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 |
|---|---|---|---|---|---|
| 2005/12/30 | 810 | 818 | 805 | 806 | 1,212,000 |
| 2005/12/29 | 817 | 821 | 812 | 818 | 1,638,000 |
| 2005/12/28 | 805 | 818 | 802 | 816 | 1,519,000 |
| 2005/12/27 | 805 | 814 | 802 | 809 | 1,352,000 |
| 2005/12/26 | 814 | 816 | 807 | 815 | 1,607,000 |
| 2005/12/22 | 828 | 828 | 807 | 818 | 1,968,000 |
| 2005/12/21 | 818 | 823 | 810 | 821 | 2,953,000 |
| 2005/12/20 | 812 | 814 | 804 | 811 | 2,286,000 |
| 2005/12/19 | 810 | 820 | 806 | 809 | 2,220,000 |
| 2005/12/16 | 796 | 829 | 796 | 800 | 6,185,000 |
| 2005/12/15 | 803 | 806 | 795 | 796 | 1,996,000 |
| 2005/12/14 | 821 | 829 | 803 | 813 | 4,040,000 |
| 2005/12/13 | 840 | 840 | 820 | 831 | 4,484,000 |
| 2005/12/12 | 817 | 820 | 806 | 820 | 2,635,000 |
| 2005/12/09 | 770 | 802 | 770 | 797 | 5,680,000 |
| 2005/12/08 | 800 | 801 | 775 | 776 | 2,766,000 |
| 2005/12/07 | 793 | 799 | 789 | 793 | 2,126,000 |
| 2005/12/06 | 806 | 811 | 793 | 798 | 2,571,000 |
| 2005/12/05 | 787 | 809 | 787 | 806 | 4,301,000 |
| 2005/12/02 | 790 | 791 | 783 | 791 | 2,953,000 |
| 2005/12/01 | 784 | 790 | 775 | 789 | 2,578,000 |
| 2005/11/30 | 789 | 795 | 779 | 779 | 3,500,000 |
| 2005/11/29 | 774 | 782 | 771 | 780 | 2,298,000 |
| 2005/11/28 | 765 | 776 | 759 | 775 | 1,769,000 |
| 2005/11/25 | 754 | 762 | 748 | 761 | 1,881,000 |
| 2005/11/24 | 775 | 775 | 761 | 764 | 2,951,000 |
| 2005/11/22 | 781 | 782 | 767 | 769 | 2,835,000 |
| 2005/11/21 | 773 | 797 | 768 | 780 | 7,795,000 |
| 2005/11/18 | 755 | 767 | 750 | 762 | 4,582,000 |
| 2005/11/17 | 717 | 736 | 713 | 735 | 3,416,000 |
| 2005/11/16 | 718 | 723 | 710 | 717 | 3,045,000 |
| 2005/11/15 | 708 | 716 | 706 | 715 | 2,481,000 |
| 2005/11/14 | 733 | 733 | 715 | 715 | 2,090,000 |
| 2005/11/11 | 735 | 740 | 725 | 725 | 4,862,000 |
| 2005/11/10 | 726 | 726 | 714 | 722 | 3,247,000 |
| 2005/11/09 | 710 | 730 | 705 | 726 | 4,442,000 |
| 2005/11/08 | 713 | 713 | 704 | 709 | 2,007,000 |
| 2005/11/07 | 715 | 719 | 703 | 710 | 2,322,000 |
| 2005/11/04 | 716 | 725 | 712 | 721 | 5,377,000 |
| 2005/11/02 | 690 | 711 | 686 | 708 | 6,333,000 |
| 2005/11/01 | 676 | 686 | 673 | 680 | 3,140,000 |
| 2005/10/31 | 669 | 677 | 665 | 676 | 7,178,000 |
| 2005/10/28 | 645 | 661 | 643 | 659 | 12,353,000 |
| 2005/10/27 | 630 | 641 | 629 | 636 | 4,284,000 |
| 2005/10/26 | 627 | 630 | 619 | 630 | 2,279,000 |
| 2005/10/25 | 615 | 630 | 612 | 628 | 4,080,000 |
| 2005/10/24 | 618 | 619 | 608 | 609 | 1,366,000 |
| 2005/10/21 | 615 | 618 | 606 | 616 | 2,466,000 |
