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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,321 | 1,322 | 1,292 | 1,308 | 1,739,000 |
| 2013/12/27 | 1,299 | 1,311 | 1,285 | 1,310 | 2,042,000 |
| 2013/12/26 | 1,286 | 1,299 | 1,276 | 1,296 | 2,809,000 |
| 2013/12/25 | 1,229 | 1,246 | 1,227 | 1,246 | 1,928,000 |
| 2013/12/24 | 1,229 | 1,247 | 1,227 | 1,237 | 2,728,000 |
| 2013/12/20 | 1,212 | 1,227 | 1,202 | 1,222 | 2,737,000 |
| 2013/12/19 | 1,238 | 1,247 | 1,227 | 1,231 | 3,071,000 |
| 2013/12/18 | 1,202 | 1,224 | 1,198 | 1,223 | 2,352,000 |
| 2013/12/17 | 1,199 | 1,208 | 1,195 | 1,204 | 1,281,000 |
| 2013/12/16 | 1,203 | 1,203 | 1,175 | 1,180 | 1,718,000 |
| 2013/12/13 | 1,202 | 1,227 | 1,192 | 1,213 | 5,555,000 |
| 2013/12/12 | 1,178 | 1,207 | 1,176 | 1,204 | 2,061,000 |
| 2013/12/11 | 1,208 | 1,226 | 1,185 | 1,198 | 2,923,000 |
| 2013/12/10 | 1,236 | 1,239 | 1,223 | 1,230 | 1,930,000 |
| 2013/12/09 | 1,220 | 1,242 | 1,216 | 1,240 | 3,023,000 |
| 2013/12/06 | 1,169 | 1,197 | 1,160 | 1,193 | 2,471,000 |
| 2013/12/05 | 1,192 | 1,193 | 1,158 | 1,162 | 2,968,000 |
| 2013/12/04 | 1,218 | 1,224 | 1,189 | 1,196 | 3,819,000 |
| 2013/12/03 | 1,210 | 1,218 | 1,201 | 1,214 | 3,241,000 |
| 2013/12/02 | 1,207 | 1,210 | 1,194 | 1,205 | 1,558,000 |
| 2013/11/29 | 1,216 | 1,218 | 1,187 | 1,210 | 2,493,000 |
| 2013/11/28 | 1,199 | 1,216 | 1,199 | 1,216 | 1,956,000 |
| 2013/11/27 | 1,185 | 1,202 | 1,182 | 1,188 | 1,617,000 |
| 2013/11/26 | 1,185 | 1,203 | 1,182 | 1,193 | 2,994,000 |
| 2013/11/25 | 1,178 | 1,186 | 1,168 | 1,185 | 2,671,000 |
| 2013/11/22 | 1,175 | 1,180 | 1,150 | 1,159 | 3,158,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,134 | 1,155 | 3,643,000 |
| 2013/11/20 | 1,133 | 1,138 | 1,121 | 1,125 | 3,151,000 |
| 2013/11/19 | 1,099 | 1,130 | 1,096 | 1,125 | 3,608,000 |
| 2013/11/18 | 1,102 | 1,113 | 1,097 | 1,107 | 3,046,000 |
| 2013/11/15 | 1,100 | 1,104 | 1,089 | 1,102 | 2,568,000 |
| 2013/11/14 | 1,065 | 1,096 | 1,064 | 1,078 | 3,402,000 |
| 2013/11/13 | 1,046 | 1,059 | 1,044 | 1,057 | 2,012,000 |
| 2013/11/12 | 1,011 | 1,055 | 1,003 | 1,052 | 3,189,000 |
| 2013/11/11 | 1,021 | 1,035 | 1,000 | 1,004 | 2,879,000 |
| 2013/11/08 | 992 | 1,011 | 987 | 1,005 | 2,609,000 |
