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 |
---|---|---|---|---|---|
2011/12/30 | 497 | 500 | 492 | 500 | 985,000 |
2011/12/29 | 486 | 491 | 480 | 490 | 1,468,000 |
2011/12/28 | 492 | 496 | 489 | 489 | 917,000 |
2011/12/27 | 492 | 499 | 492 | 494 | 939,000 |
2011/12/26 | 504 | 505 | 494 | 500 | 1,422,000 |
2011/12/22 | 497 | 498 | 486 | 488 | 1,752,000 |
2011/12/21 | 496 | 505 | 491 | 493 | 1,554,000 |
2011/12/20 | 479 | 490 | 479 | 488 | 1,752,000 |
2011/12/19 | 481 | 486 | 474 | 481 | 2,290,000 |
2011/12/16 | 491 | 497 | 487 | 491 | 2,531,000 |
2011/12/15 | 500 | 500 | 485 | 488 | 2,665,000 |
2011/12/14 | 504 | 513 | 502 | 505 | 2,229,000 |
2011/12/13 | 511 | 514 | 505 | 511 | 2,110,000 |
2011/12/12 | 516 | 527 | 514 | 521 | 1,825,000 |
2011/12/09 | 512 | 517 | 510 | 512 | 5,630,000 |
2011/12/08 | 528 | 532 | 517 | 525 | 2,513,000 |
2011/12/07 | 520 | 529 | 518 | 528 | 2,224,000 |
2011/12/06 | 524 | 527 | 512 | 516 | 2,687,000 |
2011/12/05 | 526 | 530 | 521 | 526 | 2,925,000 |
2011/12/02 | 516 | 521 | 510 | 519 | 2,570,000 |
2011/12/01 | 520 | 520 | 510 | 512 | 3,554,000 |
2011/11/30 | 494 | 497 | 480 | 497 | 3,332,000 |
2011/11/29 | 488 | 497 | 484 | 497 | 2,823,000 |
2011/11/28 | 483 | 489 | 480 | 487 | 2,773,000 |
2011/11/25 | 461 | 474 | 461 | 467 | 3,103,000 |
2011/11/24 | 464 | 470 | 458 | 461 | 2,428,000 |
2011/11/22 | 461 | 479 | 458 | 470 | 3,072,000 |
2011/11/21 | 470 | 473 | 461 | 467 | 1,944,000 |
2011/11/18 | 470 | 479 | 466 | 476 | 3,195,000 |
2011/11/17 | 469 | 486 | 467 | 481 | 4,970,000 |
2011/11/16 | 480 | 480 | 463 | 464 | 5,407,000 |
2011/11/15 | 489 | 501 | 484 | 486 | 4,820,000 |
2011/11/14 | 515 | 520 | 506 | 511 | 2,298,000 |
2011/11/11 | 505 | 514 | 492 | 503 | 4,791,000 |
2011/11/10 | 515 | 516 | 505 | 505 | 6,362,000 |
2011/11/09 | 546 | 548 | 501 | 524 | 13,128,000 |
2011/11/08 | 570 | 571 | 559 | 561 | 2,016,000 |
2011/11/07 | 589 | 589 | 569 | 575 | 2,053,000 |
2011/11/04 | 575 | 588 | 573 | 587 | 2,699,000 |
2011/11/02 | 566 | 570 | 557 | 557 | 2,053,000 |
2011/11/01 | 587 | 595 | 578 | 579 | 2,131,000 |
2011/10/31 | 602 | 614 | 595 | 605 | 2,752,000 |
2011/10/28 | 611 | 620 | 602 | 603 | 2,597,000 |
2011/10/27 | 587 | 601 | 580 | 601 | 2,099,000 |
2011/10/26 | 580 | 592 | 567 | 584 | 2,535,000 |
2011/10/25 | 588 | 590 | 578 | 579 | 2,007,000 |
2011/10/24 | 579 | 586 | 577 | 585 | 2,594,000 |
2011/10/21 | 560 | 570 | 558 | 565 | 2,148,000 |
