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 |
|---|---|---|---|---|---|
| 2010/12/30 | 740 | 742 | 730 | 734 | 1,476,000 |
| 2010/12/29 | 740 | 746 | 737 | 745 | 1,207,000 |
| 2010/12/28 | 744 | 750 | 743 | 743 | 869,000 |
| 2010/12/27 | 740 | 749 | 739 | 749 | 1,617,000 |
| 2010/12/24 | 738 | 739 | 730 | 734 | 1,986,000 |
| 2010/12/22 | 740 | 750 | 740 | 742 | 2,149,000 |
| 2010/12/21 | 740 | 754 | 740 | 754 | 2,542,000 |
| 2010/12/20 | 751 | 752 | 737 | 741 | 2,524,000 |
| 2010/12/17 | 750 | 755 | 747 | 753 | 2,910,000 |
| 2010/12/16 | 751 | 751 | 745 | 747 | 1,648,000 |
| 2010/12/15 | 751 | 755 | 744 | 750 | 3,252,000 |
| 2010/12/14 | 736 | 759 | 736 | 759 | 6,137,000 |
| 2010/12/13 | 727 | 740 | 727 | 740 | 2,333,000 |
| 2010/12/10 | 747 | 747 | 728 | 729 | 7,193,000 |
| 2010/12/09 | 745 | 747 | 734 | 736 | 3,187,000 |
| 2010/12/08 | 743 | 745 | 736 | 744 | 3,437,000 |
| 2010/12/07 | 736 | 743 | 735 | 741 | 2,330,000 |
| 2010/12/06 | 739 | 745 | 737 | 743 | 2,067,000 |
| 2010/12/03 | 739 | 745 | 736 | 739 | 3,018,000 |
| 2010/12/02 | 727 | 734 | 722 | 733 | 4,015,000 |
| 2010/12/01 | 705 | 710 | 701 | 706 | 3,978,000 |
| 2010/11/30 | 719 | 723 | 705 | 706 | 4,994,000 |
| 2010/11/29 | 719 | 729 | 716 | 722 | 3,147,000 |
| 2010/11/26 | 722 | 724 | 710 | 714 | 4,193,000 |
| 2010/11/25 | 706 | 723 | 704 | 721 | 3,992,000 |
| 2010/11/24 | 697 | 707 | 695 | 698 | 3,234,000 |
| 2010/11/22 | 705 | 714 | 702 | 711 | 3,623,000 |
| 2010/11/19 | 704 | 706 | 693 | 695 | 4,081,000 |
| 2010/11/18 | 681 | 697 | 679 | 697 | 4,359,000 |
| 2010/11/17 | 656 | 679 | 650 | 679 | 5,330,000 |
| 2010/11/16 | 676 | 678 | 665 | 666 | 4,179,000 |
| 2010/11/15 | 679 | 679 | 669 | 675 | 3,259,000 |
| 2010/11/12 | 686 | 689 | 672 | 672 | 3,123,000 |
| 2010/11/11 | 692 | 694 | 686 | 688 | 2,976,000 |
| 2010/11/10 | 682 | 694 | 679 | 692 | 4,033,000 |
| 2010/11/09 | 678 | 682 | 672 | 679 | 3,406,000 |
| 2010/11/08 | 680 | 686 | 674 | 685 | 3,903,000 |
| 2010/11/05 | 669 | 681 | 662 | 678 | 6,465,000 |
| 2010/11/04 | 657 | 669 | 653 | 662 | 5,478,000 |
| 2010/11/02 | 638 | 645 | 630 | 643 | 6,769,000 |
| 2010/11/01 | 620 | 652 | 618 | 650 | 9,073,000 |
| 2010/10/29 | 637 | 637 | 609 | 610 | 6,847,000 |
| 2010/10/28 | 636 | 638 | 626 | 638 | 7,626,000 |
| 2010/10/27 | 629 | 639 | 628 | 635 | 3,528,000 |
| 2010/10/26 | 639 | 640 | 627 | 629 | 3,157,000 |
| 2010/10/25 | 639 | 641 | 632 | 634 | 2,931,000 |
| 2010/10/22 | 639 | 644 | 633 | 642 | 3,466,000 |
| 2010/10/21 | 635 | 641 | 626 | 635 | 6,154,000 |