| 2013/11/07 | 1,037 | 1,040 | 1,009 | 1,009 | 1,859,000 |
| 2013/11/06 | 1,010 | 1,044 | 1,007 | 1,034 | 1,930,000 |
| 2013/11/05 | 1,032 | 1,036 | 1,000 | 1,015 | 2,688,000 |
| 2013/11/01 | 1,042 | 1,047 | 1,014 | 1,026 | 2,349,000 |
| 2013/10/31 | 1,069 | 1,075 | 1,039 | 1,042 | 1,932,000 |
| 2013/10/30 | 1,052 | 1,079 | 1,052 | 1,073 | 3,474,000 |
| 2013/10/29 | 1,052 | 1,054 | 1,021 | 1,028 | 3,875,000 |
| 2013/10/28 | 1,077 | 1,089 | 1,060 | 1,083 | 1,590,000 |
| 2013/10/25 | 1,095 | 1,095 | 1,062 | 1,062 | 2,445,000 |
| 2013/10/24 | 1,093 | 1,100 | 1,075 | 1,096 | 2,140,000 |
| 2013/10/23 | 1,134 | 1,136 | 1,094 | 1,096 | 2,074,000 |
| 2013/10/22 | 1,117 | 1,135 | 1,107 | 1,132 | 2,047,000 |
| 2013/10/21 | 1,093 | 1,117 | 1,090 | 1,115 | 1,722,000 |
| 2013/10/18 | 1,100 | 1,100 | 1,079 | 1,085 | 1,983,000 |
| 2013/10/17 | 1,099 | 1,107 | 1,085 | 1,092 | 1,943,000 |
| 2013/10/16 | 1,109 | 1,109 | 1,080 | 1,085 | 2,687,000 |
| 2013/10/15 | 1,122 | 1,132 | 1,110 | 1,113 | 2,509,000 |
| 2013/10/11 | 1,101 | 1,119 | 1,096 | 1,115 | 3,510,000 |
| 2013/10/10 | 1,083 | 1,092 | 1,072 | 1,092 | 1,895,000 |
| 2013/10/09 | 1,050 | 1,080 | 1,042 | 1,079 | 1,957,000 |
| 2013/10/08 | 1,025 | 1,057 | 1,025 | 1,053 | 2,307,000 |
| 2013/10/07 | 1,048 | 1,051 | 1,035 | 1,039 | 2,658,000 |
| 2013/10/04 | 1,048 | 1,064 | 1,040 | 1,048 | 2,845,000 |
| 2013/10/03 | 1,038 | 1,071 | 1,037 | 1,057 | 4,488,000 |
| 2013/10/02 | 1,035 | 1,059 | 1,032 | 1,042 | 3,791,000 |
| 2013/10/01 | 1,045 | 1,061 | 1,033 | 1,034 | 3,590,000 |
| 2013/09/30 | 997 | 1,013 | 990 | 1,001 | 1,952,000 |
| 2013/09/27 | 1,046 | 1,049 | 1,033 | 1,037 | 1,728,000 |
| 2013/09/26 | 1,026 | 1,050 | 1,013 | 1,050 | 2,003,000 |
| 2013/09/25 | 1,035 | 1,036 | 1,022 | 1,027 | 1,576,000 |
| 2013/09/24 | 1,018 | 1,044 | 1,015 | 1,040 | 1,645,000 |
| 2013/09/20 | 1,036 | 1,047 | 1,030 | 1,038 | 2,372,000 |
| 2013/09/19 | 1,028 | 1,035 | 1,011 | 1,035 | 2,350,000 |
| 2013/09/18 | 1,000 | 1,020 | 996 | 1,009 | 1,650,000 |
| 2013/09/17 | 1,003 | 1,008 | 990 | 992 | 1,011,000 |
| 2013/09/13 | 984 | 996 | 974 | 994 | 3,650,000 |
| 2013/09/12 | 988 | 992 | 973 | 981 | 1,574,000 |
| 2013/09/11 | 995 | 998 | 974 | 982 | 2,797,000 |
