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 |
---|---|---|---|---|---|
2019/12/30 | 1,037 | 1,045 | 1,029 | 1,041 | 1,319,000 |
2019/12/27 | 1,054 | 1,063 | 1,050 | 1,051 | 1,674,200 |
2019/12/26 | 1,031 | 1,046 | 1,028 | 1,045 | 1,457,600 |
2019/12/25 | 1,045 | 1,049 | 1,027 | 1,031 | 1,755,800 |
2019/12/24 | 1,061 | 1,066 | 1,054 | 1,056 | 1,458,700 |
2019/12/23 | 1,076 | 1,077 | 1,057 | 1,061 | 2,011,100 |
2019/12/20 | 1,064 | 1,071 | 1,053 | 1,063 | 1,533,900 |
2019/12/19 | 1,056 | 1,068 | 1,050 | 1,064 | 1,585,700 |
2019/12/18 | 1,073 | 1,078 | 1,058 | 1,059 | 1,659,600 |
2019/12/17 | 1,090 | 1,091 | 1,070 | 1,070 | 1,415,700 |
2019/12/16 | 1,083 | 1,088 | 1,080 | 1,083 | 1,668,500 |
2019/12/13 | 1,090 | 1,106 | 1,078 | 1,088 | 5,208,600 |
2019/12/12 | 1,066 | 1,069 | 1,054 | 1,056 | 1,449,000 |
2019/12/11 | 1,065 | 1,068 | 1,058 | 1,062 | 1,078,700 |
2019/12/10 | 1,067 | 1,073 | 1,061 | 1,067 | 1,271,800 |
2019/12/09 | 1,088 | 1,088 | 1,074 | 1,076 | 1,654,000 |
2019/12/06 | 1,077 | 1,078 | 1,062 | 1,063 | 1,648,500 |
2019/12/05 | 1,061 | 1,076 | 1,061 | 1,065 | 1,598,800 |
2019/12/04 | 1,045 | 1,051 | 1,032 | 1,047 | 2,010,900 |
2019/12/03 | 1,049 | 1,068 | 1,040 | 1,062 | 2,376,000 |
2019/12/02 | 1,064 | 1,080 | 1,064 | 1,077 | 1,294,200 |
2019/11/29 | 1,071 | 1,081 | 1,057 | 1,058 | 2,831,600 |
2019/11/28 | 1,080 | 1,085 | 1,068 | 1,069 | 1,701,400 |
2019/11/27 | 1,097 | 1,097 | 1,077 | 1,080 | 2,147,000 |
2019/11/26 | 1,081 | 1,097 | 1,074 | 1,076 | 3,180,900 |
2019/11/25 | 1,057 | 1,073 | 1,057 | 1,065 | 2,477,600 |
2019/11/22 | 1,031 | 1,044 | 1,022 | 1,033 | 2,226,000 |
2019/11/21 | 1,020 | 1,035 | 1,002 | 1,022 | 2,759,700 |
2019/11/20 | 1,046 | 1,048 | 1,027 | 1,030 | 2,020,900 |
2019/11/19 | 1,065 | 1,066 | 1,048 | 1,049 | 2,575,500 |
2019/11/18 | 1,092 | 1,096 | 1,078 | 1,085 | 1,658,400 |
2019/11/15 | 1,058 | 1,089 | 1,053 | 1,086 | 2,465,700 |
2019/11/14 | 1,087 | 1,087 | 1,063 | 1,066 | 2,177,400 |
2019/11/13 | 1,102 | 1,108 | 1,094 | 1,098 | 1,517,600 |
2019/11/12 | 1,090 | 1,115 | 1,087 | 1,113 | 2,110,800 |
2019/11/11 | 1,108 | 1,116 | 1,097 | 1,101 | 2,246,000 |
2019/11/08 | 1,105 | 1,112 | 1,093 | 1,108 | 3,166,100 |
2019/11/07 | 1,061 | 1,091 | 1,060 | 1,084 | 2,834,400 |
2019/11/06 | 1,076 | 1,081 | 1,059 | 1,066 | 2,767,100 |
2019/11/05 | 1,029 | 1,061 | 1,025 | 1,057 | 3,665,500 |
2019/11/01 | 992 | 1,000 | 984 | 997 | 2,271,900 |
2019/10/31 | 1,031 | 1,037 | 1,007 | 1,016 | 5,381,800 |
2019/10/30 | 1,032 | 1,035 | 1,018 | 1,026 | 3,757,100 |
2019/10/29 | 1,035 | 1,045 | 1,027 | 1,042 | 2,181,000 |
