311 | 312 | 308 | 308 | 1,591,000 |
| 2003/05/21 | 312 | 318 | 304 | 308 | 2,057,000 |
| 2003/05/20 | 307 | 314 | 307 | 311 | 1,561,000 |
| 2003/05/19 | 310 | 312 | 302 | 307 | 1,656,000 |
| 2003/05/16 | 314 | 315 | 308 | 313 | 2,810,000 |
| 2003/05/15 | 332 | 332 | 315 | 317 | 2,518,000 |
| 2003/05/14 | 335 | 340 | 333 | 335 | 2,660,000 |
| 2003/05/13 | 331 | 336 | 331 | 333 | 2,358,000 |
| 2003/05/12 | 333 | 334 | 328 | 330 | 1,007,000 |
| 2003/05/09 | 338 | 338 | 327 | 331 | 1,023,000 |
| 2003/05/08 | 327 | 337 | 327 | 334 | 2,543,000 |
| 2003/05/07 | 330 | 334 | 326 | 331 | 2,122,000 |
| 2003/05/06 | 325 | 329 | 323 | 327 | 1,167,000 |
| 2003/05/02 | 320 | 322 | 316 | 321 | 1,127,000 |
| 2003/05/01 | 315 | 317 | 310 | 315 | 885,000 |
| 2003/04/30 | 310 | 318 | 308 | 318 | 1,472,000 |
| 2003/04/28 | 310 | 310 | 303 | 306 | 801,000 |
| 2003/04/25 | 310 | 312 | 306 | 309 | 1,417,000 |
| 2003/04/24 | 310 | 316 | 310 | 314 | 1,185,000 |
| 2003/04/23 | 315 | 316 | 306 | 306 | 1,227,000 |
| 2003/04/22 | 321 | 321 | 314 | 314 | 1,986,000 |
| 2003/04/21 | 308 | 315 | 303 | 311 | 1,357,000 |
| 2003/04/18 | 310 | 315 | 308 | 310 | 1,471,000 |
| 2003/04/17 | 308 | 312 | 306 | 307 | 687,000 |
| 2003/04/16 | 306 | 312 | 306 | 308 | 1,091,000 |
| 2003/04/15 | 296 | 311 | 295 | 309 | 1,670,000 |
| 2003/04/14 | 300 | 306 | 286 | 291 | 2,036,000 |
| 2003/04/11 | 306 | 310 | 301 | 302 | 2,305,000 |
| 2003/04/10 | 312 | 312 | 305 | 309 | 1,610,000 |
| 2003/04/09 | 318 | 325 | 316 | 319 | 2,300,000 |
| 2003/04/08 | 314 | 317 | 308 | 311 | 1,279,000 |
| 2003/04/07 | 309 | 313 | 302 | 313 | 1,929,000 |
| 2003/04/04 | 309 | 311 | 306 | 307 | 3,477,000 |
| 2003/04/03 | 327 | 327 | 308 | 309 | 2,683,000 |
| 2003/04/02 | 322 | 323 | 312 | 319 | 1,429,000 |
| 2003/04/01 | 313 | 324 | 312 | 322 | 1,369,000 |
| 2003/03/31 | 330 | 333 | 320 | 322 | 1,005,000 |
| 2003/03/28 | 340 | 343 | 333 | 335 | 1,762,000 |
| 2003/03/27 | 338 | 345 | 337 | 341 | 2,190,000 |
| 2003/03/26 | 322 | 337 | 322 | 333 | 710,000 |
| 2003/03/25 | 333 | 333 | 324 | 326 | 1,428,000 |
| 2003/03/24 | 335 | 339 | 330 | 334 | 1,889,000 |
| 2003/03/20 | 323 | 335 | 319 | 324 | 1,947,000 |
| 2003/03/19 | 318 | 319 | 311 | 317 | 755,000 |
| 2003/03/18 | 315 | 323 | 312 | 317 | 1,215,000 |
| 2003/03/17 | 322 | 322 | 305 | 306 | 1,058,000 |
| 2003/03/14 | 312 | 324 | 312 | 317 | 3,842,000 |