| 2010/10/20 | 637 | 637 | 621 | 625 | 5,704,000 |
| 2010/10/19 | 627 | 642 | 626 | 638 | 3,132,000 |
| 2010/10/18 | 633 | 639 | 629 | 631 | 2,942,000 |
| 2010/10/15 | 640 | 647 | 637 | 637 | 5,557,000 |
| 2010/10/14 | 630 | 643 | 629 | 639 | 5,197,000 |
| 2010/10/13 | 613 | 632 | 605 | 628 | 6,646,000 |
| 2010/10/12 | 619 | 625 | 599 | 603 | 4,363,000 |
| 2010/10/08 | 618 | 622 | 616 | 618 | 4,651,000 |
| 2010/10/07 | 598 | 617 | 597 | 616 | 4,042,000 |
| 2010/10/06 | 593 | 608 | 588 | 605 | 6,539,000 |
| 2010/10/05 | 565 | 585 | 563 | 583 | 4,725,000 |
| 2010/10/04 | 564 | 575 | 563 | 564 | 3,059,000 |
| 2010/10/01 | 570 | 570 | 558 | 562 | 2,574,000 |
| 2010/09/30 | 574 | 579 | 564 | 566 | 1,932,000 |
| 2010/09/29 | 570 | 580 | 567 | 578 | 2,147,000 |
| 2010/09/28 | 568 | 576 | 567 | 569 | 1,964,000 |
| 2010/09/27 | 571 | 580 | 567 | 574 | 3,489,000 |
| 2010/09/24 | 551 | 569 | 551 | 558 | 2,956,000 |
| 2010/09/22 | 572 | 573 | 563 | 569 | 2,722,000 |
| 2010/09/21 | 578 | 580 | 571 | 574 | 1,898,000 |
| 2010/09/17 | 570 | 575 | 561 | 572 | 2,861,000 |
| 2010/09/16 | 573 | 573 | 561 | 566 | 3,601,000 |
| 2010/09/15 | 541 | 562 | 536 | 556 | 4,412,000 |
| 2010/09/14 | 537 | 545 | 533 | 542 | 2,962,000 |
| 2010/09/13 | 540 | 542 | 533 | 536 | 3,176,000 |
| 2010/09/10 | 531 | 542 | 529 | 536 | 4,032,000 |
| 2010/09/09 | 527 | 531 | 523 | 529 | 1,891,000 |
| 2010/09/08 | 522 | 523 | 514 | 518 | 2,728,000 |
| 2010/09/07 | 535 | 543 | 532 | 536 | 1,813,000 |
| 2010/09/06 | 531 | 542 | 525 | 541 | 2,780,000 |
| 2010/09/03 | 517 | 523 | 515 | 522 | 3,161,000 |
| 2010/09/02 | 517 | 519 | 507 | 514 | 3,461,000 |
| 2010/09/01 | 500 | 514 | 495 | 510 | 4,802,000 |
| 2010/08/31 | 517 | 517 | 500 | 501 | 5,208,000 |
| 2010/08/30 | 538 | 542 | 526 | 528 | 3,779,000 |
| 2010/08/27 | 504 | 522 | 499 | 518 | 3,101,000 |
| 2010/08/26 | 509 | 511 | 498 | 510 | 3,745,000 |
| 2010/08/25 | 499 | 517 | 498 | 503 | 4,532,000 |
| 2010/08/24 | 509 | 512 | 503 | 504 | 2,486,000 |
| 2010/08/23 | 523 | 526 | 513 | 516 | 2,811,000 |
| 2010/08/20 | 525 | 527 | 518 | 522 | 3,789,000 |
| 2010/08/19 | 516 | 535 | 515 | 535 | 5,831,000 |
| 2010/08/18 | 526 | 529 | 509 | 514 | 6,529,000 |
| 2010/08/17 | 531 | 531 | 516 | 521 | 4,421,000 |
| 2010/08/16 | 527 | 538 | 522 | 534 | 2,646,000 |
| 2010/08/13 | 525 | 541 | 513 | 541 | 8,147,000 |
| 2010/08/12 | 522 | 531 | 519 | 531 | 6,825,000 |
| 2010/08/11 | 552 | 554 | 536 | 538 | 6,843,000 |
| 2010/08/10 | 585 | 587 | 563 | 566 | 6,252,000 |