2019/10/28 | 1,020 | 1,038 | 1,018 | 1,019 | 2,494,300 |
2019/10/25 | 1,016 | 1,020 | 994 | 1,005 | 2,200,900 |
2019/10/24 | 1,000 | 1,018 | 1,000 | 1,017 | 2,394,100 |
2019/10/23 | 999 | 1,005 | 981 | 995 | 1,635,300 |
2019/10/21 | 987 | 994 | 982 | 989 | 1,318,200 |
2019/10/18 | 979 | 990 | 978 | 983 | 1,305,100 |
2019/10/17 | 983 | 985 | 975 | 978 | 1,813,200 |
2019/10/16 | 989 | 1,002 | 975 | 979 | 2,709,900 |
2019/10/15 | 975 | 984 | 972 | 974 | 2,561,000 |
2019/10/11 | 941 | 952 | 933 | 950 | 2,787,000 |
2019/10/10 | 914 | 926 | 900 | 926 | 1,811,200 |
2019/10/09 | 912 | 916 | 905 | 915 | 1,767,500 |
2019/10/08 | 921 | 936 | 921 | 926 | 2,136,800 |
2019/10/07 | 918 | 927 | 908 | 910 | 1,641,700 |
2019/10/04 | 909 | 916 | 901 | 914 | 1,995,400 |
2019/10/03 | 899 | 912 | 896 | 909 | 2,389,000 |
2019/10/02 | 919 | 931 | 914 | 928 | 3,296,600 |
2019/10/01 | 917 | 949 | 917 | 949 | 3,052,400 |
2019/09/30 | 919 | 925 | 907 | 910 | 2,405,100 |
2019/09/27 | 922 | 928 | 904 | 921 | 2,816,000 |
2019/09/26 | 959 | 960 | 942 | 945 | 2,280,100 |
2019/09/25 | 934 | 942 | 925 | 939 | 2,536,900 |
2019/09/24 | 949 | 962 | 946 | 947 | 1,855,500 |
2019/09/20 | 954 | 955 | 944 | 949 | 2,141,400 |
2019/09/19 | 957 | 967 | 949 | 949 | 2,810,100 |
2019/09/18 | 975 | 976 | 961 | 963 | 2,207,100 |
2019/09/17 | 976 | 987 | 966 | 983 | 2,481,500 |
2019/09/13 | 989 | 989 | 963 | 969 | 4,742,600 |
2019/09/12 | 988 | 1,003 | 982 | 996 | 3,906,500 |
2019/09/11 | 960 | 980 | 959 | 975 | 3,516,400 |
2019/09/10 | 922 | 968 | 921 | 966 | 4,894,500 |
2019/09/09 | 902 | 902 | 893 | 901 | 1,476,800 |
2019/09/06 | 900 | 905 | 893 | 903 | 1,971,800 |
2019/09/05 | 856 | 893 | 855 | 890 | 2,867,200 |
2019/09/04 | 860 | 860 | 841 | 846 | 1,921,800 |
2019/09/03 | 861 | 875 | 859 | 871 | 1,555,400 |
2019/09/02 | 852 | 863 | 851 | 860 | 1,320,200 |
2019/08/30 | 839 | 854 | 837 | 852 | 2,596,900 |
2019/08/29 | 824 | 831 | 821 | 825 | 1,232,100 |
2019/08/28 | 829 | 831 | 821 | 821 | 1,905,600 |
2019/08/27 | 836 | 844 | 833 | 834 | 1,589,300 |
2019/08/26 | 810 | 829 | 809 | 828 | 2,363,000 |
2019/08/23 | 830 | 843 | 830 | 840 | 1,544,200 |
2019/08/22 | 841 | 847 | 835 | 838 | 1,501,400 |
2019/08/21 | 833 | 842 | 831 | 838 | 1,482,800 |
2019/08/20 | 820 | 845 | 820 | 844 | 3,209,800 |
2019/08/19 | 802 | 820 | 802 | 814 | 1,995,000 |
2019/08/16 | 791 | 806 | 789 | 801 | 2,087,700 |
2019/08/15 | 797 | 803 | 789 | 801 | 2,026,300 |
2019/08/14 | 822 | 827 | 813 | 816 | 1,719,600 |
2019/08/13 | 814 | 816 | 805 | 808 | 1,987,600 |