2011/10/20 | 578 | 578 | 562 | 565 | 1,827,000 |
2011/10/19 | 583 | 585 | 573 | 577 | 2,592,000 |
2011/10/18 | 562 | 577 | 560 | 575 | 2,018,000 |
2011/10/17 | 589 | 595 | 578 | 582 | 2,872,000 |
2011/10/14 | 582 | 582 | 568 | 570 | 3,673,000 |
2011/10/13 | 588 | 592 | 575 | 581 | 4,141,000 |
2011/10/12 | 543 | 563 | 534 | 558 | 3,033,000 |
2011/10/11 | 549 | 557 | 544 | 550 | 3,389,000 |
2011/10/07 | 525 | 538 | 523 | 526 | 2,955,000 |
2011/10/06 | 507 | 516 | 507 | 513 | 4,344,000 |
2011/10/05 | 537 | 539 | 500 | 501 | 7,386,000 |
2011/10/04 | 528 | 536 | 519 | 530 | 5,872,000 |
2011/10/03 | 560 | 564 | 537 | 548 | 3,756,000 |
2011/09/30 | 598 | 600 | 575 | 576 | 4,155,000 |
2011/09/29 | 564 | 592 | 558 | 592 | 4,237,000 |
2011/09/28 | 568 | 575 | 562 | 573 | 3,205,000 |
2011/09/27 | 540 | 556 | 539 | 556 | 2,769,000 |
2011/09/26 | 544 | 547 | 524 | 529 | 5,016,000 |
2011/09/22 | 564 | 564 | 539 | 541 | 5,038,000 |
2011/09/21 | 559 | 576 | 557 | 574 | 3,368,000 |
2011/09/20 | 565 | 565 | 551 | 558 | 3,020,000 |
2011/09/16 | 558 | 575 | 557 | 575 | 2,916,000 |
2011/09/15 | 542 | 552 | 539 | 542 | 2,636,000 |
2011/09/14 | 552 | 564 | 531 | 532 | 4,473,000 |
2011/09/13 | 540 | 553 | 536 | 548 | 2,868,000 |
2011/09/12 | 533 | 538 | 528 | 534 | 2,910,000 |
2011/09/09 | 556 | 565 | 545 | 547 | 5,426,000 |
2011/09/08 | 580 | 585 | 556 | 560 | 3,812,000 |
2011/09/07 | 565 | 577 | 563 | 572 | 3,729,000 |
2011/09/06 | 569 | 574 | 550 | 553 | 5,338,000 |
2011/09/05 | 603 | 604 | 581 | 583 | 4,038,000 |
2011/09/02 | 619 | 623 | 611 | 613 | 2,495,000 |
2011/09/01 | 614 | 633 | 609 | 628 | 4,344,000 |
2011/08/31 | 614 | 614 | 604 | 608 | 4,074,000 |
2011/08/30 | 600 | 613 | 598 | 602 | 3,309,000 |
2011/08/29 | 589 | 598 | 572 | 588 | 2,711,000 |
2011/08/26 | 578 | 586 | 568 | 584 | 2,741,000 |
2011/08/25 | 566 | 588 | 564 | 577 | 3,519,000 |
2011/08/24 | 571 | 583 | 552 | 556 | 4,424,000 |
2011/08/23 | 563 | 564 | 543 | 559 | 5,244,000 |
2011/08/22 | 573 | 584 | 559 | 560 | 3,773,000 |
2011/08/19 | 585 | 594 | 571 | 573 | 4,064,000 |
2011/08/18 | 624 | 624 | 601 | 603 | 3,490,000 |
2011/08/17 | 623 | 627 | 617 | 624 | 2,195,000 |
2011/08/16 | 627 | 635 | 624 | 629 | 3,009,000 |
2011/08/15 | 629 | 636 | 619 | 621 | 2,865,000 |
2011/08/12 | 636 | 638 | 616 | 619 | 3,263,000 |
2011/08/11 | 631 | 639 | 624 | 626 | 4,232,000 |
2011/08/10 | 674 | 679 | 650 | 651 | 3,450,000 |
