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
2004/12/30 513 515 511 515 998,000
2004/12/29 509 512 508 509 1,955,000
2004/12/28 498 509 497 509 2,616,000
2004/12/27 501 504 497 499 2,237,000
2004/12/24 495 498 494 495 1,890,000
2004/12/22 491 494 490 490 2,502,000
2004/12/21 490 492 487 488 2,502,000
2004/12/20 491 494 487 491 2,336,000
2004/12/17 488 495 486 486 2,678,000
2004/12/16 489 492 487 487 1,796,000
2004/12/15 491 495 488 490 2,532,000
2004/12/14 486 492 484 491 1,794,000
2004/12/13 488 488 484 485 823,000
2004/12/10 484 488 481 484 5,373,000
2004/12/09 499 499 483 489 1,688,000
2004/12/08 494 499 493 499 2,337,000
2004/12/07 493 500 490 494 1,673,000
2004/12/06 492 497 490 493 2,377,000
2004/12/03 492 494 490 492 1,822,000
2004/12/02 483 489 483 487 1,949,000
2004/12/01 474 477 471 475 2,145,000
2004/11/30 475 481 475 479 1,448,000
2004/11/29 476 483 476 482 1,434,000
2004/11/26 485 485 475 476 2,184,000
2004/11/25 478 485 477 485 1,098,000
2004/11/24 477 485 476 481 2,229,000
2004/11/22 489 489 477 482 2,003,000
2004/11/19 489 493 488 489 1,715,000
2004/11/18 486 488 482 484 1,650,000
2004/11/17 489 492 487 487 1,646,000
2004/11/16 491 495 488 488 4,080,000
2004/11/15 473 485 473 485 2,403,000
2004/11/12 462 471 462 471 2,045,000
2004/11/11 473 478 464 465 1,947,000
2004/11/10 471 473 466 470 1,221,000
2004/11/09 468 474 467 472 1,840,000
2004/11/08 480 480 473 473 923,000
2004/11/05 478 480 475 479 1,715,000
2004/11/04 479 479 474 475 1,756,000
2004/11/02 466 469 463 469 2,635,000
2004/11/01 458 464 447 461 4,164,000
2004/10/29 446 459 444 456 3,880,000
2004/10/28 455 456 451 452 1,940,000
2004/10/27 454 457 451 451 1,412,000
2004/10/26 453 454 443 448 1,635,000
2004/10/25 451 455 451 452 1,517,000
2004/10/22 460 463 457 461 1,027,000
2004/10/21 458 462 453 455 1,011,000
2004/10/20 465 466 459 460 1,291,000
2004/10/19 466 472 466 470 1,517,000
2004/10/18 471 471 460 462 1,172,000
2004/10/15 464 469 460 466 1,512,000
2004/10/14 470 471 464 464 1,931,000
2004/10/13 478 482 473 475 1,950,000
2004/10/12 486 490 479 482 1,611,000
2004/10/08 488 494 485 490 1,881,000
2004/10/07 494 494 489 493 1,476,000
2004/10/06 483 496 483 495 1,855,000
2004/10/05 485 489 482 488 1,889,000
2004/10/04 484 493 482 490 2,496,000
2004/10/01 472 478 472 476 1,884,000
2004/09/30 466 480 466 473 2,229,000
2004/09/29 470 470 461 463 1,338,000
2004/09/28 465 465 461 462 1,321,000
2004/09/27 466 468 459 467 2,082,000
2004/09/24 475 475 466 469 2,153,000
2004/09/22 486 486 472 475 2,874,000
2004/09/21 493 493 480 481 1,576,000
2004/09/17 490 496 484 488 1,789,000
2004/09/16 483 493 482 490 1,001,000
2004/09/15 495 496 487 487 949,000
2004/09/14 493 496 492 494 1,184,000
2004/09/13 486 490 483 488 1,228,000
2004/09/10 491 492 481 486 5,307,000
2004/09/09 491 498 485 489 1,736,000
2004/09/08 490 497 490 490 2,124,000
2004/09/07 491 492 487 491 2,189,000
2004/09/06 484 495 480 494 2,149,000
2004/09/03 490 491 477 479 1,559,000
2004/09/02 487 491 483 489 1,071,000
2004/09/01 485 491 483 490 1,212,000