| 2013/09/10 | 1,000 | 1,020 | 995 | 1,018 | 1,670,000 |
| 2013/09/09 | 1,000 | 1,000 | 989 | 998 | 1,369,000 |
| 2013/09/06 | 989 | 990 | 967 | 972 | 2,968,000 |
| 2013/09/05 | 984 | 991 | 967 | 980 | 2,995,000 |
| 2013/09/04 | 957 | 981 | 951 | 979 | 2,522,000 |
| 2013/09/03 | 947 | 965 | 943 | 965 | 1,722,000 |
| 2013/09/02 | 921 | 936 | 915 | 928 | 1,475,000 |
| 2013/08/30 | 950 | 955 | 918 | 921 | 3,436,000 |
| 2013/08/29 | 941 | 946 | 931 | 943 | 2,469,000 |
| 2013/08/28 | 925 | 946 | 925 | 940 | 2,606,000 |
| 2013/08/27 | 951 | 967 | 940 | 955 | 1,617,000 |
| 2013/08/26 | 970 | 975 | 951 | 956 | 1,229,000 |
| 2013/08/23 | 947 | 972 | 936 | 963 | 4,222,000 |
| 2013/08/22 | 924 | 933 | 912 | 924 | 1,547,000 |
| 2013/08/21 | 918 | 936 | 910 | 925 | 3,652,000 |
| 2013/08/20 | 939 | 954 | 919 | 919 | 2,225,000 |
| 2013/08/19 | 960 | 960 | 940 | 957 | 1,098,000 |
| 2013/08/16 | 928 | 959 | 928 | 948 | 1,816,000 |
| 2013/08/15 | 950 | 966 | 943 | 949 | 2,043,000 |
| 2013/08/14 | 960 | 967 | 943 | 965 | 1,584,000 |
| 2013/08/13 | 933 | 945 | 921 | 945 | 1,298,000 |
| 2013/08/12 | 911 | 929 | 910 | 921 | 1,622,000 |
| 2013/08/09 | 922 | 946 | 922 | 935 | 2,470,000 |
| 2013/08/08 | 935 | 950 | 916 | 922 | 2,621,000 |
| 2013/08/07 | 950 | 972 | 950 | 950 | 2,433,000 |
| 2013/08/06 | 970 | 977 | 955 | 977 | 2,345,000 |
| 2013/08/05 | 990 | 996 | 970 | 974 | 2,180,000 |
| 2013/08/02 | 974 | 1,002 | 974 | 1,002 | 2,726,000 |
| 2013/08/01 | 916 | 960 | 907 | 960 | 2,352,000 |
| 2013/07/31 | 919 | 937 | 902 | 918 | 3,198,000 |
| 2013/07/30 | 912 | 949 | 912 | 944 | 2,383,000 |
| 2013/07/29 | 924 | 934 | 908 | 908 | 2,882,000 |
| 2013/07/26 | 971 | 972 | 951 | 954 | 3,391,000 |
| 2013/07/25 | 999 | 1,015 | 991 | 994 | 3,146,000 |
| 2013/07/24 | 1,000 | 1,011 | 986 | 996 | 3,119,000 |
| 2013/07/23 | 1,010 | 1,010 | 985 | 1,004 | 3,067,000 |
| 2013/07/22 | 1,033 | 1,033 | 1,002 | 1,015 | 2,340,000 |
| 2013/07/19 | 1,024 | 1,034 | 993 | 1,013 | 3,572,000 |
| 2013/07/18 | 1,005 | 1,015 | 999 | 1,013 | 1,812,000 |
| 2013/07/17 | 998 | 1,013 | 994 | 1,008 | 3,519,000 |
| 2013/07/16 | 1,020 | 1,025 | 1,001 | 1,012 | 2,557,000 |
| 2013/07/12 | 1,015 | 1,015 | 999 | 1,009 | 3,677,000 |
