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 |
|---|---|---|---|---|---|
| 2009/12/30 | 690 | 690 | 669 | 680 | 2,531,000 |
| 2009/12/29 | 698 | 698 | 684 | 689 | 2,126,000 |
| 2009/12/28 | 691 | 696 | 686 | 689 | 1,577,000 |
| 2009/12/25 | 690 | 690 | 682 | 683 | 1,061,000 |
| 2009/12/24 | 680 | 696 | 679 | 693 | 2,863,000 |
| 2009/12/22 | 674 | 679 | 668 | 678 | 2,121,000 |
| 2009/12/21 | 668 | 671 | 662 | 664 | 1,272,000 |
| 2009/12/18 | 667 | 672 | 652 | 671 | 2,654,000 |
| 2009/12/17 | 665 | 678 | 663 | 672 | 2,468,000 |
| 2009/12/16 | 683 | 686 | 658 | 663 | 4,464,000 |
| 2009/12/15 | 645 | 688 | 645 | 683 | 9,331,000 |
| 2009/12/14 | 640 | 655 | 633 | 655 | 3,757,000 |
| 2009/12/11 | 623 | 639 | 620 | 637 | 5,581,000 |
| 2009/12/10 | 614 | 634 | 608 | 612 | 3,096,000 |
| 2009/12/09 | 621 | 628 | 612 | 618 | 3,518,000 |
| 2009/12/08 | 633 | 636 | 627 | 634 | 3,053,000 |
| 2009/12/07 | 629 | 639 | 626 | 638 | 4,905,000 |
| 2009/12/04 | 593 | 615 | 589 | 614 | 5,339,000 |
| 2009/12/03 | 574 | 591 | 573 | 588 | 3,439,000 |
| 2009/12/02 | 558 | 569 | 553 | 562 | 4,304,000 |
| 2009/12/01 | 528 | 550 | 519 | 549 | 3,587,000 |
| 2009/11/30 | 519 | 534 | 518 | 534 | 3,473,000 |
| 2009/11/27 | 525 | 526 | 506 | 509 | 5,992,000 |
| 2009/11/26 | 543 | 547 | 533 | 533 | 4,076,000 |
| 2009/11/25 | 541 | 553 | 541 | 551 | 3,822,000 |
| 2009/11/24 | 572 | 572 | 547 | 549 | 3,574,000 |
| 2009/11/20 | 562 | 571 | 559 | 566 | 2,689,000 |
| 2009/11/19 | 579 | 584 | 565 | 572 | 2,953,000 |
| 2009/11/18 | 588 | 596 | 571 | 578 | 3,915,000 |
| 2009/11/17 | 599 | 602 | 589 | 590 | 2,224,000 |
| 2009/11/16 | 604 | 605 | 588 | 597 | 3,320,000 |
| 2009/11/13 | 597 | 601 | 581 | 584 | 3,872,000 |
| 2009/11/12 | 599 | 615 | 595 | 599 | 5,683,000 |
| 2009/11/11 | 599 | 605 | 586 | 594 | 4,788,000 |
| 2009/11/10 | 582 | 595 | 580 | 582 | 4,483,000 |
| 2009/11/09 | 561 | 577 | 551 | 567 | 3,346,000 |
| 2009/11/06 | 573 | 573 | 555 | 559 | 3,235,000 |
| 2009/11/05 | 536 | 567 | 527 | 559 | 6,111,000 |
| 2009/11/04 | 540 | 547 | 535 | 538 | 2,410,000 |
| 2009/11/02 | 550 | 553 | 524 | 550 | 5,809,000 |
| 2009/10/30 | 532 | 543 | 524 | 540 | 2,825,000 |
| 2009/10/29 | 529 | 531 | 520 | 524 | 3,004,000 |
| 2009/10/28 | 557 | 559 | 538 | 542 | 2,660,000 |
| 2009/10/27 | 563 | 570 | 555 | 559 | 2,049,000 |
| 2009/10/26 | 558 | 577 | 552 | 573 | 2,170,000 |
| 2009/10/23 | 557 | 560 | 551 | 554 | 1,604,000 |
| 2009/10/22 | 546 | 553 | 536 | 547 | 2,957,000 |
