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 |
|---|---|---|---|---|---|
| 2024/12/30 | 685 | 688 | 681 | 687 | 1,870,000 |
| 2024/12/27 | 679 | 685 | 675 | 685 | 1,980,900 |
| 2024/12/26 | 665 | 676 | 665 | 676 | 2,197,500 |
| 2024/12/25 | 668 | 670 | 662 | 670 | 1,601,900 |
| 2024/12/24 | 665 | 668 | 663 | 667 | 1,752,800 |
| 2024/12/23 | 665 | 666 | 655 | 666 | 2,077,600 |
| 2024/12/20 | 660 | 665 | 658 | 665 | 2,353,900 |
| 2024/12/19 | 658 | 663 | 656 | 658 | 1,432,400 |
| 2024/12/18 | 661 | 668 | 661 | 663 | 1,255,300 |
| 2024/12/17 | 674 | 676 | 663 | 663 | 1,630,300 |
| 2024/12/16 | 675 | 680 | 675 | 675 | 1,200,900 |
| 2024/12/13 | 678 | 682 | 673 | 675 | 1,799,400 |
| 2024/12/12 | 682 | 683 | 676 | 679 | 1,582,700 |
| 2024/12/11 | 675 | 679 | 672 | 679 | 1,468,000 |
| 2024/12/10 | 679 | 682 | 676 | 678 | 2,027,500 |
| 2024/12/09 | 668 | 676 | 668 | 670 | 1,763,000 |
| 2024/12/06 | 665 | 668 | 662 | 665 | 1,648,200 |
| 2024/12/05 | 670 | 670 | 663 | 664 | 2,349,900 |
| 2024/12/04 | 671 | 673 | 666 | 667 | 1,499,200 |
| 2024/12/03 | 667 | 676 | 667 | 671 | 2,568,900 |
| 2024/12/02 | 659 | 669 | 659 | 666 | 1,719,100 |
| 2024/11/29 | 662 | 662 | 649 | 658 | 2,150,600 |
| 2024/11/28 | 653 | 663 | 652 | 658 | 1,809,800 |
| 2024/11/27 | 664 | 666 | 647 | 651 | 3,502,000 |
| 2024/11/26 | 675 | 677 | 666 | 672 | 1,504,700 |
| 2024/11/25 | 681 | 682 | 675 | 676 | 2,135,200 |
| 2024/11/22 | 668 | 674 | 666 | 672 | 1,841,700 |
| 2024/11/21 | 666 | 670 | 664 | 667 | 1,729,700 |
| 2024/11/20 | 667 | 673 | 665 | 670 | 1,595,900 |
| 2024/11/19 | 663 | 673 | 662 | 672 | 1,995,100 |
| 2024/11/18 | 660 | 664 | 656 | 664 | 1,687,900 |
| 2024/11/15 | 670 | 672 | 663 | 663 | 1,947,300 |
| 2024/11/14 | 675 | 678 | 670 | 670 | 2,528,900 |
| 2024/11/13 | 671 | 674 | 665 | 665 | 2,246,600 |
| 2024/11/12 | 677 | 681 | 671 | 674 | 2,337,200 |
| 2024/11/11 | 692 | 694 | 677 | 677 | 2,283,400 |
| 2024/11/08 | 706 | 707 | 693 | 695 | 2,398,500 |
| 2024/11/07 | 697 | 711 | 695 | 706 | 2,782,900 |
| 2024/11/06 | 680 | 704 | 680 | 689 | 3,334,100 |
| 2024/11/05 | 690 | 693 | 674 | 674 | 3,297,500 |
| 2024/11/01 | 681 | 683 | 670 | 681 | 4,750,800 |
| 2024/10/31 | 700 | 706 | 691 | 701 | 2,150,900 |
| 2024/10/30 | 700 | 704 | 698 | 700 | 3,853,200 |
| 2024/10/29 | 701 | 705 | 699 | 704 | 1,212,600 |
| 2024/10/28 | 690 | 702 | 687 | 699 | 1,547,700 |
| 2024/10/25 | 695 | 696 | 687 | 691 | 979,000 |
| 2024/10/24 | 690 | 694 | 684 | 691 | 1,853,500 |
| 2024/10/23 | 694 | 701 | 691 | 691 | 1,283,300 |
