精工技研(6834)の株価時系列情報
精工技研(6834)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 26,400 | 26,500 | 26,000 | 26,400 | 4,900 |
| 2000/12/28 | 25,200 | 26,200 | 25,200 | 26,000 | 7,000 |
| 2000/12/27 | 26,000 | 26,400 | 25,000 | 25,000 | 5,500 |
| 2000/12/26 | 26,200 | 26,200 | 25,800 | 25,800 | 10,100 |
| 2000/12/25 | 24,400 | 24,400 | 24,400 | 24,400 | 12,600 |
| 2000/12/22 | 24,000 | 24,000 | 21,800 | 22,400 | 37,800 |
| 2000/12/21 | 23,800 | 23,800 | 23,800 | 23,800 | 5,000 |
| 2000/12/20 | 26,000 | 26,500 | 25,800 | 25,800 | 19,400 |
| 2000/12/19 | 29,500 | 29,500 | 27,800 | 27,800 | 8,500 |
| 2000/12/18 | 29,900 | 30,000 | 29,000 | 29,800 | 9,400 |
| 2000/12/15 | 30,000 | 30,800 | 30,000 | 30,200 | 7,200 |
| 2000/12/14 | 32,900 | 32,900 | 31,600 | 31,800 | 4,900 |
| 2000/12/13 | 32,000 | 33,900 | 31,000 | 33,900 | 6,300 |
| 2000/12/12 | 33,500 | 33,500 | 32,200 | 32,200 | 7,300 |
| 2000/12/11 | 33,000 | 33,500 | 32,400 | 33,300 | 7,100 |
| 2000/12/08 | 32,400 | 32,600 | 32,000 | 32,000 | 5,100 |
| 2000/12/07 | 32,900 | 33,400 | 32,500 | 32,900 | 4,200 |
| 2000/12/06 | 33,700 | 34,700 | 33,200 | 33,900 | 16,700 |
| 2000/12/05 | 31,500 | 32,000 | 30,600 | 31,200 | 5,600 |
| 2000/12/04 | 31,600 | 32,900 | 30,400 | 31,500 | 7,900 |
| 2000/12/01 | 28,000 | 31,000 | 28,000 | 31,000 | 26,600 |
| 2000/11/30 | 30,000 | 30,000 | 27,000 | 29,000 | 30,500 |
| 2000/11/29 | 33,000 | 33,000 | 30,500 | 30,500 | 14,700 |
| 2000/11/28 | 34,000 | 35,000 | 33,400 | 34,100 | 24,400 |
| 2000/11/27 | 35,100 | 35,700 | 33,800 | 35,000 | 23,500 |
| 2000/11/24 | 36,000 | 36,000 | 34,000 | 34,700 | 9,200 |
| 2000/11/22 | 37,300 | 37,300 | 36,000 | 36,000 | 28,500 |
| 2000/11/21 | 38,000 | 38,000 | 36,000 | 36,300 | 10,200 |
| 2000/11/20 | 39,700 | 40,000 | 39,000 | 39,100 | 7,100 |
| 2000/11/17 | 40,000 | 41,000 | 40,000 | 40,500 | 8,700 |
| 2000/11/16 | 44,900 | 44,900 | 41,500 | 42,000 | 6,400 |
| 2000/11/15 | 43,600 | 45,300 | 43,500 | 44,500 | 15,300 |
| 2000/11/14 | 40,300 | 41,700 | 40,300 | 41,600 | 3,800 |
| 2000/11/13 | 40,000 | 41,000 | 38,600 | 40,800 | 7,600 |
| 2000/11/10 | 42,500 | 43,000 | 41,600 | 43,000 | 3,800 |
| 2000/11/09 | 44,000 | 44,800 | 42,800 | 43,500 | 8,600 |
| 2000/11/08 | 44,500 | 45,800 | 44,500 | 45,800 | 15,600 |
| 2000/11/07 | 45,000 | 45,000 | 43,500 | 44,400 | 9,400 |
| 2000/11/06 | 40,800 | 45,800 | 40,800 | 45,000 | 25,500 |
| 2000/11/02 | 38,900 | 41,900 | 38,600 | 40,800 | 20,000 |
| 2000/11/01 | 37,800 | 39,900 | 37,400 | 39,900 | 39,700 |
| 2000/10/31 | 38,000 | 38,000 | 34,900 | 34,900 | 32,200 |
| 2000/10/30 | 41,700 | 42,000 | 39,900 | 39,900 | 5,400 |
| 2000/10/27 | 42,100 | 42,900 | 41,100 | 41,600 | 16,300 |
| 2000/10/26 | 38,000 | 41,000 | 38,000 | 40,500 | 57,800 |
| 2000/10/25 | 45,800 | 45,800 | 42,700 | 43,000 | 26,400 |
| 2000/10/24 | 47,900 | 48,500 | 46,800 | 47,700 | 5,600 |
| 2000/10/23 | 45,100 | 48,100 | 44,200 | 46,900 | 19,500 |
| 2000/10/20 | 46,000 | 46,600 | 44,000 | 44,100 | 17,400 |
| 2000/10/19 | 44,000 | 44,500 | 42,500 | 44,500 | 15,200 |
| 2000/10/18 | 45,100 | 45,100 | 42,300 | 44,000 | 20,200 |
| 2000/10/17 | 46,800 | 47,900 | 44,300 | 45,600 | 22,700 |