| 2013/07/11 | 986 | 1,019 | 986 | 1,015 | 2,978,000 |
| 2013/07/10 | 1,007 | 1,019 | 983 | 999 | 2,838,000 |
| 2013/07/09 | 993 | 1,009 | 985 | 1,006 | 3,067,000 |
| 2013/07/08 | 1,000 | 1,006 | 975 | 975 | 2,832,000 |
| 2013/07/05 | 966 | 988 | 965 | 988 | 1,912,000 |
| 2013/07/04 | 971 | 982 | 951 | 956 | 3,267,000 |
| 2013/07/03 | 993 | 999 | 974 | 986 | 2,895,000 |
| 2013/07/02 | 988 | 1,004 | 978 | 1,004 | 2,961,000 |
| 2013/07/01 | 961 | 970 | 939 | 965 | 3,030,000 |
| 2013/06/28 | 930 | 954 | 926 | 949 | 4,120,000 |
| 2013/06/27 | 885 | 925 | 876 | 924 | 4,865,000 |
| 2013/06/26 | 903 | 904 | 861 | 864 | 2,575,000 |
| 2013/06/25 | 884 | 900 | 858 | 876 | 2,646,000 |
| 2013/06/24 | 915 | 919 | 883 | 887 | 3,831,000 |
| 2013/06/21 | 868 | 897 | 840 | 890 | 9,586,000 |
| 2013/06/20 | 887 | 921 | 882 | 913 | 6,351,000 |
| 2013/06/19 | 914 | 922 | 890 | 900 | 3,809,000 |
| 2013/06/18 | 904 | 929 | 881 | 884 | 4,855,000 |
| 2013/06/17 | 852 | 918 | 841 | 917 | 7,074,000 |
| 2013/06/14 | 873 | 900 | 853 | 855 | 6,139,000 |
| 2013/06/13 | 898 | 900 | 850 | 856 | 4,144,000 |
| 2013/06/12 | 895 | 937 | 881 | 928 | 4,101,000 |
| 2013/06/11 | 942 | 953 | 920 | 924 | 5,103,000 |
| 2013/06/10 | 921 | 947 | 918 | 941 | 4,167,000 |
| 2013/06/07 | 865 | 903 | 847 | 880 | 3,344,000 |
| 2013/06/06 | 870 | 920 | 865 | 891 | 3,727,000 |
| 2013/06/05 | 946 | 948 | 891 | 891 | 5,540,000 |
| 2013/06/04 | 912 | 929 | 876 | 926 | 5,887,000 |
| 2013/06/03 | 924 | 928 | 906 | 908 | 3,924,000 |
| 2013/05/31 | 969 | 969 | 932 | 963 | 5,641,000 |
| 2013/05/30 | 950 | 966 | 921 | 927 | 6,404,000 |
| 2013/05/29 | 1,050 | 1,052 | 978 | 980 | 6,339,000 |
| 2013/05/28 | 940 | 1,031 | 938 | 1,022 | 6,936,000 |
| 2013/05/27 | 970 | 984 | 934 | 938 | 8,202,000 |
| 2013/05/24 | 1,037 | 1,053 | 964 | 1,020 | 4,102,000 |
| 2013/05/23 | 1,121 | 1,137 | 997 | 997 | 4,293,000 |
| 2013/05/22 | 1,099 | 1,123 | 1,080 | 1,096 | 4,505,000 |
| 2013/05/21 | 1,051 | 1,079 | 1,040 | 1,072 | 4,530,000 |
| 2013/05/20 | 1,026 | 1,068 | 1,024 | 1,066 | 3,245,000 |
| 2013/05/17 | 1,029 | 1,040 | 1,003 | 1,030 | 3,660,000 |
| 2013/05/16 | 1,029 | 1,053 | 1,019 | 1,050 | 5,033,000 |
| 2013/05/15 | 973 | 1,017 | 972 | 1,014 | 4,831,000 |