| 2010/08/09 | 589 | 593 | 584 | 587 | 2,620,000 |
| 2010/08/06 | 595 | 604 | 592 | 599 | 2,797,000 |
| 2010/08/05 | 603 | 605 | 592 | 596 | 3,228,000 |
| 2010/08/04 | 612 | 614 | 594 | 594 | 5,603,000 |
| 2010/08/03 | 630 | 635 | 628 | 632 | 2,753,000 |
| 2010/08/02 | 616 | 622 | 612 | 615 | 2,827,000 |
| 2010/07/30 | 620 | 623 | 608 | 615 | 3,392,000 |
| 2010/07/29 | 617 | 625 | 616 | 619 | 1,347,000 |
| 2010/07/28 | 616 | 628 | 615 | 627 | 2,688,000 |
| 2010/07/27 | 614 | 615 | 605 | 606 | 3,389,000 |
| 2010/07/26 | 626 | 626 | 617 | 619 | 1,857,000 |
| 2010/07/23 | 601 | 618 | 601 | 611 | 3,788,000 |
| 2010/07/22 | 588 | 588 | 576 | 581 | 3,239,000 |
| 2010/07/21 | 604 | 607 | 591 | 593 | 2,243,000 |
| 2010/07/20 | 593 | 603 | 588 | 594 | 2,499,000 |
| 2010/07/16 | 618 | 622 | 603 | 606 | 2,065,000 |
| 2010/07/15 | 629 | 631 | 624 | 625 | 1,699,000 |
| 2010/07/14 | 630 | 639 | 628 | 636 | 3,673,000 |
| 2010/07/13 | 620 | 627 | 609 | 612 | 2,467,000 |
| 2010/07/12 | 620 | 631 | 617 | 619 | 2,078,000 |
| 2010/07/09 | 618 | 624 | 614 | 620 | 3,279,000 |
| 2010/07/08 | 625 | 630 | 617 | 620 | 3,065,000 |
| 2010/07/07 | 607 | 609 | 595 | 600 | 3,097,000 |
| 2010/07/06 | 596 | 613 | 589 | 610 | 2,632,000 |
| 2010/07/05 | 599 | 609 | 598 | 606 | 2,867,000 |
| 2010/07/02 | 602 | 602 | 588 | 593 | 4,975,000 |
| 2010/07/01 | 615 | 616 | 597 | 602 | 3,898,000 |
| 2010/06/30 | 625 | 631 | 618 | 625 | 3,115,000 |
| 2010/06/29 | 666 | 669 | 632 | 638 | 4,585,000 |
| 2010/06/28 | 682 | 682 | 662 | 666 | 1,497,000 |
| 2010/06/25 | 673 | 678 | 668 | 674 | 1,732,000 |
| 2010/06/24 | 689 | 697 | 682 | 686 | 2,272,000 |
| 2010/06/23 | 684 | 693 | 680 | 691 | 2,268,000 |
| 2010/06/22 | 705 | 705 | 692 | 694 | 2,435,000 |
| 2010/06/21 | 694 | 709 | 693 | 709 | 3,110,000 |
| 2010/06/18 | 686 | 694 | 679 | 684 | 2,499,000 |
| 2010/06/17 | 692 | 695 | 685 | 686 | 4,129,000 |
| 2010/06/16 | 678 | 685 | 678 | 682 | 3,708,000 |
| 2010/06/15 | 679 | 679 | 670 | 671 | 3,111,000 |
| 2010/06/14 | 659 | 684 | 657 | 679 | 3,660,000 |
| 2010/06/11 | 652 | 659 | 646 | 649 | 6,516,000 |
| 2010/06/10 | 640 | 648 | 629 | 647 | 3,287,000 |
| 2010/06/09 | 638 | 642 | 627 | 632 | 3,539,000 |
| 2010/06/08 | 633 | 654 | 633 | 645 | 2,542,000 |
| 2010/06/07 | 656 | 656 | 643 | 643 | 2,562,000 |
| 2010/06/04 | 674 | 680 | 670 | 677 | 2,162,000 |
| 2010/06/03 | 656 | 672 | 655 | 670 | 3,129,000 |
| 2010/06/02 | 648 | 663 | 641 | 647 | 3,876,000 |
| 2010/06/01 | 664 | 668 | 652 | 658 | 1,958,000 |
