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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,177 | 1,180 | 1,168 | 1,173 | 343,000 |
| 2006/12/28 | 1,180 | 1,182 | 1,164 | 1,176 | 1,250,000 |
| 2006/12/27 | 1,181 | 1,186 | 1,174 | 1,182 | 1,329,000 |
| 2006/12/26 | 1,162 | 1,186 | 1,155 | 1,186 | 2,338,000 |
| 2006/12/25 | 1,162 | 1,165 | 1,155 | 1,162 | 1,099,000 |
| 2006/12/22 | 1,180 | 1,180 | 1,157 | 1,165 | 4,373,000 |
| 2006/12/21 | 1,135 | 1,187 | 1,134 | 1,183 | 7,227,000 |
| 2006/12/20 | 1,109 | 1,129 | 1,102 | 1,126 | 3,123,000 |
| 2006/12/19 | 1,100 | 1,109 | 1,091 | 1,108 | 3,323,000 |
| 2006/12/18 | 1,100 | 1,112 | 1,093 | 1,104 | 3,781,000 |
| 2006/12/15 | 1,084 | 1,098 | 1,081 | 1,094 | 2,530,000 |
| 2006/12/14 | 1,080 | 1,090 | 1,080 | 1,090 | 2,367,000 |
| 2006/12/13 | 1,072 | 1,079 | 1,062 | 1,077 | 2,146,000 |
| 2006/12/12 | 1,081 | 1,093 | 1,066 | 1,074 | 2,750,000 |
| 2006/12/11 | 1,060 | 1,076 | 1,052 | 1,070 | 2,241,000 |
| 2006/12/08 | 1,052 | 1,064 | 1,047 | 1,053 | 4,421,000 |
| 2006/12/07 | 1,073 | 1,078 | 1,056 | 1,064 | 4,222,000 |
| 2006/12/06 | 1,031 | 1,057 | 1,030 | 1,051 | 4,631,000 |
| 2006/12/05 | 1,031 | 1,032 | 1,013 | 1,015 | 1,798,000 |
| 2006/12/04 | 1,044 | 1,045 | 1,016 | 1,026 | 1,674,000 |
| 2006/12/01 | 1,030 | 1,038 | 1,023 | 1,033 | 1,778,000 |
| 2006/11/30 | 1,024 | 1,029 | 1,015 | 1,026 | 1,997,000 |
| 2006/11/29 | 1,013 | 1,025 | 1,012 | 1,020 | 2,657,000 |
| 2006/11/28 | 995 | 1,023 | 988 | 1,018 | 3,303,000 |
| 2006/11/27 | 1,000 | 1,000 | 986 | 992 | 2,087,000 |
| 2006/11/24 | 1,013 | 1,015 | 1,000 | 1,011 | 2,370,000 |
| 2006/11/22 | 984 | 1,005 | 976 | 1,005 | 2,335,000 |
| 2006/11/21 | 988 | 997 | 984 | 990 | 2,571,000 |
| 2006/11/20 | 1,028 | 1,035 | 996 | 998 | 3,187,000 |
| 2006/11/17 | 1,057 | 1,063 | 1,042 | 1,048 | 1,842,000 |
| 2006/11/16 | 1,063 | 1,084 | 1,058 | 1,062 | 2,522,000 |
| 2006/11/15 | 1,060 | 1,069 | 1,057 | 1,063 | 2,201,000 |
| 2006/11/14 | 1,046 | 1,070 | 1,046 | 1,069 | 1,844,000 |
| 2006/11/13 | 1,057 | 1,060 | 1,033 | 1,046 | 2,175,000 |
| 2006/11/10 | 1,054 | 1,078 | 1,045 | 1,050 | 3,698,000 |
| 2006/11/09 | 1,065 | 1,073 | 1,052 | 1,054 | 2,790,000 |
| 2006/11/08 | 1,060 | 1,085 | 1,057 | 1,081 | 6,066,000 |