| 2009/10/21 | 546 | 556 | 545 | 556 | 1,560,000 |
| 2009/10/20 | 562 | 567 | 556 | 556 | 1,786,000 |
| 2009/10/19 | 553 | 562 | 546 | 559 | 2,493,000 |
| 2009/10/16 | 579 | 580 | 556 | 563 | 3,205,000 |
| 2009/10/15 | 571 | 582 | 565 | 567 | 2,823,000 |
| 2009/10/14 | 573 | 576 | 551 | 563 | 1,996,000 |
| 2009/10/13 | 561 | 572 | 561 | 566 | 2,231,000 |
| 2009/10/09 | 546 | 560 | 542 | 559 | 2,754,000 |
| 2009/10/08 | 526 | 548 | 526 | 543 | 2,535,000 |
| 2009/10/07 | 524 | 548 | 524 | 546 | 3,091,000 |
| 2009/10/06 | 523 | 527 | 513 | 516 | 3,028,000 |
| 2009/10/05 | 513 | 520 | 501 | 506 | 2,359,000 |
| 2009/10/02 | 513 | 519 | 509 | 517 | 3,050,000 |
| 2009/10/01 | 551 | 557 | 534 | 538 | 2,445,000 |
| 2009/09/30 | 561 | 567 | 551 | 557 | 1,753,000 |
| 2009/09/29 | 556 | 570 | 556 | 561 | 2,093,000 |
| 2009/09/28 | 566 | 566 | 547 | 551 | 3,031,000 |
| 2009/09/25 | 594 | 596 | 582 | 586 | 2,948,000 |
| 2009/09/24 | 610 | 615 | 603 | 608 | 5,293,000 |
| 2009/09/18 | 587 | 588 | 577 | 584 | 3,155,000 |
| 2009/09/17 | 580 | 587 | 577 | 586 | 2,844,000 |
| 2009/09/16 | 559 | 579 | 558 | 566 | 2,139,000 |
| 2009/09/15 | 565 | 574 | 556 | 559 | 2,411,000 |
| 2009/09/14 | 580 | 580 | 556 | 557 | 3,168,000 |
| 2009/09/11 | 591 | 591 | 578 | 584 | 6,815,000 |
| 2009/09/10 | 583 | 594 | 580 | 590 | 2,995,000 |
| 2009/09/09 | 592 | 593 | 576 | 580 | 3,162,000 |
| 2009/09/08 | 597 | 597 | 588 | 595 | 2,466,000 |
| 2009/09/07 | 593 | 602 | 589 | 593 | 2,045,000 |
| 2009/09/04 | 587 | 603 | 586 | 588 | 2,590,000 |
| 2009/09/03 | 603 | 604 | 587 | 592 | 3,428,000 |
| 2009/09/02 | 601 | 609 | 600 | 607 | 3,192,000 |
| 2009/09/01 | 607 | 621 | 605 | 617 | 2,619,000 |
| 2009/08/31 | 629 | 643 | 608 | 609 | 4,782,000 |
| 2009/08/28 | 629 | 632 | 621 | 629 | 4,428,000 |
| 2009/08/27 | 626 | 631 | 609 | 613 | 4,861,000 |
| 2009/08/26 | 612 | 613 | 600 | 606 | 2,250,000 |
| 2009/08/25 | 606 | 610 | 598 | 603 | 3,014,000 |
| 2009/08/24 | 607 | 625 | 602 | 611 | 7,749,000 |
| 2009/08/21 | 612 | 612 | 573 | 582 | 4,773,000 |
| 2009/08/20 | 605 | 615 | 595 | 612 | 3,158,000 |
| 2009/08/19 | 595 | 617 | 594 | 599 | 4,645,000 |
| 2009/08/18 | 580 | 597 | 575 | 585 | 5,440,000 |
| 2009/08/17 | 605 | 605 | 588 | 589 | 4,492,000 |
| 2009/08/14 | 605 | 614 | 599 | 614 | 6,153,000 |
| 2009/08/13 | 580 | 594 | 570 | 594 | 5,248,000 |
| 2009/08/12 | 572 | 578 | 562 | 563 | 4,986,000 |
| 2009/08/11 | 565 | 586 | 561 | 578 | 8,269,000 |
| 2009/08/10 | 547 | 561 | 544 | 558 | 4,106,000 |