| 2010/05/31 | 664 | 673 | 661 | 667 | 3,161,000 |
| 2010/05/28 | 657 | 666 | 650 | 660 | 3,269,000 |
| 2010/05/27 | 622 | 649 | 621 | 647 | 3,078,000 |
| 2010/05/26 | 635 | 644 | 618 | 629 | 3,973,000 |
| 2010/05/25 | 651 | 654 | 621 | 625 | 4,632,000 |
| 2010/05/24 | 656 | 666 | 641 | 661 | 4,265,000 |
| 2010/05/21 | 639 | 655 | 635 | 649 | 3,759,000 |
| 2010/05/20 | 672 | 675 | 655 | 659 | 3,165,000 |
| 2010/05/19 | 672 | 683 | 663 | 681 | 3,255,000 |
| 2010/05/18 | 691 | 697 | 677 | 682 | 2,674,000 |
| 2010/05/17 | 697 | 700 | 678 | 688 | 3,463,000 |
| 2010/05/14 | 711 | 717 | 702 | 703 | 5,564,000 |
| 2010/05/13 | 731 | 733 | 716 | 725 | 4,438,000 |
| 2010/05/12 | 715 | 735 | 708 | 716 | 7,793,000 |
| 2010/05/11 | 692 | 696 | 678 | 682 | 3,408,000 |
| 2010/05/10 | 674 | 686 | 667 | 682 | 2,943,000 |
| 2010/05/07 | 667 | 680 | 660 | 680 | 4,187,000 |
| 2010/05/06 | 708 | 711 | 692 | 697 | 3,596,000 |
| 2010/04/30 | 730 | 730 | 721 | 723 | 2,925,000 |
| 2010/04/28 | 734 | 738 | 721 | 722 | 3,978,000 |
| 2010/04/27 | 732 | 751 | 728 | 749 | 5,431,000 |
| 2010/04/26 | 717 | 727 | 717 | 724 | 2,407,000 |
| 2010/04/23 | 705 | 714 | 699 | 708 | 3,250,000 |
| 2010/04/22 | 707 | 707 | 698 | 703 | 2,442,000 |
| 2010/04/21 | 709 | 718 | 709 | 712 | 2,648,000 |
| 2010/04/20 | 711 | 717 | 698 | 700 | 2,628,000 |
| 2010/04/19 | 702 | 711 | 702 | 707 | 2,631,000 |
| 2010/04/16 | 738 | 739 | 720 | 721 | 2,497,000 |
| 2010/04/15 | 740 | 749 | 732 | 742 | 2,913,000 |
| 2010/04/14 | 724 | 734 | 718 | 732 | 2,911,000 |
| 2010/04/13 | 731 | 731 | 709 | 719 | 4,085,000 |
| 2010/04/12 | 748 | 750 | 733 | 734 | 1,758,000 |
| 2010/04/09 | 726 | 740 | 726 | 739 | 3,396,000 |
| 2010/04/08 | 744 | 745 | 729 | 729 | 2,365,000 |
| 2010/04/07 | 760 | 762 | 748 | 752 | 2,198,000 |
| 2010/04/06 | 767 | 770 | 751 | 759 | 2,889,000 |
| 2010/04/05 | 755 | 764 | 753 | 764 | 1,269,000 |
| 2010/04/02 | 746 | 752 | 742 | 748 | 1,639,000 |
| 2010/04/01 | 750 | 755 | 735 | 747 | 3,286,000 |
| 2010/03/31 | 743 | 744 | 734 | 738 | 2,373,000 |
| 2010/03/30 | 740 | 745 | 737 | 745 | 2,100,000 |
| 2010/03/29 | 730 | 739 | 718 | 739 | 3,000,000 |
| 2010/03/26 | 738 | 744 | 732 | 739 | 2,719,000 |
| 2010/03/25 | 730 | 734 | 725 | 731 | 4,898,000 |
| 2010/03/24 | 703 | 717 | 702 | 716 | 6,217,000 |
| 2010/03/23 | 681 | 686 | 678 | 683 | 2,464,000 |
| 2010/03/19 | 697 | 697 | 689 | 691 | 2,305,000 |
| 2010/03/18 | 700 | 705 | 692 | 693 | 1,491,000 |
| 2010/03/17 | 701 | 702 | 691 | 700 | 2,212,000 |
| 2010/03/16 | 695 | 701 | 693 | 695 | 1,494,000 |