2019/08/09 | 837 | 838 | 822 | 826 | 1,974,100 |
2019/08/08 | 835 | 840 | 830 | 832 | 2,068,300 |
2019/08/07 | 846 | 855 | 838 | 838 | 2,462,700 |
2019/08/06 | 831 | 858 | 830 | 857 | 2,539,800 |
2019/08/05 | 885 | 885 | 858 | 870 | 2,235,000 |
2019/08/02 | 908 | 908 | 883 | 893 | 3,327,500 |
2019/08/01 | 915 | 938 | 913 | 938 | 2,063,400 |
2019/07/31 | 925 | 941 | 922 | 927 | 2,569,600 |
2019/07/30 | 922 | 940 | 910 | 934 | 3,727,500 |
2019/07/29 | 950 | 951 | 927 | 933 | 2,887,700 |
2019/07/26 | 983 | 983 | 961 | 963 | 2,067,600 |
2019/07/25 | 987 | 990 | 975 | 982 | 2,203,200 |
2019/07/24 | 990 | 995 | 984 | 991 | 2,302,700 |
2019/07/23 | 963 | 985 | 959 | 983 | 2,450,000 |
2019/07/22 | 961 | 980 | 961 | 969 | 2,927,300 |
2019/07/19 | 932 | 958 | 932 | 955 | 2,278,300 |
2019/07/18 | 932 | 944 | 924 | 928 | 2,670,000 |
2019/07/17 | 940 | 948 | 934 | 941 | 2,100,400 |
2019/07/16 | 945 | 954 | 943 | 945 | 2,294,100 |
2019/07/12 | 952 | 953 | 937 | 942 | 1,671,000 |
2019/07/11 | 935 | 946 | 929 | 942 | 1,470,500 |
2019/07/10 | 942 | 944 | 935 | 940 | 1,822,200 |
2019/07/09 | 957 | 957 | 941 | 950 | 2,484,800 |
2019/07/08 | 960 | 967 | 958 | 962 | 1,607,100 |
2019/07/05 | 971 | 975 | 965 | 971 | 1,431,800 |
2019/07/04 | 972 | 974 | 963 | 967 | 1,243,900 |
2019/07/03 | 978 | 978 | 960 | 970 | 2,251,900 |
2019/07/02 | 992 | 993 | 982 | 991 | 1,822,100 |
2019/07/01 | 992 | 996 | 979 | 996 | 2,813,600 |
2019/06/28 | 960 | 965 | 953 | 960 | 2,173,500 |
2019/06/27 | 935 | 961 | 935 | 958 | 2,708,500 |
2019/06/26 | 923 | 939 | 919 | 935 | 2,102,100 |
2019/06/25 | 922 | 927 | 913 | 923 | 2,233,500 |
2019/06/24 | 924 | 946 | 916 | 935 | 3,163,600 |
2019/06/21 | 934 | 937 | 919 | 927 | 2,467,100 |
2019/06/20 | 924 | 938 | 912 | 928 | 2,019,300 |
2019/06/19 | 920 | 936 | 917 | 925 | 2,546,400 |
2019/06/18 | 897 | 903 | 886 | 890 | 2,281,700 |
2019/06/17 | 902 | 905 | 892 | 897 | 1,850,500 |
2019/06/14 | 908 | 915 | 901 | 913 | 2,083,300 |
2019/06/13 | 918 | 920 | 900 | 908 | 1,893,200 |
2019/06/12 | 921 | 935 | 916 | 925 | 1,726,800 |
2019/06/11 | 915 | 935 | 914 | 930 | 1,773,800 |
2019/06/10 | 915 | 920 | 908 | 916 | 2,083,500 |
2019/06/07 | 888 | 902 | 883 | 900 | 1,788,600 |
2019/06/06 | 907 | 910 | 892 | 893 | 1,800,000 |
2019/06/05 | 912 | 917 | 904 | 912 | 2,510,900 |
2019/06/04 | 865 | 888 | 861 | 887 | 2,685,200 |
2019/06/03 | 862 | 871 | 858 | 869 | 2,339,100 |
2019/05/31 | 883 | 886 | 872 | 873 | 2,704,600 |
2019/05/30 | 883 | 897 | 882 | 893 | 2,420,500 |
2019/05/29 | 894 | 898 | 881 | 894 | 2,132,500 |