| 2009/08/07 | 536 | 536 | 517 | 532 | 2,534,000 |
| 2009/08/06 | 512 | 539 | 512 | 537 | 3,274,000 |
| 2009/08/05 | 533 | 537 | 512 | 512 | 2,596,000 |
| 2009/08/04 | 555 | 555 | 541 | 542 | 4,862,000 |
| 2009/08/03 | 513 | 535 | 506 | 535 | 4,829,000 |
| 2009/07/31 | 526 | 531 | 496 | 513 | 5,923,000 |
| 2009/07/30 | 499 | 528 | 497 | 525 | 5,567,000 |
| 2009/07/29 | 493 | 504 | 492 | 498 | 2,315,000 |
| 2009/07/28 | 507 | 508 | 499 | 503 | 1,968,000 |
| 2009/07/27 | 510 | 514 | 503 | 506 | 2,512,000 |
| 2009/07/24 | 501 | 507 | 497 | 507 | 4,751,000 |
| 2009/07/23 | 485 | 500 | 485 | 497 | 5,361,000 |
| 2009/07/22 | 484 | 492 | 476 | 488 | 9,397,000 |
| 2009/07/21 | 454 | 462 | 447 | 461 | 4,135,000 |
| 2009/07/17 | 449 | 450 | 432 | 437 | 2,385,000 |
| 2009/07/16 | 444 | 448 | 436 | 440 | 3,734,000 |
| 2009/07/15 | 434 | 436 | 421 | 424 | 2,990,000 |
| 2009/07/14 | 418 | 436 | 418 | 429 | 3,035,000 |
| 2009/07/13 | 421 | 429 | 401 | 408 | 3,918,000 |
| 2009/07/10 | 428 | 433 | 424 | 424 | 3,838,000 |
| 2009/07/09 | 425 | 433 | 421 | 425 | 2,451,000 |
| 2009/07/08 | 439 | 440 | 426 | 430 | 2,933,000 |
| 2009/07/07 | 459 | 460 | 436 | 446 | 6,235,000 |
| 2009/07/06 | 464 | 468 | 451 | 454 | 3,922,000 |
| 2009/07/03 | 461 | 474 | 461 | 470 | 4,399,000 |
| 2009/07/02 | 487 | 489 | 471 | 475 | 2,956,000 |
| 2009/07/01 | 486 | 491 | 478 | 482 | 4,228,000 |
| 2009/06/30 | 494 | 500 | 487 | 490 | 2,415,000 |
| 2009/06/29 | 491 | 504 | 486 | 490 | 3,267,000 |
| 2009/06/26 | 490 | 493 | 482 | 489 | 2,718,000 |
| 2009/06/25 | 487 | 497 | 482 | 491 | 6,253,000 |
| 2009/06/24 | 461 | 483 | 456 | 479 | 11,209,000 |
| 2009/06/23 | 452 | 456 | 440 | 442 | 3,721,000 |
| 2009/06/22 | 462 | 472 | 459 | 466 | 2,303,000 |
| 2009/06/19 | 466 | 477 | 458 | 461 | 3,303,000 |
| 2009/06/18 | 460 | 461 | 450 | 456 | 3,805,000 |
| 2009/06/17 | 462 | 476 | 455 | 472 | 3,471,000 |
| 2009/06/16 | 471 | 475 | 455 | 461 | 6,118,000 |
| 2009/06/15 | 500 | 502 | 488 | 491 | 3,114,000 |
| 2009/06/12 | 499 | 508 | 491 | 495 | 8,122,000 |
| 2009/06/11 | 498 | 508 | 492 | 504 | 3,980,000 |
| 2009/06/10 | 490 | 499 | 486 | 498 | 3,590,000 |
| 2009/06/09 | 479 | 489 | 477 | 488 | 3,223,000 |
| 2009/06/08 | 484 | 492 | 476 | 482 | 3,218,000 |
| 2009/06/05 | 480 | 486 | 474 | 484 | 3,509,000 |
| 2009/06/04 | 468 | 476 | 462 | 466 | 2,134,000 |
| 2009/06/03 | 470 | 479 | 462 | 475 | 3,731,000 |
| 2009/06/02 | 474 | 479 | 470 | 473 | 3,572,000 |
| 2009/06/01 | 451 | 461 | 445 | 460 | 2,852,000 |