| 2006/11/07 | 1,060 | 1,060 | 1,046 | 1,052 | 1,996,000 |
| 2006/11/06 | 1,033 | 1,072 | 1,031 | 1,064 | 6,189,000 |
| 2006/11/02 | 1,013 | 1,024 | 1,007 | 1,022 | 5,048,000 |
| 2006/11/01 | 985 | 1,018 | 972 | 1,012 | 3,863,000 |
| 2006/10/31 | 981 | 993 | 974 | 980 | 1,576,000 |
| 2006/10/30 | 996 | 1,001 | 980 | 980 | 2,056,000 |
| 2006/10/27 | 1,030 | 1,031 | 1,011 | 1,016 | 1,504,000 |
| 2006/10/26 | 1,024 | 1,034 | 1,022 | 1,030 | 1,142,000 |
| 2006/10/25 | 1,027 | 1,039 | 1,017 | 1,020 | 1,927,000 |
| 2006/10/24 | 1,022 | 1,032 | 1,021 | 1,022 | 1,511,000 |
| 2006/10/23 | 1,028 | 1,031 | 1,015 | 1,018 | 2,062,000 |
| 2006/10/20 | 1,012 | 1,033 | 1,009 | 1,027 | 2,413,000 |
| 2006/10/19 | 1,017 | 1,023 | 1,014 | 1,018 | 2,397,000 |
| 2006/10/18 | 1,010 | 1,017 | 1,000 | 1,014 | 3,239,000 |
| 2006/10/17 | 1,032 | 1,032 | 1,016 | 1,027 | 2,485,000 |
| 2006/10/16 | 1,030 | 1,043 | 1,026 | 1,036 | 2,908,000 |
| 2006/10/13 | 1,022 | 1,035 | 1,021 | 1,028 | 2,691,000 |
| 2006/10/12 | 1,008 | 1,023 | 1,003 | 1,020 | 1,857,000 |
| 2006/10/11 | 1,032 | 1,038 | 1,012 | 1,013 | 2,606,000 |
| 2006/10/10 | 1,016 | 1,044 | 1,014 | 1,030 | 3,828,000 |
| 2006/10/06 | 1,014 | 1,018 | 1,002 | 1,015 | 1,804,000 |
| 2006/10/05 | 1,000 | 1,016 | 993 | 1,013 | 2,402,000 |
| 2006/10/04 | 1,008 | 1,014 | 986 | 991 | 2,116,000 |
| 2006/10/03 | 1,010 | 1,010 | 997 | 1,007 | 1,616,000 |
| 2006/10/02 | 998 | 1,014 | 994 | 1,011 | 2,813,000 |
| 2006/09/29 | 987 | 997 | 983 | 997 | 2,098,000 |
| 2006/09/28 | 985 | 995 | 977 | 992 | 1,817,000 |
| 2006/09/27 | 965 | 984 | 958 | 982 | 1,965,000 |
| 2006/09/26 | 951 | 974 | 945 | 956 | 1,738,000 |
| 2006/09/25 | 956 | 963 | 946 | 959 | 2,329,000 |
| 2006/09/22 | 973 | 976 | 959 | 969 | 3,137,000 |
| 2006/09/21 | 969 | 984 | 953 | 983 | 3,062,000 |
| 2006/09/20 | 957 | 966 | 945 | 964 | 2,808,000 |
| 2006/09/19 | 956 | 978 | 952 | 967 | 3,567,000 |
| 2006/09/15 | 956 | 957 | 943 | 950 | 2,180,000 |
| 2006/09/14 | 938 | 961 | 929 | 956 | 3,371,000 |
| 2006/09/13 | 934 | 941 | 924 | 928 | 2,849,000 |
| 2006/09/12 | 928 | 931 | 910 | 914 | 2,961,000 |
| 2006/09/11 | 949 | 951 | 923 | 924 | 3,785,000 |
| 2006/09/08 | 941 | 967 | 937 | 959 | 3,754,000 |