| 2005/10/20 | 619 | 623 | 616 | 621 | 3,480,000 |
| 2005/10/19 | 618 | 618 | 605 | 610 | 2,376,000 |
| 2005/10/18 | 621 | 623 | 615 | 618 | 2,646,000 |
| 2005/10/17 | 620 | 622 | 615 | 620 | 2,727,000 |
| 2005/10/14 | 621 | 621 | 611 | 618 | 4,207,000 |
| 2005/10/13 | 611 | 614 | 605 | 611 | 2,994,000 |
| 2005/10/12 | 618 | 623 | 609 | 614 | 3,468,000 |
| 2005/10/11 | 605 | 620 | 602 | 619 | 3,751,000 |
| 2005/10/07 | 600 | 609 | 598 | 603 | 3,422,000 |
| 2005/10/06 | 620 | 622 | 603 | 606 | 3,878,000 |
| 2005/10/05 | 626 | 627 | 616 | 623 | 3,848,000 |
| 2005/10/04 | 620 | 625 | 613 | 625 | 4,218,000 |
| 2005/10/03 | 620 | 620 | 607 | 615 | 3,576,000 |
| 2005/09/30 | 640 | 642 | 622 | 626 | 4,608,000 |
| 2005/09/29 | 633 | 639 | 627 | 632 | 7,426,000 |
| 2005/09/28 | 602 | 620 | 600 | 618 | 7,464,000 |
| 2005/09/27 | 598 | 606 | 592 | 602 | 3,132,000 |
| 2005/09/26 | 591 | 598 | 590 | 597 | 3,607,000 |
| 2005/09/22 | 592 | 592 | 586 | 586 | 2,712,000 |
| 2005/09/21 | 590 | 593 | 589 | 591 | 3,863,000 |
| 2005/09/20 | 587 | 595 | 587 | 594 | 2,415,000 |
| 2005/09/16 | 596 | 597 | 581 | 585 | 7,957,000 |
| 2005/09/15 | 596 | 597 | 590 | 595 | 4,849,000 |
| 2005/09/14 | 602 | 604 | 599 | 599 | 2,974,000 |
| 2005/09/13 | 602 | 608 | 600 | 605 | 1,900,000 |
| 2005/09/12 | 600 | 602 | 594 | 602 | 1,889,000 |
| 2005/09/09 | 589 | 591 | 582 | 588 | 5,801,000 |
| 2005/09/08 | 591 | 591 | 580 | 582 | 2,402,000 |
| 2005/09/07 | 599 | 599 | 588 | 591 | 1,956,000 |
| 2005/09/06 | 603 | 606 | 591 | 595 | 2,078,000 |
| 2005/09/05 | 599 | 606 | 598 | 605 | 1,818,000 |
| 2005/09/02 | 602 | 603 | 599 | 600 | 1,463,000 |
| 2005/09/01 | 598 | 604 | 598 | 602 | 2,001,000 |
| 2005/08/31 | 595 | 598 | 592 | 598 | 989,000 |
| 2005/08/30 | 598 | 598 | 593 | 595 | 941,000 |
| 2005/08/29 | 601 | 601 | 589 | 589 | 1,840,000 |
| 2005/08/26 | 599 | 602 | 598 | 600 | 1,653,000 |
| 2005/08/25 | 600 | 600 | 593 | 596 | 1,582,000 |
| 2005/08/24 | 601 | 604 | 596 | 601 | 1,939,000 |
| 2005/08/23 | 603 | 609 | 600 | 600 | 4,849,000 |
| 2005/08/22 | 588 | 597 | 587 | 591 | 2,823,000 |
| 2005/08/19 | 590 | 591 | 586 | 587 | 1,733,000 |
| 2005/08/18 | 585 | 590 | 584 | 587 | 1,697,000 |
| 2005/08/17 | 586 | 588 | 582 | 584 | 1,904,000 |
| 2005/08/16 | 587 | 591 | 585 | 590 | 2,027,000 |
| 2005/08/15 | 580 | 586 | 579 | 586 | 1,385,000 |
| 2005/08/12 | 588 | 590 | 574 | 576 | 3,667,000 |
| 2005/08/11 | 591 | 592 | 586 | 588 | 2,070,000 |
| 2005/08/10 | 586 | 594 | 584 | 592 | 3,582,000 |