2004/08/31 489 492 480 483 1,524,000
2004/08/30 492 492 487 492 558,000
2004/08/27 486 492 485 492 910,000
2004/08/26 490 493 486 489 1,451,000
2004/08/25 480 487 475 484 1,822,000
2004/08/24 477 480 474 479 1,509,000
2004/08/23 478 481 476 476 818,000
2004/08/20 468 477 467 473 1,319,000
2004/08/19 471 471 467 468 1,522,000
2004/08/18 463 467 461 467 1,646,000
2004/08/17 470 471 464 468 1,654,000
2004/08/16 472 473 463 466 1,312,000
2004/08/13 481 483 476 476 1,708,000
2004/08/12 483 490 482 486 1,103,000
2004/08/11 490 491 479 484 1,821,000
2004/08/10 476 481 473 481 1,851,000
2004/08/09 470 481 463 477 2,942,000
2004/08/06 480 487 477 485 2,123,000
2004/08/05 477 487 476 486 1,270,000
2004/08/04 480 482 469 474 1,887,000
2004/08/03 492 495 486 488 1,001,000
2004/08/02 497 497 485 488 1,638,000
2004/07/30 482 497 481 497 4,032,000
2004/07/29 481 484 471 477 2,559,000
2004/07/28 476 484 475 476 3,323,000
2004/07/27 472 475 464 466 3,367,000
2004/07/26 479 479 473 477 3,210,000
2004/07/23 491 492 484 487 1,619,000
2004/07/22 502 502 492 496 2,695,000
2004/07/21 498 508 496 506 2,592,000
2004/07/20 497 497 489 493 2,482,000
2004/07/16 487 502 487 497 3,538,000
2004/07/15 508 508 498 502 2,253,000
2004/07/14 522 525 507 508 2,894,000
2004/07/13 522 523 515 520 1,335,000
2004/07/12 525 530 522 526 860,000
2004/07/09 506 515 506 515 2,211,000
2004/07/08 519 519 510 514 749,000
2004/07/07 522 526 514 519 1,953,000
2004/07/06 524 529 520 521 784,000
2004/07/05 538 538 527 530 1,845,000
2004/07/02 540 542 534 537 1,741,000
2004/07/01 546 548 542 543 1,136,000
2004/06/30 545 546 539 543 971,000
2004/06/29 541 545 539 543 1,452,000
2004/06/28 538 545 532 545 1,909,000
2004/06/25 535 540 532 536 2,140,000
2004/06/24 531 534 527 534 1,426,000
2004/06/23 531 535 524 528 1,475,000
2004/06/22 532 532 524 531 1,705,000
2004/06/21 526 536 525 531 2,646,000
2004/06/18 530 530 513 519 1,609,000
2004/06/17 520 525 518 522 1,596,000
2004/06/16 524 531 523 530 1,424,000
2004/06/15 522 522 510 518 2,191,000
2004/06/14 523 537 521 527 1,963,000
2004/06/11 521 526 516 522 3,419,000
2004/06/10 511 525 510 521 1,310,000
2004/06/09 517 521 514 518 1,354,000
2004/06/08 509 521 509 517 2,731,000
2004/06/07 499 513 498 509 1,707,000
2004/06/04 499 500 491 498 1,025,000
2004/06/03 502 510 492 496 2,371,000
2004/06/02 505 505 494 500 1,161,000
2004/06/01 506 508 499 502 795,000
2004/05/31 504 505 497 505 1,078,000
2004/05/28 503 506 500 500 1,862,000
2004/05/27 500 500 493 498 1,310,000
2004/05/26 495 502 494 501 3,341,000
2004/05/25 495 495 486 491 2,173,000
2004/05/24 487 495 481 486 2,727,000
2004/05/21 477 489 473 485 2,026,000
2004/05/20 472 484 467 472 4,159,000
2004/05/19 464 471 458 467 2,713,000
2004/05/18 457 464 453 458 2,228,000
2004/05/17 452 461 445 448 2,412,000
2004/05/14 462 464 450 457 4,059,000
2004/05/13 477 482 464 467 2,030,000
2004/05/12 480 482 471 477 2,452,000
2004/05/11 465 472 454 468 1,636,000
2004/05/10 494 494 455 464 2,614,000
2004/05/07 490 500 486 489 3,103,000
2004/05/06 508 508 487 491 2,607,000