| 2006/09/07 | 971 | 971 | 940 | 950 | 3,015,000 |
| 2006/09/06 | 980 | 981 | 972 | 973 | 2,474,000 |
| 2006/09/05 | 960 | 977 | 957 | 973 | 2,477,000 |
| 2006/09/04 | 950 | 963 | 950 | 956 | 1,810,000 |
| 2006/09/01 | 939 | 947 | 934 | 945 | 1,159,000 |
| 2006/08/31 | 928 | 945 | 924 | 939 | 2,431,000 |
| 2006/08/30 | 927 | 934 | 914 | 921 | 1,513,000 |
| 2006/08/29 | 920 | 926 | 914 | 917 | 1,284,000 |
| 2006/08/28 | 927 | 928 | 908 | 912 | 1,808,000 |
| 2006/08/25 | 931 | 940 | 919 | 928 | 1,927,000 |
| 2006/08/24 | 938 | 938 | 917 | 926 | 1,531,000 |
| 2006/08/23 | 939 | 944 | 936 | 943 | 1,318,000 |
| 2006/08/22 | 939 | 943 | 929 | 936 | 1,563,000 |
| 2006/08/21 | 945 | 948 | 923 | 931 | 1,820,000 |
| 2006/08/18 | 933 | 945 | 931 | 936 | 2,038,000 |
| 2006/08/17 | 938 | 949 | 930 | 939 | 4,703,000 |
| 2006/08/16 | 920 | 928 | 915 | 924 | 1,734,000 |
| 2006/08/15 | 909 | 919 | 903 | 914 | 1,834,000 |
| 2006/08/14 | 882 | 910 | 874 | 906 | 2,983,000 |
| 2006/08/11 | 891 | 896 | 872 | 883 | 3,328,000 |
| 2006/08/10 | 888 | 901 | 886 | 898 | 3,227,000 |
| 2006/08/09 | 898 | 903 | 872 | 899 | 4,068,000 |
| 2006/08/08 | 885 | 897 | 881 | 897 | 3,794,000 |
| 2006/08/07 | 901 | 906 | 879 | 885 | 3,486,000 |
| 2006/08/04 | 915 | 924 | 893 | 896 | 4,114,000 |
| 2006/08/03 | 893 | 913 | 887 | 907 | 4,802,000 |
| 2006/08/02 | 877 | 891 | 873 | 889 | 2,012,000 |
| 2006/08/01 | 877 | 882 | 870 | 878 | 1,825,000 |
| 2006/07/31 | 888 | 888 | 877 | 879 | 2,792,000 |
| 2006/07/28 | 848 | 862 | 842 | 859 | 1,476,000 |
| 2006/07/27 | 830 | 849 | 825 | 845 | 2,157,000 |
| 2006/07/26 | 844 | 847 | 825 | 825 | 1,650,000 |
| 2006/07/25 | 828 | 837 | 820 | 824 | 2,415,000 |
| 2006/07/24 | 811 | 816 | 792 | 810 | 2,215,000 |
| 2006/07/21 | 836 | 836 | 819 | 821 | 1,684,000 |
| 2006/07/20 | 819 | 839 | 819 | 836 | 2,154,000 |
| 2006/07/19 | 797 | 816 | 796 | 799 | 2,516,000 |
| 2006/07/18 | 811 | 845 | 797 | 807 | 3,184,000 |
| 2006/07/14 | 838 | 840 | 824 | 831 | 2,365,000 |
| 2006/07/13 | 843 | 864 | 839 | 848 | 3,303,000 |
| 2006/07/12 | 855 | 865 | 840 | 849 | 5,478,000 |
| 2006/07/11 | 874 | 874 | 847 | 856 | 4,968,000 |
| 2006/07/10 | 863 | 884 | 852 | 881 | 4,199,000 |
| 2006/07/07 | 911 | 914 | 882 | 883 | 3,819,000 |