| 2013/05/14 | 988 | 990 | 946 | 958 | 5,297,000 |
| 2013/05/13 | 993 | 999 | 951 | 993 | 6,442,000 |
| 2013/05/10 | 826 | 873 | 823 | 873 | 5,487,000 |
| 2013/05/09 | 807 | 819 | 805 | 807 | 2,183,000 |
| 2013/05/08 | 801 | 809 | 795 | 801 | 2,404,000 |
| 2013/05/07 | 793 | 805 | 792 | 801 | 2,569,000 |
| 2013/05/02 | 770 | 776 | 760 | 763 | 1,316,000 |
| 2013/05/01 | 780 | 781 | 770 | 774 | 1,831,000 |
| 2013/04/30 | 805 | 805 | 784 | 788 | 1,719,000 |
| 2013/04/26 | 809 | 810 | 796 | 796 | 1,820,000 |
| 2013/04/25 | 799 | 815 | 794 | 802 | 3,205,000 |
| 2013/04/24 | 770 | 798 | 769 | 797 | 6,521,000 |
| 2013/04/23 | 767 | 769 | 750 | 755 | 2,030,000 |
| 2013/04/22 | 740 | 773 | 739 | 768 | 4,237,000 |
| 2013/04/19 | 720 | 727 | 712 | 725 | 1,640,000 |
| 2013/04/18 | 728 | 735 | 721 | 721 | 1,307,000 |
| 2013/04/17 | 731 | 737 | 724 | 734 | 1,308,000 |
| 2013/04/16 | 717 | 737 | 717 | 728 | 2,089,000 |
| 2013/04/15 | 757 | 761 | 741 | 741 | 1,941,000 |
| 2013/04/12 | 772 | 775 | 756 | 772 | 3,394,000 |
| 2013/04/11 | 771 | 781 | 750 | 774 | 3,385,000 |
| 2013/04/10 | 733 | 766 | 726 | 763 | 5,195,000 |
| 2013/04/09 | 730 | 737 | 720 | 734 | 2,720,000 |
| 2013/04/08 | 742 | 743 | 722 | 730 | 3,032,000 |
| 2013/04/05 | 724 | 735 | 704 | 705 | 3,765,000 |
| 2013/04/04 | 651 | 679 | 646 | 679 | 2,360,000 |
| 2013/04/03 | 672 | 679 | 657 | 664 | 2,399,000 |
| 2013/04/02 | 682 | 682 | 659 | 667 | 2,551,000 |
| 2013/04/01 | 714 | 714 | 682 | 683 | 2,504,000 |
| 2013/03/29 | 717 | 719 | 706 | 715 | 1,802,000 |
| 2013/03/28 | 737 | 737 | 707 | 713 | 2,538,000 |
| 2013/03/27 | 732 | 746 | 732 | 739 | 1,924,000 |
| 2013/03/26 | 738 | 742 | 729 | 731 | 2,099,000 |
| 2013/03/25 | 744 | 753 | 742 | 744 | 2,211,000 |
| 2013/03/22 | 738 | 742 | 728 | 730 | 1,952,000 |
| 2013/03/21 | 743 | 758 | 738 | 743 | 2,704,000 |
| 2013/03/19 | 736 | 743 | 732 | 739 | 1,462,000 |
| 2013/03/18 | 716 | 727 | 716 | 719 | 1,557,000 |
| 2013/03/15 | 730 | 740 | 729 | 740 | 1,890,000 |
| 2013/03/14 | 727 | 730 | 718 | 729 | 1,683,000 |
| 2013/03/13 | 718 | 730 | 715 | 722 | 1,826,000 |
| 2013/03/12 | 734 | 735 | 720 | 724 | 1,865,000 |
| 2013/03/11 | 730 | 744 | 727 | 733 | 2,249,000 |
| 2013/03/08 | 701 | 720 | 698 | 718 | 6,156,000 |