| 2005/08/09 | 569 | 585 | 569 | 579 | 3,208,000 |
| 2005/08/08 | 556 | 572 | 553 | 567 | 4,214,000 |
| 2005/08/05 | 575 | 578 | 562 | 565 | 1,947,000 |
| 2005/08/04 | 582 | 587 | 577 | 579 | 3,253,000 |
| 2005/08/03 | 601 | 601 | 578 | 581 | 4,651,000 |
| 2005/08/02 | 600 | 603 | 597 | 600 | 1,995,000 |
| 2005/08/01 | 597 | 602 | 595 | 597 | 2,456,000 |
| 2005/07/29 | 595 | 595 | 588 | 593 | 4,303,000 |
| 2005/07/28 | 609 | 612 | 599 | 600 | 1,983,000 |
| 2005/07/27 | 603 | 609 | 602 | 608 | 2,020,000 |
| 2005/07/26 | 606 | 607 | 602 | 603 | 1,682,000 |
| 2005/07/25 | 599 | 605 | 597 | 602 | 1,516,000 |
| 2005/07/22 | 603 | 603 | 593 | 598 | 2,939,000 |
| 2005/07/21 | 598 | 605 | 597 | 601 | 5,160,000 |
| 2005/07/20 | 584 | 592 | 582 | 592 | 2,697,000 |
| 2005/07/19 | 578 | 584 | 578 | 584 | 2,044,000 |
| 2005/07/15 | 576 | 579 | 573 | 577 | 1,624,000 |
| 2005/07/14 | 578 | 580 | 574 | 574 | 1,624,000 |
| 2005/07/13 | 577 | 578 | 574 | 578 | 1,081,000 |
| 2005/07/12 | 580 | 580 | 576 | 577 | 1,190,000 |
| 2005/07/11 | 575 | 580 | 574 | 577 | 1,356,000 |
| 2005/07/08 | 576 | 581 | 569 | 570 | 3,721,000 |
| 2005/07/07 | 576 | 576 | 571 | 574 | 1,780,000 |
| 2005/07/06 | 575 | 579 | 574 | 577 | 2,520,000 |
| 2005/07/05 | 577 | 577 | 569 | 570 | 1,744,000 |
| 2005/07/04 | 573 | 577 | 572 | 576 | 2,308,000 |
| 2005/07/01 | 566 | 573 | 563 | 570 | 2,133,000 |
| 2005/06/30 | 562 | 571 | 562 | 569 | 3,937,000 |
| 2005/06/29 | 564 | 567 | 561 | 562 | 2,028,000 |
| 2005/06/28 | 552 | 559 | 550 | 559 | 1,871,000 |
| 2005/06/27 | 552 | 552 | 546 | 549 | 2,400,000 |
| 2005/06/24 | 544 | 553 | 543 | 552 | 1,823,000 |
| 2005/06/23 | 550 | 552 | 544 | 550 | 1,665,000 |
| 2005/06/22 | 552 | 552 | 547 | 550 | 1,310,000 |
| 2005/06/21 | 553 | 555 | 550 | 552 | 1,136,000 |
| 2005/06/20 | 556 | 556 | 548 | 551 | 936,000 |
| 2005/06/17 | 551 | 554 | 546 | 551 | 1,898,000 |
| 2005/06/16 | 551 | 555 | 548 | 550 | 1,474,000 |
| 2005/06/15 | 548 | 550 | 546 | 549 | 1,343,000 |
| 2005/06/14 | 543 | 546 | 541 | 544 | 1,220,000 |
| 2005/06/13 | 540 | 544 | 540 | 542 | 1,253,000 |
| 2005/06/10 | 534 | 541 | 533 | 538 | 4,292,000 |
| 2005/06/09 | 538 | 541 | 532 | 532 | 2,159,000 |
| 2005/06/08 | 531 | 539 | 531 | 535 | 2,168,000 |
| 2005/06/07 | 528 | 530 | 525 | 528 | 1,381,000 |
| 2005/06/06 | 527 | 528 | 523 | 528 | 1,071,000 |
| 2005/06/03 | 527 | 529 | 522 | 526 | 1,628,000 |
| 2005/06/02 | 533 | 536 | 530 | 530 | 1,298,000 |
| 2005/06/01 | 525 | 534 | 525 | 533 | 1,004,000 |