| 2006/07/06 | 906 | 911 | 897 | 901 | 2,143,000 |
| 2006/07/05 | 915 | 933 | 913 | 921 | 1,241,000 |
| 2006/07/04 | 949 | 949 | 933 | 933 | 1,525,000 |
| 2006/07/03 | 940 | 953 | 937 | 943 | 2,235,000 |
| 2006/06/30 | 950 | 958 | 933 | 949 | 2,855,000 |
| 2006/06/29 | 919 | 938 | 916 | 924 | 2,504,000 |
| 2006/06/28 | 922 | 926 | 912 | 920 | 2,237,000 |
| 2006/06/27 | 940 | 949 | 931 | 942 | 2,647,000 |
| 2006/06/26 | 941 | 948 | 932 | 947 | 2,116,000 |
| 2006/06/23 | 918 | 930 | 902 | 928 | 2,555,000 |
| 2006/06/22 | 899 | 918 | 899 | 918 | 1,660,000 |
| 2006/06/21 | 885 | 890 | 871 | 883 | 1,382,000 |
| 2006/06/20 | 895 | 895 | 877 | 881 | 1,293,000 |
| 2006/06/19 | 889 | 901 | 878 | 894 | 2,029,000 |
| 2006/06/16 | 896 | 909 | 885 | 889 | 2,237,000 |
| 2006/06/15 | 880 | 880 | 857 | 863 | 2,250,000 |
| 2006/06/14 | 830 | 856 | 828 | 850 | 3,064,000 |
| 2006/06/13 | 858 | 872 | 837 | 837 | 2,212,000 |
| 2006/06/12 | 848 | 879 | 847 | 867 | 3,459,000 |
| 2006/06/09 | 847 | 896 | 842 | 868 | 5,364,000 |
| 2006/06/08 | 878 | 879 | 844 | 857 | 2,484,000 |
| 2006/06/07 | 914 | 928 | 882 | 885 | 3,332,000 |
| 2006/06/06 | 930 | 933 | 920 | 921 | 1,775,000 |
| 2006/06/05 | 959 | 959 | 931 | 940 | 1,603,000 |
| 2006/06/02 | 941 | 958 | 926 | 957 | 2,981,000 |
| 2006/06/01 | 948 | 952 | 928 | 931 | 3,566,000 |
| 2006/05/31 | 957 | 958 | 939 | 945 | 3,395,000 |
| 2006/05/30 | 990 | 991 | 975 | 987 | 1,535,000 |
| 2006/05/29 | 998 | 1,000 | 981 | 985 | 1,783,000 |
| 2006/05/26 | 955 | 978 | 955 | 978 | 2,040,000 |
| 2006/05/25 | 957 | 967 | 948 | 952 | 2,603,000 |
| 2006/05/24 | 940 | 955 | 932 | 952 | 2,905,000 |
| 2006/05/23 | 947 | 955 | 930 | 935 | 2,648,000 |
| 2006/05/22 | 982 | 996 | 955 | 957 | 1,886,000 |
| 2006/05/19 | 956 | 977 | 941 | 972 | 3,973,000 |
| 2006/05/18 | 960 | 982 | 958 | 973 | 2,881,000 |
| 2006/05/17 | 966 | 1,002 | 962 | 1,000 | 4,467,000 |
| 2006/05/16 | 1,020 | 1,023 | 968 | 971 | 2,961,000 |
| 2006/05/15 | 979 | 1,006 | 975 | 1,002 | 3,418,000 |
| 2006/05/12 | 1,011 | 1,020 | 988 | 1,009 | 3,589,000 |
| 2006/05/11 | 1,038 | 1,052 | 1,026 | 1,030 | 2,665,000 |
| 2006/05/10 | 1,055 | 1,058 | 1,028 | 1,037 | 2,347,000 |
| 2006/05/09 | 1,070 | 1,077 | 1,050 | 1,056 | 2,044,000 |