2011/08/09 | 646 | 656 | 619 | 655 | 5,407,000 |
2011/08/08 | 680 | 688 | 668 | 671 | 2,639,000 |
2011/08/05 | 685 | 698 | 680 | 695 | 2,878,000 |
2011/08/04 | 730 | 742 | 724 | 724 | 2,268,000 |
2011/08/03 | 728 | 729 | 719 | 724 | 2,729,000 |
2011/08/02 | 780 | 780 | 742 | 747 | 4,610,000 |
2011/08/01 | 755 | 778 | 753 | 773 | 3,250,000 |
2011/07/29 | 755 | 762 | 747 | 750 | 1,824,000 |
2011/07/28 | 757 | 764 | 752 | 762 | 2,942,000 |
2011/07/27 | 765 | 767 | 757 | 766 | 4,639,000 |
2011/07/26 | 812 | 813 | 758 | 775 | 10,088,000 |
2011/07/25 | 799 | 807 | 792 | 805 | 2,674,000 |
2011/07/22 | 802 | 802 | 791 | 799 | 2,443,000 |
2011/07/21 | 798 | 799 | 788 | 790 | 2,225,000 |
2011/07/20 | 800 | 805 | 796 | 799 | 2,972,000 |
2011/07/19 | 796 | 799 | 789 | 790 | 2,863,000 |
2011/07/15 | 792 | 798 | 787 | 797 | 3,787,000 |
2011/07/14 | 794 | 798 | 789 | 792 | 2,031,000 |
2011/07/13 | 787 | 797 | 786 | 794 | 2,970,000 |
2011/07/12 | 782 | 789 | 782 | 784 | 2,059,000 |
2011/07/11 | 793 | 802 | 792 | 797 | 1,346,000 |
2011/07/08 | 814 | 815 | 800 | 802 | 4,058,000 |
2011/07/07 | 808 | 812 | 803 | 809 | 2,794,000 |
2011/07/06 | 800 | 809 | 798 | 807 | 2,897,000 |
2011/07/05 | 800 | 805 | 797 | 803 | 3,246,000 |
2011/07/04 | 811 | 811 | 801 | 803 | 2,249,000 |
2011/07/01 | 803 | 810 | 802 | 804 | 3,441,000 |
2011/06/30 | 798 | 803 | 795 | 799 | 4,194,000 |
2011/06/29 | 786 | 788 | 778 | 783 | 3,756,000 |
2011/06/28 | 786 | 792 | 778 | 780 | 2,920,000 |
2011/06/27 | 781 | 783 | 768 | 771 | 1,575,000 |
2011/06/24 | 780 | 785 | 775 | 778 | 2,274,000 |
2011/06/23 | 778 | 786 | 773 | 783 | 2,646,000 |
2011/06/22 | 761 | 785 | 760 | 781 | 4,412,000 |
2011/06/21 | 755 | 758 | 741 | 750 | 3,264,000 |
2011/06/20 | 756 | 761 | 751 | 754 | 3,179,000 |
2011/06/17 | 755 | 757 | 738 | 744 | 2,030,000 |
2011/06/16 | 757 | 762 | 752 | 755 | 1,880,000 |
2011/06/15 | 770 | 770 | 762 | 765 | 3,278,000 |
2011/06/14 | 758 | 770 | 753 | 764 | 2,953,000 |
2011/06/13 | 752 | 761 | 748 | 760 | 2,575,000 |
2011/06/10 | 766 | 777 | 763 | 766 | 5,667,000 |
2011/06/09 | 746 | 758 | 741 | 757 | 2,866,000 |
2011/06/08 | 744 | 748 | 733 | 747 | 2,788,000 |
2011/06/07 | 728 | 745 | 726 | 745 | 3,030,000 |
2011/06/06 | 740 | 741 | 727 | 731 | 4,222,000 |
2011/06/03 | 754 | 771 | 741 | 742 | 5,309,000 |
2011/06/02 | 767 | 767 | 751 | 758 | 3,783,000 |
2011/06/01 | 772 | 773 | 763 | 768 | 2,395,000 |