| 2009/05/29 | 452 | 457 | 449 | 456 | 3,006,000 |
| 2009/05/28 | 436 | 451 | 436 | 447 | 3,700,000 |
| 2009/05/27 | 448 | 454 | 441 | 442 | 2,397,000 |
| 2009/05/26 | 452 | 453 | 438 | 443 | 2,689,000 |
| 2009/05/25 | 444 | 451 | 442 | 447 | 2,627,000 |
| 2009/05/22 | 443 | 454 | 441 | 449 | 2,413,000 |
| 2009/05/21 | 457 | 457 | 447 | 452 | 2,414,000 |
| 2009/05/20 | 466 | 469 | 456 | 460 | 2,992,000 |
| 2009/05/19 | 460 | 467 | 451 | 456 | 4,555,000 |
| 2009/05/18 | 430 | 438 | 427 | 436 | 3,713,000 |
| 2009/05/15 | 436 | 446 | 430 | 442 | 4,086,000 |
| 2009/05/14 | 454 | 454 | 429 | 431 | 6,778,000 |
| 2009/05/13 | 482 | 491 | 456 | 464 | 3,860,000 |
| 2009/05/12 | 482 | 492 | 481 | 481 | 2,980,000 |
| 2009/05/11 | 515 | 515 | 488 | 490 | 3,373,000 |
| 2009/05/08 | 510 | 514 | 499 | 508 | 4,119,000 |
| 2009/05/07 | 501 | 521 | 494 | 510 | 8,256,000 |
| 2009/05/01 | 447 | 481 | 443 | 476 | 7,869,000 |
| 2009/04/30 | 436 | 447 | 430 | 437 | 8,018,000 |
| 2009/04/28 | 440 | 450 | 415 | 416 | 5,412,000 |
| 2009/04/27 | 460 | 461 | 439 | 451 | 5,296,000 |
| 2009/04/24 | 455 | 459 | 444 | 450 | 3,550,000 |
| 2009/04/23 | 451 | 457 | 441 | 456 | 3,037,000 |
| 2009/04/22 | 465 | 471 | 453 | 453 | 5,115,000 |
| 2009/04/21 | 449 | 449 | 440 | 447 | 4,967,000 |
| 2009/04/20 | 443 | 469 | 440 | 467 | 5,336,000 |
| 2009/04/17 | 434 | 445 | 431 | 444 | 3,576,000 |
| 2009/04/16 | 441 | 459 | 424 | 429 | 5,150,000 |
| 2009/04/15 | 446 | 451 | 428 | 431 | 5,693,000 |
| 2009/04/14 | 475 | 479 | 452 | 456 | 4,445,000 |
| 2009/04/13 | 473 | 482 | 464 | 475 | 5,615,000 |
| 2009/04/10 | 489 | 500 | 479 | 488 | 7,960,000 |
| 2009/04/09 | 443 | 472 | 443 | 469 | 6,696,000 |
| 2009/04/08 | 439 | 449 | 426 | 428 | 6,197,000 |
| 2009/04/07 | 467 | 473 | 448 | 449 | 7,363,000 |
| 2009/04/06 | 483 | 496 | 468 | 472 | 8,392,000 |
| 2009/04/03 | 452 | 497 | 443 | 473 | 16,812,000 |
| 2009/04/02 | 410 | 438 | 409 | 432 | 8,804,000 |
| 2009/04/01 | 378 | 390 | 366 | 387 | 4,230,000 |
| 2009/03/31 | 378 | 394 | 376 | 377 | 3,252,000 |
| 2009/03/30 | 416 | 416 | 379 | 383 | 5,575,000 |
| 2009/03/27 | 410 | 427 | 408 | 416 | 3,660,000 |
| 2009/03/26 | 396 | 407 | 396 | 407 | 2,539,000 |
| 2009/03/25 | 410 | 410 | 393 | 395 | 3,486,000 |
| 2009/03/24 | 390 | 408 | 386 | 405 | 5,633,000 |
| 2009/03/23 | 368 | 385 | 360 | 383 | 6,901,000 |
| 2009/03/19 | 400 | 402 | 382 | 388 | 2,587,000 |
| 2009/03/18 | 406 | 417 | 388 | 396 | 6,163,000 |
| 2009/03/17 | 400 | 424 | 392 | 421 | 5,687,000 |