2019/05/28 | 907 | 910 | 900 | 903 | 2,251,200 |
2019/05/27 | 921 | 925 | 908 | 911 | 1,415,100 |
2019/05/24 | 902 | 920 | 895 | 914 | 2,522,900 |
2019/05/23 | 908 | 919 | 902 | 908 | 2,328,300 |
2019/05/22 | 935 | 937 | 916 | 922 | 2,662,200 |
2019/05/21 | 928 | 932 | 917 | 927 | 3,337,900 |
2019/05/20 | 910 | 924 | 905 | 922 | 2,076,600 |
2019/05/17 | 936 | 938 | 907 | 910 | 3,184,900 |
2019/05/16 | 933 | 935 | 910 | 920 | 2,992,200 |
2019/05/15 | 952 | 958 | 932 | 941 | 2,886,800 |
2019/05/14 | 937 | 950 | 927 | 946 | 2,721,900 |
2019/05/13 | 975 | 982 | 953 | 960 | 2,811,000 |
2019/05/10 | 994 | 1,018 | 982 | 998 | 5,502,700 |
2019/05/09 | 1,048 | 1,057 | 1,030 | 1,032 | 3,035,700 |
2019/05/08 | 1,077 | 1,077 | 1,055 | 1,062 | 3,479,300 |
2019/05/07 | 1,137 | 1,141 | 1,098 | 1,105 | 3,450,700 |
2019/04/26 | 1,150 | 1,159 | 1,141 | 1,150 | 2,996,700 |
2019/04/25 | 1,156 | 1,173 | 1,151 | 1,167 | 1,666,200 |
2019/04/24 | 1,185 | 1,186 | 1,159 | 1,165 | 1,941,300 |
2019/04/23 | 1,191 | 1,194 | 1,164 | 1,174 | 2,307,500 |
2019/04/22 | 1,205 | 1,208 | 1,183 | 1,188 | 3,676,500 |
2019/04/19 | 1,146 | 1,182 | 1,143 | 1,182 | 3,521,800 |
2019/04/18 | 1,142 | 1,147 | 1,132 | 1,133 | 2,312,900 |
2019/04/17 | 1,134 | 1,146 | 1,132 | 1,136 | 1,822,200 |
2019/04/16 | 1,131 | 1,141 | 1,120 | 1,122 | 1,908,500 |
2019/04/15 | 1,132 | 1,143 | 1,128 | 1,139 | 2,274,100 |
2019/04/12 | 1,119 | 1,124 | 1,102 | 1,115 | 1,840,200 |
2019/04/11 | 1,116 | 1,126 | 1,108 | 1,119 | 1,794,100 |
2019/04/10 | 1,105 | 1,116 | 1,101 | 1,113 | 2,284,800 |
2019/04/09 | 1,121 | 1,135 | 1,114 | 1,132 | 1,266,800 |
2019/04/08 | 1,145 | 1,146 | 1,111 | 1,120 | 2,244,600 |
2019/04/05 | 1,117 | 1,149 | 1,108 | 1,146 | 3,652,300 |
2019/04/04 | 1,119 | 1,132 | 1,112 | 1,116 | 2,830,800 |
2019/04/03 | 1,095 | 1,113 | 1,093 | 1,111 | 2,672,900 |
2019/04/02 | 1,085 | 1,099 | 1,084 | 1,091 | 2,639,700 |
2019/04/01 | 1,060 | 1,075 | 1,059 | 1,067 | 2,557,600 |
2019/03/29 | 1,036 | 1,043 | 1,025 | 1,037 | 2,488,700 |
2019/03/28 | 1,016 | 1,021 | 1,002 | 1,021 | 2,332,800 |
2019/03/27 | 1,013 | 1,018 | 1,001 | 1,016 | 2,137,400 |
2019/03/26 | 1,024 | 1,037 | 1,017 | 1,032 | 2,741,300 |
2019/03/25 | 1,013 | 1,021 | 996 | 1,010 | 2,441,200 |
2019/03/22 | 1,030 | 1,045 | 1,027 | 1,039 | 3,677,300 |
2019/03/20 | 1,003 | 1,010 | 1,002 | 1,007 | 1,400,800 |
2019/03/19 | 1,001 | 1,010 | 994 | 1,006 | 1,914,300 |
2019/03/18 | 991 | 995 | 983 | 989 | 1,219,100 |
2019/03/15 | 965 | 983 | 963 | 976 | 2,835,000 |
2019/03/14 | 979 | 988 | 965 | 966 | 1,682,200 |
2019/03/13 | 978 | 986 | 964 | 969 | 1,705,300 |