| 2010/03/15 | 700 | 704 | 695 | 699 | 1,510,000 |
| 2010/03/12 | 700 | 700 | 688 | 695 | 5,105,000 |
| 2010/03/11 | 683 | 692 | 678 | 690 | 2,427,000 |
| 2010/03/10 | 682 | 682 | 670 | 674 | 2,314,000 |
| 2010/03/09 | 685 | 685 | 672 | 677 | 2,958,000 |
| 2010/03/08 | 681 | 686 | 676 | 686 | 4,208,000 |
| 2010/03/05 | 650 | 658 | 649 | 658 | 3,158,000 |
| 2010/03/04 | 643 | 646 | 635 | 638 | 2,978,000 |
| 2010/03/03 | 626 | 634 | 622 | 631 | 2,659,000 |
| 2010/03/02 | 632 | 637 | 623 | 633 | 3,075,000 |
| 2010/03/01 | 619 | 633 | 618 | 626 | 1,519,000 |
| 2010/02/26 | 625 | 630 | 622 | 626 | 1,905,000 |
| 2010/02/25 | 635 | 644 | 617 | 621 | 3,667,000 |
| 2010/02/24 | 622 | 629 | 615 | 626 | 3,986,000 |
| 2010/02/23 | 639 | 642 | 626 | 632 | 3,829,000 |
| 2010/02/22 | 652 | 659 | 648 | 649 | 1,938,000 |
| 2010/02/19 | 652 | 659 | 627 | 632 | 3,095,000 |
| 2010/02/18 | 657 | 662 | 646 | 650 | 2,291,000 |
| 2010/02/17 | 632 | 652 | 631 | 651 | 3,068,000 |
| 2010/02/16 | 617 | 621 | 615 | 618 | 1,300,000 |
| 2010/02/15 | 631 | 631 | 614 | 615 | 2,857,000 |
| 2010/02/12 | 651 | 651 | 628 | 631 | 4,156,000 |
| 2010/02/10 | 625 | 639 | 623 | 631 | 4,009,000 |
| 2010/02/09 | 612 | 625 | 611 | 622 | 3,086,000 |
| 2010/02/08 | 633 | 634 | 620 | 622 | 3,276,000 |
| 2010/02/05 | 627 | 642 | 619 | 638 | 5,705,000 |
| 2010/02/04 | 698 | 698 | 651 | 657 | 8,043,000 |
| 2010/02/03 | 680 | 693 | 675 | 679 | 3,263,000 |
| 2010/02/02 | 665 | 677 | 663 | 675 | 3,265,000 |
| 2010/02/01 | 654 | 658 | 642 | 655 | 3,137,000 |
| 2010/01/29 | 669 | 669 | 649 | 657 | 3,658,000 |
| 2010/01/28 | 674 | 681 | 666 | 674 | 4,257,000 |
| 2010/01/27 | 686 | 686 | 664 | 664 | 5,071,000 |
| 2010/01/26 | 724 | 728 | 690 | 696 | 2,709,000 |
| 2010/01/25 | 703 | 716 | 699 | 712 | 2,770,000 |
| 2010/01/22 | 730 | 730 | 712 | 718 | 5,213,000 |
| 2010/01/21 | 721 | 745 | 720 | 740 | 6,341,000 |
| 2010/01/20 | 715 | 750 | 714 | 735 | 14,064,000 |
| 2010/01/19 | 710 | 710 | 697 | 699 | 1,975,000 |
| 2010/01/18 | 710 | 713 | 703 | 709 | 2,608,000 |
| 2010/01/15 | 714 | 717 | 701 | 717 | 3,453,000 |
| 2010/01/14 | 695 | 711 | 683 | 707 | 5,194,000 |
| 2010/01/13 | 691 | 700 | 683 | 685 | 4,862,000 |
| 2010/01/12 | 693 | 708 | 691 | 703 | 2,877,000 |
| 2010/01/08 | 687 | 711 | 687 | 703 | 4,932,000 |
| 2010/01/07 | 693 | 699 | 687 | 694 | 1,898,000 |
| 2010/01/06 | 700 | 705 | 693 | 697 | 2,641,000 |
| 2010/01/05 | 697 | 706 | 690 | 695 | 3,668,000 |
| 2010/01/04 | 678 | 694 | 678 | 688 | 1,238,000 |