| 2024/10/22 | 699 | 702 | 691 | 694 | 2,057,300 |
| 2024/10/21 | 702 | 706 | 697 | 700 | 1,336,400 |
| 2024/10/18 | 702 | 704 | 698 | 699 | 1,382,000 |
| 2024/10/17 | 703 | 711 | 698 | 699 | 2,944,600 |
| 2024/10/16 | 707 | 710 | 693 | 698 | 4,230,600 |
| 2024/10/15 | 730 | 731 | 719 | 725 | 1,413,600 |
| 2024/10/11 | 732 | 732 | 724 | 726 | 1,786,300 |
| 2024/10/10 | 725 | 732 | 723 | 729 | 1,515,200 |
| 2024/10/09 | 730 | 732 | 719 | 721 | 1,617,700 |
| 2024/10/08 | 731 | 735 | 722 | 724 | 1,097,400 |
| 2024/10/07 | 740 | 741 | 733 | 737 | 1,320,300 |
| 2024/10/04 | 727 | 731 | 724 | 729 | 1,542,400 |
| 2024/10/03 | 737 | 738 | 727 | 727 | 1,249,700 |
| 2024/10/02 | 715 | 725 | 712 | 724 | 2,116,300 |
| 2024/10/01 | 727 | 728 | 717 | 725 | 1,718,300 |
| 2024/09/30 | 715 | 727 | 715 | 721 | 2,214,400 |
| 2024/09/27 | 740 | 749 | 736 | 747 | 2,041,900 |
| 2024/09/26 | 747 | 750 | 739 | 749 | 2,809,300 |
| 2024/09/25 | 725 | 742 | 724 | 739 | 2,027,000 |
| 2024/09/24 | 735 | 735 | 725 | 725 | 1,824,600 |
| 2024/09/20 | 722 | 734 | 721 | 727 | 2,320,800 |
| 2024/09/19 | 717 | 723 | 714 | 714 | 1,453,300 |
| 2024/09/18 | 705 | 709 | 700 | 709 | 1,813,600 |
| 2024/09/17 | 701 | 705 | 692 | 698 | 1,636,000 |
| 2024/09/13 | 698 | 705 | 697 | 699 | 3,430,100 |
| 2024/09/12 | 712 | 714 | 702 | 708 | 1,518,600 |
| 2024/09/11 | 710 | 713 | 691 | 695 | 2,605,600 |
| 2024/09/10 | 720 | 721 | 713 | 714 | 2,139,500 |
| 2024/09/09 | 710 | 723 | 702 | 721 | 2,199,100 |
| 2024/09/06 | 726 | 729 | 722 | 725 | 1,588,900 |
| 2024/09/05 | 720 | 733 | 715 | 726 | 1,360,800 |
| 2024/09/04 | 740 | 740 | 728 | 729 | 2,050,100 |
| 2024/09/03 | 753 | 755 | 748 | 752 | 1,161,400 |
| 2024/09/02 | 751 | 757 | 746 | 750 | 1,522,600 |
| 2024/08/30 | 750 | 756 | 748 | 751 | 1,447,500 |
| 2024/08/29 | 750 | 753 | 745 | 749 | 1,068,700 |
| 2024/08/28 | 747 | 752 | 744 | 752 | 912,200 |
| 2024/08/27 | 746 | 752 | 743 | 749 | 1,176,000 |
| 2024/08/26 | 747 | 747 | 736 | 743 | 1,917,100 |
| 2024/08/23 | 750 | 756 | 743 | 753 | 1,357,400 |
| 2024/08/22 | 755 | 755 | 743 | 750 | 1,206,000 |
| 2024/08/21 | 752 | 757 | 748 | 755 | 1,548,100 |
| 2024/08/20 | 752 | 754 | 746 | 749 | 1,415,300 |
| 2024/08/19 | 758 | 758 | 738 | 740 | 2,152,100 |
| 2024/08/16 | 750 | 758 | 749 | 756 | 1,893,600 |
| 2024/08/15 | 725 | 739 | 724 | 734 | 1,643,600 |
| 2024/08/14 | 726 | 728 | 718 | 725 | 1,945,500 |
| 2024/08/13 | 714 | 722 | 710 | 719 | 1,347,400 |
| 2024/08/09 | 723 | 728 | 704 | 714 | 2,227,400 |