| 2003/03/13 | 316 | 320 | 310 | 311 | 1,778,000 |
| 2003/03/12 | 316 | 322 | 309 | 310 | 2,021,000 |
| 2003/03/11 | 315 | 321 | 309 | 317 | 2,386,000 |
| 2003/03/10 | 320 | 323 | 313 | 317 | 2,211,000 |
| 2003/03/07 | 340 | 345 | 322 | 325 | 2,894,000 |
| 2003/03/06 | 356 | 360 | 344 | 350 | 2,320,000 |
| 2003/03/05 | 354 | 357 | 347 | 352 | 3,615,000 |
| 2003/03/04 | 354 | 361 | 353 | 359 | 3,660,000 |
| 2003/03/03 | 339 | 348 | 335 | 343 | 1,302,000 |
| 2003/02/28 | 340 | 342 | 336 | 337 | 1,419,000 |
| 2003/02/27 | 334 | 341 | 333 | 336 | 2,741,000 |
| 2003/02/26 | 345 | 345 | 333 | 336 | 1,467,000 |
| 2003/02/25 | 339 | 339 | 333 | 338 | 1,402,000 |
| 2003/02/24 | 344 | 346 | 340 | 340 | 1,782,000 |
| 2003/02/21 | 360 | 366 | 342 | 343 | 2,430,000 |
| 2003/02/20 | 354 | 356 | 352 | 355 | 1,085,000 |
| 2003/02/19 | 360 | 364 | 356 | 356 | 1,637,000 |
| 2003/02/18 | 360 | 361 | 353 | 357 | 2,031,000 |
| 2003/02/17 | 348 | 359 | 348 | 355 | 4,027,000 |
| 2003/02/14 | 343 | 347 | 334 | 343 | 3,512,000 |
| 2003/02/13 | 346 | 346 | 339 | 340 | 1,246,000 |
| 2003/02/12 | 340 | 346 | 338 | 346 | 1,814,000 |
| 2003/02/10 | 330 | 339 | 330 | 337 | 1,008,000 |
| 2003/02/07 | 337 | 341 | 332 | 333 | 1,059,000 |
| 2003/02/06 | 351 | 351 | 339 | 341 | 1,609,000 |
| 2003/02/05 | 340 | 348 | 338 | 348 | 1,270,000 |
| 2003/02/04 | 349 | 350 | 339 | 339 | 2,413,000 |
| 2003/02/03 | 325 | 343 | 325 | 340 | 1,135,000 |
| 2003/01/31 | 330 | 336 | 321 | 332 | 2,882,000 |
| 2003/01/30 | 337 | 343 | 331 | 341 | 2,245,000 |
| 2003/01/29 | 345 | 346 | 330 | 332 | 1,980,000 |
| 2003/01/28 | 351 | 352 | 344 | 348 | 1,825,000 |
| 2003/01/27 | 372 | 372 | 360 | 361 | 1,838,000 |
| 2003/01/24 | 369 | 380 | 362 | 370 | 3,897,000 |
| 2003/01/23 | 359 | 364 | 356 | 364 | 1,927,000 |
| 2003/01/22 | 365 | 375 | 355 | 358 | 3,218,000 |
| 2003/01/21 | 363 | 369 | 356 | 368 | 2,011,000 |
| 2003/01/20 | 365 | 367 | 351 | 359 | 2,595,000 |
| 2003/01/17 | 345 | 372 | 345 | 368 | 4,960,000 |
| 2003/01/16 | 352 | 357 | 346 | 348 | 4,884,000 |
| 2003/01/15 | 363 | 365 | 355 | 362 | 4,419,000 |
| 2003/01/14 | 352 | 367 | 351 | 363 | 7,251,000 |
| 2003/01/10 | 351 | 352 | 343 | 345 | 3,785,000 |
| 2003/01/09 | 352 | 353 | 337 | 344 | 8,429,000 |
| 2003/01/08 | 332 | 363 | 331 | 362 | 18,753,000 |
| 2003/01/07 | 314 | 327 | 308 | 327 | 3,030,000 |
| 2003/01/06 | 308 | 314 | 308 | 309 | 362,000 |