2011/05/31 | 750 | 769 | 746 | 769 | 2,777,000 |
2011/05/30 | 745 | 756 | 742 | 753 | 1,704,000 |
2011/05/27 | 746 | 758 | 743 | 746 | 2,786,000 |
2011/05/26 | 744 | 751 | 741 | 748 | 2,643,000 |
2011/05/25 | 740 | 745 | 732 | 735 | 4,315,000 |
2011/05/24 | 749 | 750 | 735 | 738 | 4,237,000 |
2011/05/23 | 744 | 757 | 732 | 755 | 5,277,000 |
2011/05/20 | 748 | 757 | 744 | 746 | 2,808,000 |
2011/05/19 | 748 | 759 | 743 | 751 | 5,285,000 |
2011/05/18 | 719 | 754 | 719 | 751 | 8,292,000 |
2011/05/17 | 706 | 715 | 703 | 710 | 3,460,000 |
2011/05/16 | 712 | 714 | 705 | 709 | 1,965,000 |
2011/05/13 | 743 | 743 | 704 | 718 | 5,479,000 |
2011/05/12 | 710 | 750 | 710 | 743 | 3,892,000 |
2011/05/11 | 720 | 724 | 712 | 721 | 3,335,000 |
2011/05/10 | 711 | 721 | 707 | 714 | 2,311,000 |
2011/05/09 | 719 | 723 | 709 | 712 | 2,177,000 |
2011/05/06 | 718 | 719 | 707 | 715 | 2,525,000 |
2011/05/02 | 727 | 727 | 720 | 726 | 1,665,000 |
2011/04/28 | 715 | 719 | 709 | 716 | 3,082,000 |
2011/04/27 | 692 | 705 | 692 | 705 | 2,252,000 |
2011/04/26 | 700 | 700 | 688 | 689 | 1,855,000 |
2011/04/25 | 716 | 721 | 702 | 703 | 1,659,000 |
2011/04/22 | 691 | 720 | 686 | 716 | 4,848,000 |
2011/04/21 | 697 | 704 | 694 | 699 | 3,773,000 |
2011/04/20 | 677 | 691 | 676 | 687 | 3,507,000 |
2011/04/19 | 671 | 679 | 664 | 673 | 3,136,000 |
2011/04/18 | 670 | 679 | 659 | 675 | 2,824,000 |
2011/04/15 | 671 | 675 | 656 | 667 | 2,843,000 |
2011/04/14 | 650 | 673 | 643 | 671 | 3,565,000 |
2011/04/13 | 646 | 656 | 642 | 652 | 5,865,000 |
2011/04/12 | 667 | 667 | 651 | 656 | 5,113,000 |
2011/04/11 | 697 | 697 | 685 | 687 | 2,940,000 |
2011/04/08 | 684 | 699 | 675 | 696 | 5,121,000 |
2011/04/07 | 675 | 683 | 674 | 681 | 3,639,000 |
2011/04/06 | 677 | 677 | 661 | 670 | 2,540,000 |
2011/04/05 | 677 | 677 | 657 | 670 | 4,541,000 |
2011/04/04 | 704 | 704 | 686 | 687 | 3,927,000 |
2011/04/01 | 720 | 723 | 703 | 704 | 2,168,000 |
2011/03/31 | 718 | 718 | 703 | 717 | 2,827,000 |
2011/03/30 | 692 | 715 | 686 | 713 | 4,916,000 |
2011/03/29 | 683 | 696 | 679 | 691 | 6,688,000 |
2011/03/28 | 680 | 694 | 672 | 694 | 4,995,000 |
2011/03/25 | 687 | 688 | 667 | 677 | 4,234,000 |
2011/03/24 | 678 | 691 | 673 | 677 | 5,110,000 |
2011/03/23 | 708 | 708 | 669 | 677 | 7,656,000 |
2011/03/22 | 720 | 730 | 706 | 714 | 3,969,000 |
2011/03/18 | 680 | 708 | 674 | 687 | 3,582,000 |
2011/03/17 | 630 | 691 | 620 | 678 | 7,155,000 |
2011/03/16 | 618 | 674 | 613 | 670 | 7,566,000 |