| 2024/08/08 | 714 | 726 | 707 | 708 | 2,116,000 |
| 2024/08/07 | 700 | 737 | 688 | 718 | 3,502,100 |
| 2024/08/06 | 714 | 733 | 694 | 712 | 3,604,800 |
| 2024/08/05 | 720 | 730 | 651 | 680 | 5,261,800 |
| 2024/08/02 | 733 | 741 | 725 | 735 | 4,511,600 |
| 2024/08/01 | 768 | 775 | 756 | 763 | 3,723,300 |
| 2024/07/31 | 786 | 797 | 777 | 796 | 3,862,300 |
| 2024/07/30 | 821 | 826 | 784 | 792 | 4,385,400 |
| 2024/07/29 | 792 | 796 | 787 | 787 | 1,941,400 |
| 2024/07/26 | 776 | 784 | 771 | 777 | 2,156,200 |
| 2024/07/25 | 790 | 791 | 774 | 775 | 2,134,600 |
| 2024/07/24 | 797 | 799 | 792 | 793 | 1,693,400 |
| 2024/07/23 | 796 | 802 | 795 | 800 | 1,437,800 |
| 2024/07/22 | 806 | 808 | 796 | 796 | 1,803,500 |
| 2024/07/19 | 816 | 816 | 801 | 807 | 1,775,300 |
| 2024/07/18 | 820 | 825 | 815 | 816 | 1,830,400 |
| 2024/07/17 | 824 | 833 | 823 | 827 | 1,852,400 |
| 2024/07/16 | 819 | 824 | 814 | 818 | 1,635,700 |
| 2024/07/12 | 810 | 820 | 808 | 818 | 1,928,900 |
| 2024/07/11 | 815 | 824 | 813 | 820 | 1,959,900 |
| 2024/07/10 | 800 | 812 | 799 | 809 | 1,942,600 |
| 2024/07/09 | 804 | 807 | 798 | 803 | 1,991,200 |
| 2024/07/08 | 808 | 809 | 797 | 801 | 2,172,700 |
| 2024/07/05 | 813 | 817 | 805 | 809 | 1,584,100 |
| 2024/07/04 | 802 | 817 | 802 | 817 | 1,694,800 |
| 2024/07/03 | 801 | 805 | 795 | 802 | 1,476,500 |
| 2024/07/02 | 794 | 803 | 792 | 801 | 2,787,200 |
| 2024/07/01 | 794 | 798 | 788 | 794 | 2,177,100 |
| 2024/06/28 | 790 | 792 | 779 | 782 | 2,884,700 |
| 2024/06/27 | 775 | 795 | 775 | 787 | 4,514,200 |
| 2024/06/26 | 784 | 785 | 774 | 779 | 1,796,400 |
| 2024/06/25 | 777 | 787 | 777 | 785 | 1,616,200 |
| 2024/06/24 | 778 | 779 | 770 | 775 | 2,196,200 |
| 2024/06/21 | 768 | 776 | 768 | 773 | 3,207,900 |
| 2024/06/20 | 763 | 767 | 758 | 765 | 1,398,200 |
| 2024/06/19 | 758 | 764 | 755 | 759 | 1,269,600 |
| 2024/06/18 | 757 | 758 | 751 | 757 | 1,491,100 |
| 2024/06/17 | 754 | 754 | 740 | 749 | 2,065,900 |
| 2024/06/14 | 753 | 761 | 752 | 759 | 2,418,500 |
| 2024/06/13 | 762 | 764 | 753 | 756 | 1,872,200 |
| 2024/06/12 | 750 | 763 | 749 | 762 | 2,091,400 |
| 2024/06/11 | 754 | 756 | 751 | 751 | 1,811,000 |
| 2024/06/10 | 742 | 754 | 742 | 752 | 1,807,000 |
| 2024/06/07 | 739 | 744 | 738 | 740 | 2,862,000 |
| 2024/06/06 | 750 | 751 | 737 | 741 | 3,771,700 |
| 2024/06/05 | 756 | 757 | 748 | 750 | 3,647,500 |
| 2024/06/04 | 770 | 776 | 764 | 775 | 2,674,200 |
| 2024/06/03 | 778 | 793 | 777 | 778 | 2,718,300 |
| 2024/05/31 | 763 | 771 | 761 | 770 | 2,843,600 |