| 2005/05/31 | 526 | 532 | 524 | 528 | 1,479,000 |
| 2005/05/30 | 522 | 528 | 519 | 523 | 1,340,000 |
| 2005/05/27 | 515 | 521 | 514 | 521 | 1,763,000 |
| 2005/05/26 | 514 | 515 | 511 | 512 | 1,288,000 |
| 2005/05/25 | 520 | 520 | 509 | 512 | 1,751,000 |
| 2005/05/24 | 529 | 530 | 518 | 520 | 1,806,000 |
| 2005/05/23 | 524 | 531 | 522 | 529 | 1,820,000 |
| 2005/05/20 | 524 | 526 | 520 | 521 | 1,495,000 |
| 2005/05/19 | 513 | 524 | 512 | 521 | 3,163,000 |
| 2005/05/18 | 512 | 515 | 501 | 501 | 3,647,000 |
| 2005/05/17 | 520 | 522 | 509 | 511 | 1,622,000 |
| 2005/05/16 | 525 | 526 | 514 | 515 | 1,099,000 |
| 2005/05/13 | 533 | 533 | 520 | 524 | 2,978,000 |
| 2005/05/12 | 529 | 535 | 527 | 532 | 3,171,000 |
| 2005/05/11 | 523 | 527 | 520 | 525 | 1,468,000 |
| 2005/05/10 | 523 | 527 | 521 | 524 | 1,938,000 |
| 2005/05/09 | 524 | 525 | 520 | 524 | 1,030,000 |
| 2005/05/06 | 521 | 522 | 518 | 520 | 1,401,000 |
| 2005/05/02 | 517 | 520 | 512 | 516 | 1,518,000 |
| 2005/04/28 | 516 | 520 | 512 | 520 | 1,726,000 |
| 2005/04/27 | 519 | 523 | 518 | 519 | 1,245,000 |
| 2005/04/26 | 521 | 523 | 518 | 521 | 1,764,000 |
| 2005/04/25 | 515 | 523 | 514 | 521 | 1,201,000 |
| 2005/04/22 | 523 | 524 | 517 | 518 | 2,041,000 |
| 2005/04/21 | 507 | 518 | 503 | 513 | 3,783,000 |
| 2005/04/20 | 525 | 531 | 514 | 514 | 4,033,000 |
| 2005/04/19 | 517 | 532 | 513 | 531 | 3,834,000 |
| 2005/04/18 | 529 | 529 | 509 | 510 | 4,543,000 |
| 2005/04/15 | 544 | 545 | 531 | 535 | 3,902,000 |
| 2005/04/14 | 543 | 548 | 540 | 547 | 3,145,000 |
| 2005/04/13 | 556 | 562 | 539 | 546 | 6,416,000 |
| 2005/04/12 | 544 | 547 | 538 | 541 | 2,124,000 |
| 2005/04/11 | 552 | 556 | 546 | 546 | 1,508,000 |
| 2005/04/08 | 557 | 560 | 554 | 554 | 2,674,000 |
| 2005/04/07 | 556 | 558 | 549 | 556 | 1,996,000 |
| 2005/04/06 | 555 | 561 | 553 | 557 | 2,150,000 |
| 2005/04/05 | 552 | 556 | 552 | 553 | 1,513,000 |
| 2005/04/04 | 549 | 555 | 548 | 553 | 1,848,000 |
| 2005/04/01 | 548 | 559 | 544 | 557 | 1,693,000 |
| 2005/03/31 | 541 | 554 | 541 | 552 | 2,966,000 |
| 2005/03/30 | 546 | 550 | 537 | 544 | 3,244,000 |
| 2005/03/29 | 567 | 569 | 553 | 556 | 1,572,000 |
| 2005/03/28 | 561 | 570 | 561 | 567 | 1,174,000 |
| 2005/03/25 | 570 | 570 | 566 | 568 | 1,286,000 |
| 2005/03/24 | 565 | 570 | 563 | 566 | 2,394,000 |
| 2005/03/23 | 566 | 566 | 559 | 564 | 2,625,000 |
| 2005/03/22 | 568 | 571 | 564 | 565 | 2,312,000 |
| 2005/03/18 | 560 | 566 | 560 | 564 | 2,100,000 |
| 2005/03/17 | 562 | 564 | 558 | 559 | 1,934,000 |
| 2005/03/16 | 564 | 567 | 561 | 563 | 1,345,000 |