| 2009/03/16 | 399 | 409 | 393 | 393 | 4,528,000 |
| 2009/03/13 | 375 | 388 | 374 | 384 | 8,629,000 |
| 2009/03/12 | 372 | 376 | 363 | 364 | 5,198,000 |
| 2009/03/11 | 363 | 381 | 358 | 377 | 7,851,000 |
| 2009/03/10 | 343 | 359 | 343 | 354 | 7,924,000 |
| 2009/03/09 | 341 | 348 | 331 | 342 | 6,715,000 |
| 2009/03/06 | 325 | 331 | 318 | 326 | 6,053,000 |
| 2009/03/05 | 325 | 349 | 325 | 340 | 8,593,000 |
| 2009/03/04 | 290 | 311 | 290 | 310 | 4,244,000 |
| 2009/03/03 | 293 | 295 | 287 | 292 | 6,105,000 |
| 2009/03/02 | 297 | 304 | 296 | 300 | 2,299,000 |
| 2009/02/27 | 306 | 314 | 305 | 307 | 3,076,000 |
| 2009/02/26 | 314 | 324 | 307 | 310 | 3,793,000 |
| 2009/02/25 | 299 | 309 | 295 | 309 | 5,453,000 |
| 2009/02/24 | 292 | 294 | 286 | 290 | 4,492,000 |
| 2009/02/23 | 304 | 310 | 296 | 301 | 3,553,000 |
| 2009/02/20 | 313 | 314 | 301 | 303 | 5,642,000 |
| 2009/02/19 | 323 | 335 | 314 | 314 | 4,754,000 |
| 2009/02/18 | 315 | 333 | 312 | 322 | 3,484,000 |
| 2009/02/17 | 345 | 347 | 329 | 330 | 2,010,000 |
| 2009/02/16 | 345 | 352 | 341 | 347 | 2,705,000 |
| 2009/02/13 | 345 | 356 | 339 | 352 | 3,523,000 |
| 2009/02/12 | 345 | 353 | 339 | 341 | 4,308,000 |
| 2009/02/10 | 373 | 373 | 353 | 360 | 3,843,000 |
| 2009/02/09 | 362 | 375 | 361 | 364 | 6,049,000 |
| 2009/02/06 | 350 | 359 | 350 | 357 | 6,787,000 |
| 2009/02/05 | 319 | 340 | 312 | 335 | 4,744,000 |
| 2009/02/04 | 304 | 321 | 302 | 317 | 3,816,000 |
| 2009/02/03 | 288 | 310 | 287 | 297 | 3,064,000 |
| 2009/02/02 | 290 | 298 | 282 | 287 | 3,189,000 |
| 2009/01/30 | 301 | 301 | 292 | 295 | 3,193,000 |
| 2009/01/29 | 326 | 329 | 307 | 312 | 4,658,000 |
| 2009/01/28 | 317 | 327 | 308 | 323 | 2,229,000 |
| 2009/01/27 | 300 | 319 | 300 | 316 | 2,342,000 |
| 2009/01/26 | 303 | 304 | 297 | 297 | 2,069,000 |
| 2009/01/23 | 301 | 305 | 298 | 299 | 2,313,000 |
| 2009/01/22 | 313 | 314 | 297 | 311 | 3,822,000 |
| 2009/01/21 | 316 | 318 | 310 | 310 | 4,285,000 |
| 2009/01/20 | 334 | 336 | 323 | 331 | 3,423,000 |
| 2009/01/19 | 355 | 358 | 340 | 342 | 3,174,000 |
| 2009/01/16 | 339 | 354 | 333 | 347 | 3,924,000 |
| 2009/01/15 | 338 | 339 | 332 | 334 | 3,087,000 |
| 2009/01/14 | 335 | 361 | 335 | 355 | 4,201,000 |
| 2009/01/13 | 340 | 342 | 332 | 334 | 3,057,000 |
| 2009/01/09 | 388 | 388 | 361 | 365 | 3,698,000 |
| 2009/01/08 | 390 | 395 | 381 | 384 | 4,241,000 |
| 2009/01/07 | 363 | 415 | 363 | 404 | 8,119,000 |
| 2009/01/06 | 338 | 358 | 337 | 355 | 2,972,000 |
| 2009/01/05 | 339 | 340 | 331 | 333 | 1,778,000 |