| 2024/05/30 | 753 | 758 | 744 | 757 | 3,357,200 |
| 2024/05/29 | 763 | 763 | 754 | 758 | 2,338,600 |
| 2024/05/28 | 754 | 761 | 752 | 759 | 1,605,400 |
| 2024/05/27 | 763 | 763 | 753 | 758 | 2,265,700 |
| 2024/05/24 | 759 | 763 | 751 | 762 | 2,012,800 |
| 2024/05/23 | 764 | 771 | 753 | 769 | 2,560,900 |
| 2024/05/22 | 762 | 767 | 758 | 761 | 3,741,100 |
| 2024/05/21 | 779 | 786 | 770 | 770 | 2,862,300 |
| 2024/05/20 | 780 | 790 | 779 | 779 | 2,180,800 |
| 2024/05/17 | 770 | 779 | 766 | 778 | 3,247,200 |
| 2024/05/16 | 791 | 795 | 772 | 776 | 3,473,600 |
| 2024/05/15 | 822 | 824 | 805 | 806 | 1,621,000 |
| 2024/05/14 | 820 | 821 | 813 | 819 | 1,695,300 |
| 2024/05/13 | 827 | 833 | 814 | 825 | 2,036,800 |
| 2024/05/10 | 839 | 850 | 818 | 828 | 5,332,500 |
| 2024/05/09 | 867 | 881 | 860 | 869 | 2,186,000 |
| 2024/05/08 | 853 | 871 | 846 | 867 | 2,244,300 |
| 2024/05/07 | 853 | 858 | 847 | 856 | 1,494,200 |
| 2024/05/02 | 853 | 858 | 844 | 846 | 1,315,900 |
| 2024/05/01 | 855 | 864 | 851 | 861 | 1,834,400 |
| 2024/04/30 | 863 | 871 | 859 | 868 | 1,570,000 |
| 2024/04/26 | 858 | 864 | 846 | 852 | 2,374,600 |
| 2024/04/25 | 874 | 876 | 865 | 865 | 1,001,800 |
| 2024/04/24 | 863 | 879 | 863 | 879 | 1,520,500 |
| 2024/04/23 | 864 | 870 | 858 | 865 | 1,327,900 |
| 2024/04/22 | 870 | 871 | 862 | 868 | 1,350,700 |
| 2024/04/19 | 869 | 870 | 849 | 856 | 1,786,500 |
| 2024/04/18 | 859 | 876 | 853 | 871 | 1,518,600 |
| 2024/04/17 | 879 | 880 | 854 | 859 | 1,951,400 |
| 2024/04/16 | 889 | 893 | 874 | 879 | 1,926,900 |
| 2024/04/15 | 880 | 886 | 872 | 886 | 1,933,200 |
| 2024/04/12 | 892 | 894 | 884 | 888 | 1,789,600 |
| 2024/04/11 | 883 | 894 | 880 | 892 | 1,386,100 |
| 2024/04/10 | 893 | 902 | 890 | 893 | 1,723,300 |
| 2024/04/09 | 890 | 896 | 889 | 896 | 998,500 |
| 2024/04/08 | 885 | 895 | 882 | 895 | 1,328,000 |
| 2024/04/05 | 885 | 885 | 869 | 879 | 2,333,300 |
| 2024/04/04 | 904 | 904 | 891 | 891 | 2,648,000 |
| 2024/04/03 | 883 | 898 | 874 | 889 | 3,527,100 |
| 2024/04/02 | 879 | 889 | 874 | 883 | 2,251,800 |
| 2024/04/01 | 894 | 895 | 866 | 876 | 2,042,500 |
| 2024/03/29 | 870 | 886 | 861 | 884 | 2,892,100 |
| 2024/03/28 | 868 | 869 | 856 | 861 | 2,478,600 |
| 2024/03/27 | 878 | 889 | 874 | 881 | 2,686,900 |
| 2024/03/26 | 866 | 876 | 864 | 872 | 1,971,000 |
| 2024/03/25 | 863 | 873 | 863 | 866 | 1,926,200 |
| 2024/03/22 | 860 | 874 | 856 | 871 | 2,507,600 |
| 2024/03/21 | 856 | 862 | 852 | 854 | 2,749,700 |
| 2024/03/19 | 830 | 847 | 830 | 847 | 1,570,100 |
| 2024/03/18 | 815 | 835 | 814 | 833 | 1,711,700 |