| 2005/03/15 | 570 | 570 | 562 | 564 | 1,638,000 |
| 2005/03/14 | 570 | 571 | 565 | 567 | 1,428,000 |
| 2005/03/11 | 568 | 572 | 566 | 566 | 6,284,000 |
| 2005/03/10 | 577 | 580 | 567 | 568 | 6,736,000 |
| 2005/03/09 | 561 | 569 | 560 | 567 | 4,425,000 |
| 2005/03/08 | 562 | 567 | 560 | 565 | 3,941,000 |
| 2005/03/07 | 557 | 561 | 555 | 558 | 3,136,000 |
| 2005/03/04 | 549 | 556 | 548 | 553 | 2,213,000 |
| 2005/03/03 | 554 | 554 | 547 | 552 | 2,872,000 |
| 2005/03/02 | 558 | 558 | 553 | 554 | 2,997,000 |
| 2005/03/01 | 557 | 559 | 554 | 558 | 3,669,000 |
| 2005/02/28 | 557 | 559 | 550 | 553 | 3,001,000 |
| 2005/02/25 | 553 | 558 | 551 | 552 | 3,601,000 |
| 2005/02/24 | 545 | 557 | 545 | 552 | 2,820,000 |
| 2005/02/23 | 545 | 548 | 537 | 540 | 2,665,000 |
| 2005/02/22 | 560 | 560 | 552 | 552 | 1,096,000 |
| 2005/02/21 | 560 | 562 | 557 | 558 | 2,495,000 |
| 2005/02/18 | 552 | 560 | 552 | 557 | 2,052,000 |
| 2005/02/17 | 550 | 556 | 550 | 556 | 1,838,000 |
| 2005/02/16 | 551 | 555 | 548 | 552 | 2,221,000 |
| 2005/02/15 | 547 | 558 | 547 | 555 | 2,636,000 |
| 2005/02/14 | 555 | 555 | 549 | 549 | 2,546,000 |
| 2005/02/10 | 544 | 553 | 544 | 550 | 3,142,000 |
| 2005/02/09 | 554 | 555 | 551 | 553 | 1,627,000 |
| 2005/02/08 | 544 | 554 | 543 | 554 | 2,845,000 |
| 2005/02/07 | 547 | 547 | 540 | 543 | 2,177,000 |
| 2005/02/04 | 549 | 549 | 539 | 546 | 2,258,000 |
| 2005/02/03 | 553 | 553 | 543 | 548 | 1,797,000 |
| 2005/02/02 | 544 | 552 | 543 | 552 | 3,675,000 |
| 2005/02/01 | 538 | 543 | 535 | 543 | 2,231,000 |
| 2005/01/31 | 529 | 540 | 528 | 537 | 1,676,000 |
| 2005/01/28 | 528 | 531 | 525 | 531 | 1,659,000 |
| 2005/01/27 | 530 | 531 | 525 | 531 | 1,185,000 |
| 2005/01/26 | 530 | 531 | 527 | 530 | 1,441,000 |
| 2005/01/25 | 522 | 529 | 520 | 529 | 2,185,000 |
| 2005/01/24 | 516 | 523 | 513 | 522 | 1,729,000 |
| 2005/01/21 | 513 | 518 | 512 | 514 | 1,544,000 |
| 2005/01/20 | 523 | 523 | 513 | 514 | 2,681,000 |
| 2005/01/19 | 530 | 531 | 525 | 526 | 2,197,000 |
| 2005/01/18 | 532 | 535 | 528 | 530 | 1,416,000 |
| 2005/01/17 | 534 | 534 | 529 | 531 | 2,002,000 |
| 2005/01/14 | 526 | 538 | 522 | 534 | 3,536,000 |
| 2005/01/13 | 527 | 527 | 522 | 525 | 1,618,000 |
| 2005/01/12 | 530 | 530 | 525 | 526 | 1,977,000 |
| 2005/01/11 | 525 | 535 | 525 | 534 | 2,715,000 |
| 2005/01/07 | 524 | 524 | 518 | 522 | 2,294,000 |
| 2005/01/06 | 514 | 523 | 514 | 522 | 3,381,000 |
| 2005/01/05 | 514 | 519 | 510 | 516 | 2,577,000 |
| 2005/01/04 | 514 | 518 | 510 | 515 | 943,000 |