| 2006/05/08 | 1,079 | 1,085 | 1,060 | 1,065 | 3,451,000 |
| 2006/05/02 | 1,038 | 1,055 | 1,031 | 1,050 | 1,700,000 |
| 2006/05/01 | 1,020 | 1,041 | 1,017 | 1,038 | 1,534,000 |
| 2006/04/28 | 1,035 | 1,046 | 1,011 | 1,030 | 1,745,000 |
| 2006/04/27 | 1,049 | 1,059 | 1,042 | 1,050 | 1,695,000 |
| 2006/04/26 | 1,014 | 1,045 | 1,014 | 1,037 | 2,077,000 |
| 2006/04/25 | 1,010 | 1,035 | 1,005 | 1,018 | 2,525,000 |
| 2006/04/24 | 1,045 | 1,050 | 1,015 | 1,024 | 2,725,000 |
| 2006/04/21 | 1,050 | 1,075 | 1,044 | 1,065 | 3,628,000 |
| 2006/04/20 | 1,040 | 1,056 | 1,037 | 1,049 | 3,546,000 |
| 2006/04/19 | 1,035 | 1,044 | 1,028 | 1,031 | 2,925,000 |
| 2006/04/18 | 995 | 1,014 | 991 | 1,010 | 2,774,000 |
| 2006/04/17 | 1,012 | 1,015 | 989 | 996 | 1,235,000 |
| 2006/04/14 | 1,026 | 1,026 | 1,008 | 1,016 | 1,461,000 |
| 2006/04/13 | 1,017 | 1,024 | 1,006 | 1,013 | 2,291,000 |
| 2006/04/12 | 1,026 | 1,032 | 1,003 | 1,006 | 2,265,000 |
| 2006/04/11 | 1,036 | 1,042 | 1,030 | 1,036 | 1,845,000 |
| 2006/04/10 | 1,038 | 1,049 | 1,033 | 1,042 | 1,464,000 |
| 2006/04/07 | 1,045 | 1,050 | 1,035 | 1,050 | 2,088,000 |
| 2006/04/06 | 1,045 | 1,055 | 1,037 | 1,048 | 3,568,000 |
| 2006/04/05 | 1,040 | 1,055 | 1,012 | 1,025 | 3,937,000 |
| 2006/04/04 | 1,064 | 1,070 | 1,044 | 1,049 | 3,017,000 |
| 2006/04/03 | 1,056 | 1,062 | 1,046 | 1,049 | 4,498,000 |
| 2006/03/31 | 1,022 | 1,029 | 1,016 | 1,022 | 1,552,000 |
| 2006/03/30 | 1,036 | 1,039 | 1,015 | 1,026 | 2,877,000 |
| 2006/03/29 | 1,010 | 1,043 | 999 | 1,035 | 3,836,000 |
| 2006/03/28 | 980 | 1,008 | 976 | 1,003 | 3,149,000 |
| 2006/03/27 | 989 | 995 | 979 | 981 | 1,847,000 |
| 2006/03/24 | 961 | 978 | 961 | 971 | 1,367,000 |
| 2006/03/23 | 977 | 985 | 963 | 966 | 1,837,000 |
| 2006/03/22 | 995 | 998 | 972 | 975 | 3,739,000 |
| 2006/03/20 | 933 | 980 | 931 | 977 | 3,583,000 |
| 2006/03/17 | 934 | 939 | 919 | 932 | 1,319,000 |
| 2006/03/16 | 942 | 943 | 917 | 929 | 1,476,000 |
| 2006/03/15 | 935 | 949 | 927 | 937 | 2,210,000 |
| 2006/03/14 | 960 | 967 | 931 | 932 | 3,779,000 |
| 2006/03/13 | 956 | 973 | 956 | 967 | 2,621,000 |
| 2006/03/10 | 930 | 963 | 929 | 955 | 7,900,000 |
| 2006/03/09 | 899 | 922 | 895 | 918 | 5,094,000 |
| 2006/03/08 | 895 | 907 | 892 | 896 | 3,279,000 |