| 2024/03/15 | 804 | 811 | 798 | 806 | 1,730,500 |
| 2024/03/14 | 800 | 803 | 793 | 802 | 1,751,500 |
| 2024/03/13 | 803 | 807 | 791 | 795 | 1,190,600 |
| 2024/03/12 | 795 | 798 | 779 | 798 | 1,470,800 |
| 2024/03/11 | 822 | 823 | 789 | 800 | 2,753,000 |
| 2024/03/08 | 828 | 843 | 823 | 833 | 2,676,100 |
| 2024/03/07 | 849 | 855 | 832 | 837 | 2,536,100 |
| 2024/03/06 | 825 | 844 | 822 | 843 | 1,945,800 |
| 2024/03/05 | 824 | 825 | 815 | 822 | 1,235,700 |
| 2024/03/04 | 833 | 837 | 821 | 825 | 1,837,800 |
| 2024/03/01 | 823 | 834 | 822 | 831 | 2,571,900 |
| 2024/02/29 | 829 | 831 | 816 | 820 | 2,328,400 |
| 2024/02/28 | 828 | 836 | 826 | 829 | 2,204,000 |
| 2024/02/27 | 811 | 829 | 811 | 828 | 2,554,900 |
| 2024/02/26 | 810 | 819 | 808 | 811 | 2,416,900 |
| 2024/02/22 | 813 | 815 | 791 | 797 | 2,100,600 |
| 2024/02/21 | 814 | 818 | 801 | 809 | 2,403,300 |
| 2024/02/20 | 788 | 810 | 788 | 807 | 2,565,900 |
| 2024/02/19 | 780 | 797 | 780 | 791 | 2,383,800 |
| 2024/02/16 | 770 | 784 | 768 | 776 | 2,888,900 |
| 2024/02/15 | 774 | 775 | 756 | 760 | 3,017,100 |
| 2024/02/14 | 791 | 795 | 765 | 766 | 3,300,800 |
| 2024/02/13 | 794 | 805 | 792 | 800 | 1,897,000 |
| 2024/02/09 | 801 | 802 | 792 | 794 | 1,616,600 |
| 2024/02/08 | 800 | 800 | 789 | 797 | 2,340,500 |
| 2024/02/07 | 808 | 816 | 796 | 797 | 2,269,600 |
| 2024/02/06 | 816 | 822 | 808 | 810 | 1,666,800 |
| 2024/02/05 | 803 | 819 | 800 | 815 | 3,693,900 |
| 2024/02/02 | 803 | 822 | 799 | 818 | 2,888,400 |
| 2024/02/01 | 804 | 808 | 798 | 805 | 2,262,200 |
| 2024/01/31 | 800 | 810 | 798 | 809 | 1,319,900 |
| 2024/01/30 | 805 | 805 | 799 | 800 | 1,212,900 |
| 2024/01/29 | 804 | 806 | 799 | 805 | 1,360,700 |
| 2024/01/26 | 798 | 802 | 792 | 796 | 2,017,800 |
| 2024/01/25 | 793 | 800 | 793 | 797 | 1,147,000 |
| 2024/01/24 | 796 | 796 | 787 | 791 | 1,206,600 |
| 2024/01/23 | 807 | 809 | 795 | 798 | 1,478,900 |
| 2024/01/22 | 800 | 806 | 797 | 805 | 1,451,600 |
| 2024/01/19 | 794 | 794 | 788 | 792 | 1,093,000 |
| 2024/01/18 | 787 | 794 | 785 | 786 | 1,210,000 |
| 2024/01/17 | 803 | 809 | 791 | 791 | 1,549,100 |
| 2024/01/16 | 799 | 802 | 795 | 798 | 1,554,900 |
| 2024/01/15 | 797 | 807 | 796 | 799 | 1,366,500 |
| 2024/01/12 | 814 | 814 | 795 | 797 | 2,120,100 |
| 2024/01/11 | 797 | 808 | 796 | 801 | 2,566,400 |
| 2024/01/10 | 782 | 793 | 781 | 786 | 2,226,700 |
| 2024/01/09 | 766 | 781 | 766 | 777 | 2,363,500 |
| 2024/01/05 | 778 | 787 | 778 | 780 | 1,690,100 |
| 2024/01/04 | 762 | 776 | 754 | 774 | 1,837,300 |