| 2013/03/07 | 705 | 711 | 693 | 697 | 2,050,000 |
| 2013/03/06 | 705 | 708 | 692 | 699 | 2,120,000 |
| 2013/03/05 | 710 | 712 | 692 | 696 | 2,752,000 |
| 2013/03/04 | 723 | 726 | 706 | 712 | 1,839,000 |
| 2013/03/01 | 714 | 717 | 707 | 714 | 2,015,000 |
| 2013/02/28 | 714 | 729 | 714 | 723 | 3,179,000 |
| 2013/02/27 | 709 | 717 | 701 | 706 | 2,710,000 |
| 2013/02/26 | 693 | 710 | 691 | 708 | 3,955,000 |
| 2013/02/25 | 700 | 722 | 699 | 719 | 3,604,000 |
| 2013/02/22 | 677 | 685 | 663 | 679 | 2,693,000 |
| 2013/02/21 | 678 | 688 | 670 | 678 | 1,957,000 |
| 2013/02/20 | 695 | 696 | 679 | 688 | 2,094,000 |
| 2013/02/19 | 687 | 690 | 679 | 685 | 2,248,000 |
| 2013/02/18 | 688 | 697 | 685 | 690 | 2,598,000 |
| 2013/02/15 | 675 | 677 | 657 | 670 | 3,465,000 |
| 2013/02/14 | 678 | 686 | 666 | 679 | 2,334,000 |
| 2013/02/13 | 693 | 698 | 675 | 682 | 2,189,000 |
| 2013/02/12 | 700 | 706 | 691 | 694 | 2,690,000 |
| 2013/02/08 | 690 | 699 | 684 | 688 | 4,277,000 |
| 2013/02/07 | 697 | 714 | 696 | 706 | 4,759,000 |
| 2013/02/06 | 700 | 716 | 693 | 711 | 4,748,000 |
| 2013/02/05 | 676 | 696 | 675 | 677 | 3,229,000 |
| 2013/02/04 | 674 | 688 | 668 | 685 | 2,668,000 |
| 2013/02/01 | 650 | 673 | 642 | 666 | 4,126,000 |
| 2013/01/31 | 639 | 647 | 634 | 647 | 2,779,000 |
| 2013/01/30 | 631 | 642 | 628 | 639 | 2,289,000 |
| 2013/01/29 | 613 | 631 | 612 | 625 | 2,345,000 |
| 2013/01/28 | 640 | 642 | 622 | 622 | 2,177,000 |
| 2013/01/25 | 637 | 639 | 629 | 637 | 3,787,000 |
| 2013/01/24 | 603 | 628 | 596 | 626 | 3,251,000 |
| 2013/01/23 | 612 | 622 | 608 | 608 | 2,876,000 |
| 2013/01/22 | 629 | 633 | 613 | 623 | 2,886,000 |
| 2013/01/21 | 626 | 626 | 614 | 622 | 2,944,000 |
| 2013/01/18 | 612 | 628 | 609 | 626 | 4,460,000 |
| 2013/01/17 | 601 | 607 | 579 | 592 | 3,824,000 |
| 2013/01/16 | 614 | 615 | 596 | 602 | 3,670,000 |
| 2013/01/15 | 621 | 623 | 610 | 622 | 3,317,000 |
| 2013/01/11 | 613 | 618 | 607 | 613 | 4,197,000 |
| 2013/01/10 | 616 | 619 | 605 | 608 | 3,538,000 |
| 2013/01/09 | 591 | 617 | 587 | 612 | 3,226,000 |
| 2013/01/08 | 621 | 624 | 597 | 603 | 3,066,000 |
| 2013/01/07 | 644 | 645 | 624 | 628 | 3,783,000 |
| 2013/01/04 | 637 | 638 | 626 | 635 | 4,229,000 |