2019/03/12 | 976 | 994 | 970 | 985 | 2,142,100 |
2019/03/11 | 972 | 973 | 961 | 965 | 1,546,500 |
2019/03/08 | 982 | 986 | 953 | 959 | 3,174,900 |
2019/03/07 | 999 | 1,000 | 978 | 991 | 3,761,800 |
2019/03/06 | 1,021 | 1,024 | 1,011 | 1,018 | 1,577,100 |
2019/03/05 | 1,019 | 1,034 | 1,016 | 1,021 | 1,923,700 |
2019/03/04 | 1,026 | 1,041 | 1,025 | 1,033 | 2,155,600 |
2019/03/01 | 1,012 | 1,019 | 1,004 | 1,014 | 2,556,000 |
2019/02/28 | 1,028 | 1,032 | 1,016 | 1,023 | 2,459,500 |
2019/02/27 | 1,043 | 1,046 | 1,028 | 1,032 | 2,600,600 |
2019/02/26 | 1,048 | 1,059 | 1,038 | 1,046 | 1,887,100 |
2019/02/25 | 1,053 | 1,063 | 1,048 | 1,054 | 1,545,900 |
2019/02/22 | 1,047 | 1,052 | 1,038 | 1,051 | 2,024,000 |
2019/02/21 | 1,052 | 1,066 | 1,049 | 1,059 | 2,900,400 |
2019/02/20 | 1,045 | 1,056 | 1,043 | 1,055 | 2,022,700 |
2019/02/19 | 1,040 | 1,052 | 1,030 | 1,047 | 1,931,000 |
2019/02/18 | 1,071 | 1,078 | 1,054 | 1,055 | 2,403,900 |
2019/02/15 | 1,051 | 1,053 | 1,041 | 1,043 | 1,536,100 |
2019/02/14 | 1,061 | 1,078 | 1,060 | 1,061 | 1,980,000 |
2019/02/13 | 1,044 | 1,063 | 1,038 | 1,060 | 2,262,400 |
2019/02/12 | 1,014 | 1,043 | 1,009 | 1,030 | 3,613,200 |
2019/02/08 | 1,049 | 1,052 | 1,009 | 1,019 | 2,851,000 |
2019/02/07 | 1,075 | 1,080 | 1,060 | 1,067 | 1,117,200 |
2019/02/06 | 1,076 | 1,085 | 1,068 | 1,078 | 1,359,700 |
2019/02/05 | 1,075 | 1,077 | 1,063 | 1,068 | 1,557,600 |
2019/02/04 | 1,054 | 1,082 | 1,047 | 1,072 | 3,096,800 |
2019/02/01 | 1,055 | 1,063 | 1,029 | 1,035 | 2,515,800 |
2019/01/31 | 1,075 | 1,080 | 1,056 | 1,059 | 2,076,800 |
2019/01/30 | 1,055 | 1,062 | 1,045 | 1,047 | 2,334,800 |
2019/01/29 | 1,026 | 1,046 | 1,018 | 1,042 | 2,791,300 |
2019/01/28 | 1,065 | 1,077 | 1,059 | 1,062 | 1,773,700 |
2019/01/25 | 1,044 | 1,061 | 1,040 | 1,059 | 1,755,900 |
2019/01/24 | 1,037 | 1,046 | 1,027 | 1,046 | 1,640,400 |
2019/01/23 | 1,020 | 1,044 | 1,010 | 1,038 | 1,904,900 |
2019/01/22 | 1,050 | 1,052 | 1,032 | 1,035 | 1,479,900 |
2019/01/21 | 1,058 | 1,062 | 1,040 | 1,047 | 1,455,800 |
2019/01/18 | 1,026 | 1,043 | 1,020 | 1,037 | 2,031,400 |
2019/01/17 | 1,025 | 1,043 | 1,018 | 1,024 | 2,218,100 |
2019/01/16 | 1,023 | 1,024 | 1,004 | 1,015 | 1,797,300 |
2019/01/15 | 979 | 1,023 | 979 | 1,018 | 2,183,300 |
2019/01/11 | 989 | 994 | 978 | 992 | 2,103,600 |
2019/01/10 | 969 | 986 | 965 | 978 | 2,359,200 |
2019/01/09 | 977 | 979 | 959 | 973 | 2,505,500 |
2019/01/08 | 964 | 990 | 953 | 972 | 3,337,200 |
2019/01/07 | 955 | 978 | 955 | 956 | 2,386,600 |
2019/01/04 | 921 | 927 | 905 | 925 | 2,916,200 |