| 2006/03/07 | 887 | 898 | 883 | 885 | 3,026,000 |
| 2006/03/06 | 897 | 899 | 883 | 894 | 2,145,000 |
| 2006/03/03 | 910 | 910 | 880 | 887 | 2,495,000 |
| 2006/03/02 | 909 | 925 | 905 | 910 | 3,117,000 |
| 2006/03/01 | 898 | 918 | 892 | 908 | 6,174,000 |
| 2006/02/28 | 882 | 897 | 865 | 897 | 3,182,000 |
| 2006/02/27 | 882 | 889 | 876 | 876 | 1,457,000 |
| 2006/02/24 | 879 | 884 | 863 | 882 | 2,086,000 |
| 2006/02/23 | 862 | 880 | 859 | 880 | 2,981,000 |
| 2006/02/22 | 849 | 867 | 840 | 849 | 3,010,000 |
| 2006/02/21 | 830 | 852 | 821 | 839 | 2,360,000 |
| 2006/02/20 | 829 | 840 | 814 | 824 | 2,167,000 |
| 2006/02/17 | 870 | 878 | 844 | 849 | 2,140,000 |
| 2006/02/16 | 863 | 870 | 852 | 870 | 2,381,000 |
| 2006/02/15 | 873 | 884 | 860 | 865 | 5,103,000 |
| 2006/02/14 | 828 | 844 | 805 | 833 | 1,836,000 |
| 2006/02/13 | 827 | 841 | 825 | 827 | 2,315,000 |
| 2006/02/10 | 855 | 866 | 848 | 856 | 3,667,000 |
| 2006/02/09 | 852 | 864 | 836 | 848 | 2,079,000 |
| 2006/02/08 | 870 | 878 | 843 | 844 | 1,822,000 |
| 2006/02/07 | 881 | 884 | 875 | 876 | 1,773,000 |
| 2006/02/06 | 873 | 888 | 868 | 880 | 1,784,000 |
| 2006/02/03 | 876 | 901 | 854 | 866 | 4,007,000 |
| 2006/02/02 | 880 | 880 | 871 | 875 | 2,993,000 |
| 2006/02/01 | 861 | 869 | 849 | 851 | 2,239,000 |
| 2006/01/31 | 869 | 869 | 860 | 869 | 1,819,000 |
| 2006/01/30 | 875 | 884 | 867 | 868 | 2,386,000 |
| 2006/01/27 | 839 | 859 | 830 | 855 | 1,603,000 |
| 2006/01/26 | 821 | 824 | 810 | 819 | 1,369,000 |
| 2006/01/25 | 823 | 830 | 815 | 815 | 1,439,000 |
| 2006/01/24 | 812 | 829 | 810 | 822 | 1,575,000 |
| 2006/01/23 | 805 | 818 | 799 | 802 | 1,491,000 |
| 2006/01/20 | 826 | 835 | 812 | 824 | 2,750,000 |
| 2006/01/19 | 812 | 826 | 807 | 824 | 2,656,000 |
| 2006/01/18 | 833 | 835 | 771 | 812 | 3,525,000 |
| 2006/01/17 | 856 | 860 | 839 | 843 | 1,807,000 |
| 2006/01/16 | 872 | 873 | 855 | 866 | 1,641,000 |
| 2006/01/13 | 870 | 874 | 851 | 868 | 3,128,000 |
| 2006/01/12 | 859 | 871 | 840 | 862 | 4,065,000 |
| 2006/01/11 | 844 | 848 | 825 | 845 | 3,672,000 |
| 2006/01/10 | 849 | 851 | 832 | 834 | 2,418,000 |
| 2006/01/06 | 840 | 848 | 830 | 838 | 3,766,000 |
| 2006/01/05 | 825 | 837 | 821 | 837 | 2,978,000 |
| 2006/01/04 | 824 | 825 | 814 | 824 | 827,000 |