2004/04/30 517 519 501 508 2,187,000
2004/04/28 534 534 521 524 4,262,000
2004/04/27 537 538 532 535 2,027,000
2004/04/26 540 540 528 530 2,495,000
2004/04/23 525 538 523 533 4,060,000
2004/04/22 534 540 528 530 3,315,000
2004/04/21 542 546 535 541 4,063,000
2004/04/20 538 552 532 547 2,778,000
2004/04/19 537 538 523 528 2,844,000
2004/04/16 535 549 529 548 2,494,000
2004/04/15 553 557 529 533 1,773,000
2004/04/14 548 553 542 547 2,227,000
2004/04/13 545 558 542 553 4,417,000
2004/04/12 526 541 524 538 1,828,000
2004/04/09 527 531 523 525 2,008,000
2004/04/08 531 535 528 535 3,211,000
2004/04/07 532 543 532 539 2,000,000
2004/04/06 546 547 535 542 1,950,000
2004/04/05 539 549 532 541 3,488,000
2004/04/02 525 543 522 540 5,978,000
2004/04/01 523 525 511 516 2,796,000
2004/03/31 512 516 509 513 2,721,000
2004/03/30 511 513 505 506 1,660,000
2004/03/29 505 515 504 509 2,302,000
2004/03/26 506 506 500 506 2,806,000
2004/03/25 497 500 492 496 2,900,000
2004/03/24 484 488 481 486 2,354,000
2004/03/23 475 486 474 483 2,815,000
2004/03/22 483 484 478 479 1,576,000
2004/03/19 478 483 476 478 2,631,000
2004/03/18 491 494 474 477 5,280,000
2004/03/17 498 502 483 486 6,512,000
2004/03/16 495 500 494 496 1,238,000
2004/03/15 497 503 495 500 1,702,000
2004/03/12 492 497 485 489 5,611,000
2004/03/11 490 502 487 497 3,430,000
2004/03/10 506 507 496 504 1,703,000
2004/03/09 508 511 501 510 3,171,000
2004/03/08 496 519 496 512 6,543,000
2004/03/05 492 492 484 489 2,663,000
2004/03/04 486 489 482 482 2,464,000
2004/03/03 480 491 480 486 6,481,000
2004/03/02 474 480 470 478 3,496,000
2004/03/01 466 475 466 470 2,557,000
2004/02/27 455 464 451 463 1,959,000
2004/02/26 460 460 447 454 1,421,000
2004/02/25 459 461 452 456 2,622,000
2004/02/24 468 469 452 454 2,091,000
2004/02/23 465 469 460 466 2,287,000
2004/02/20 458 464 457 460 2,256,000
2004/02/19 458 459 453 455 1,670,000
2004/02/18 457 463 453 459 3,478,000
2004/02/17 443 458 441 452 2,538,000
2004/02/16 437 446 434 442 2,157,000
2004/02/13 433 439 428 437 2,584,000
2004/02/12 432 441 432 438 3,219,000
2004/02/10 425 428 420 422 1,995,000
2004/02/09 431 438 420 423 1,965,000
2004/02/06 430 434 424 434 989,000
2004/02/05 420 435 420 429 2,265,000
2004/02/04 447 447 430 430 2,520,000
2004/02/03 454 454 434 438 3,287,000
2004/02/02 450 459 449 453 1,421,000
2004/01/30 460 464 455 455 2,466,000
2004/01/29 449 462 447 461 5,805,000
2004/01/28 455 457 445 447 1,819,000
2004/01/27 461 471 456 465 2,860,000
2004/01/26 459 462 453 457 1,861,000
2004/01/23 461 462 454 458 1,875,000
2004/01/22 466 471 461 465 5,550,000
2004/01/21 457 462 455 458 5,121,000
2004/01/20 449 463 448 455 3,315,000
2004/01/19 437 446 437 445 1,502,000
2004/01/16 438 444 434 436 1,922,000
2004/01/15 448 454 438 442 4,637,000
2004/01/14 440 442 430 440 2,654,000
2004/01/13 433 441 424 441 2,708,000
2004/01/09 430 437 429 434 2,891,000
2004/01/08 427 434 423 430 3,977,000
2004/01/07 408 431 406 431 6,646,000
2004/01/06 408 409 398 400 2,086,000
2004/01/05 404 406 401 403 1,365,000

このページの先頭へ