2011/03/15 | 658 | 658 | 586 | 613 | 5,745,000 |
2011/03/14 | 700 | 730 | 621 | 686 | 4,286,000 |
2011/03/11 | 760 | 766 | 756 | 756 | 6,245,000 |
2011/03/10 | 781 | 787 | 765 | 771 | 2,755,000 |
2011/03/09 | 797 | 801 | 780 | 784 | 2,710,000 |
2011/03/08 | 780 | 794 | 777 | 792 | 3,757,000 |
2011/03/07 | 800 | 800 | 777 | 780 | 4,472,000 |
2011/03/04 | 806 | 821 | 802 | 809 | 4,865,000 |
2011/03/03 | 776 | 790 | 776 | 789 | 3,822,000 |
2011/03/02 | 770 | 774 | 765 | 766 | 3,303,000 |
2011/03/01 | 789 | 792 | 779 | 785 | 4,268,000 |
2011/02/28 | 766 | 782 | 760 | 779 | 3,506,000 |
2011/02/25 | 763 | 770 | 754 | 769 | 3,517,000 |
2011/02/24 | 772 | 773 | 752 | 756 | 4,337,000 |
2011/02/23 | 786 | 794 | 777 | 779 | 4,333,000 |
2011/02/22 | 812 | 812 | 794 | 800 | 2,383,000 |
2011/02/21 | 803 | 817 | 803 | 814 | 2,150,000 |
2011/02/18 | 817 | 818 | 809 | 811 | 1,662,000 |
2011/02/17 | 826 | 827 | 816 | 820 | 2,087,000 |
2011/02/16 | 821 | 828 | 817 | 820 | 2,706,000 |
2011/02/15 | 812 | 823 | 812 | 819 | 1,923,000 |
2011/02/14 | 812 | 820 | 809 | 816 | 2,572,000 |
2011/02/10 | 806 | 810 | 801 | 803 | 3,310,000 |
2011/02/09 | 829 | 833 | 811 | 816 | 2,629,000 |
2011/02/08 | 831 | 836 | 826 | 829 | 1,664,000 |
2011/02/07 | 825 | 835 | 824 | 830 | 3,575,000 |
2011/02/04 | 800 | 812 | 799 | 808 | 3,142,000 |
2011/02/03 | 803 | 804 | 792 | 793 | 3,415,000 |
2011/02/02 | 796 | 807 | 796 | 803 | 3,608,000 |
2011/02/01 | 790 | 793 | 784 | 790 | 1,687,000 |
2011/01/31 | 776 | 788 | 772 | 786 | 2,218,000 |
2011/01/28 | 788 | 794 | 782 | 791 | 2,165,000 |
2011/01/27 | 770 | 792 | 770 | 789 | 3,415,000 |
2011/01/26 | 783 | 788 | 779 | 780 | 1,925,000 |
2011/01/25 | 773 | 787 | 766 | 782 | 2,920,000 |
2011/01/24 | 768 | 768 | 747 | 760 | 2,304,000 |
2011/01/21 | 786 | 788 | 760 | 763 | 2,461,000 |
2011/01/20 | 790 | 791 | 779 | 783 | 2,013,000 |
2011/01/19 | 788 | 798 | 784 | 795 | 3,299,000 |
2011/01/18 | 774 | 783 | 774 | 777 | 1,650,000 |
2011/01/17 | 780 | 787 | 771 | 773 | 2,711,000 |
2011/01/14 | 769 | 784 | 769 | 770 | 4,083,000 |
2011/01/13 | 776 | 783 | 771 | 775 | 2,457,000 |
2011/01/12 | 775 | 784 | 767 | 769 | 1,914,000 |
2011/01/11 | 762 | 773 | 761 | 772 | 1,832,000 |
2011/01/07 | 764 | 775 | 763 | 772 | 2,734,000 |
2011/01/06 | 770 | 773 | 763 | 769 | 3,100,000 |
2011/01/05 | 749 | 757 | 746 | 751 | 1,781,000 |
2011/01/04 | 740 | 752 | 739 | 752 | 1,691,000 |