| 2000/10/16 | 46,800 | 47,200 | 46,000 | 46,100 | 12,300 |
| 2000/10/13 | 42,000 | 44,500 | 41,100 | 44,500 | 14,900 |
| 2000/10/12 | 44,500 | 45,500 | 43,100 | 44,000 | 35,000 |
| 2000/10/11 | 48,700 | 48,700 | 44,700 | 46,000 | 25,500 |
| 2000/10/10 | 51,100 | 51,100 | 49,500 | 49,700 | 12,300 |
| 2000/10/06 | 51,900 | 52,500 | 51,400 | 52,300 | 15,100 |
| 2000/10/05 | 53,400 | 53,900 | 51,200 | 52,000 | 18,100 |
| 2000/10/04 | 53,300 | 54,800 | 50,700 | 53,400 | 68,300 |
| 2000/10/03 | 48,800 | 53,400 | 48,800 | 53,300 | 63,400 |
| 2000/10/02 | 47,100 | 49,200 | 46,000 | 48,500 | 24,300 |
| 2000/09/29 | 48,500 | 49,900 | 48,500 | 48,500 | 13,200 |
| 2000/09/28 | 49,000 | 51,500 | 47,500 | 48,500 | 13,800 |
| 2000/09/27 | 50,000 | 50,000 | 48,500 | 49,100 | 12,100 |
| 2000/09/26 | 50,000 | 50,900 | 49,500 | 50,700 | 12,800 |
| 2000/09/25 | 50,200 | 52,000 | 50,200 | 50,900 | 10,200 |
| 2000/09/22 | 51,000 | 51,000 | 49,000 | 50,000 | 15,800 |
| 2000/09/21 | 51,600 | 52,500 | 51,400 | 52,000 | 21,200 |
| 2000/09/20 | 53,000 | 55,500 | 51,500 | 51,600 | 30,000 |
| 2000/09/19 | 52,000 | 52,500 | 48,500 | 50,500 | 31,800 |
| 2000/09/18 | 56,400 | 56,500 | 54,000 | 55,000 | 12,600 |
| 2000/09/14 | 57,000 | 59,800 | 55,800 | 57,000 | 24,100 |
| 2000/09/13 | 58,100 | 59,000 | 53,000 | 56,500 | 60,900 |
| 2000/09/12 | 64,400 | 64,700 | 60,000 | 60,100 | 47,000 |
| 2000/09/11 | 66,000 | 67,200 | 65,000 | 65,300 | 17,800 |
| 2000/09/08 | 65,500 | 66,900 | 65,000 | 66,800 | 31,800 |
| 2000/09/07 | 64,600 | 66,500 | 64,500 | 65,900 | 25,900 |
| 2000/09/06 | 62,600 | 67,300 | 62,600 | 65,600 | 34,100 |
| 2000/09/05 | 61,600 | 65,000 | 61,200 | 62,700 | 26,300 |
| 2000/09/04 | 66,300 | 66,300 | 62,000 | 62,600 | 29,400 |
| 2000/09/01 | 69,500 | 69,700 | 65,500 | 67,300 | 98,200 |
| 2000/08/31 | 65,900 | 68,500 | 64,100 | 68,500 | 88,500 |
| 2000/08/30 | 60,000 | 65,400 | 59,900 | 64,000 | 167,100 |
| 2000/08/29 | 55,000 | 58,000 | 54,500 | 57,800 | 35,000 |
| 2000/08/28 | 52,800 | 54,500 | 52,600 | 54,500 | 22,200 |
| 2000/08/25 | 54,100 | 54,200 | 51,500 | 52,300 | 30,500 |
| 2000/08/24 | 53,000 | 55,300 | 52,000 | 54,100 | 38,700 |
| 2000/08/23 | 57,500 | 57,500 | 52,000 | 53,600 | 39,300 |
| 2000/08/22 | 58,900 | 58,900 | 56,000 | 57,300 | 31,900 |
| 2000/08/21 | 62,000 | 62,000 | 58,500 | 58,900 | 17,400 |
| 2000/08/18 | 61,000 | 63,200 | 61,000 | 62,400 | 28,100 |
| 2000/08/17 | 63,900 | 63,900 | 59,000 | 60,500 | 50,500 |
| 2000/08/16 | 59,900 | 66,000 | 58,900 | 64,000 | 71,400 |
| 2000/08/15 | 60,000 | 60,000 | 57,500 | 60,000 | 65,900 |
| 2000/08/14 | 54,900 | 56,900 | 54,000 | 56,500 | 83,000 |
| 2000/08/11 | 51,400 | 51,900 | 51,000 | 51,900 | 39,100 |
| 2000/08/10 | 53,500 | 55,000 | 46,900 | 46,900 | 64,500 |
| 2000/08/09 | 49,500 | 54,300 | 49,200 | 53,500 | 140,900 |
| 2000/08/08 | 50,800 | 50,900 | 48,200 | 50,500 | 87,500 |
| 2000/08/07 | 47,300 | 51,000 | 46,700 | 49,400 | 164,600 |
| 2000/08/04 | 41,900 | 46,300 | 40,500 | 46,300 | 179,800 |
| 2000/08/03 | 39,100 | 41,500 | 39,000 | 41,300 | 210,300 |
| 2000/08/02 | 34,800 | 40,500 | 34,400 | 37,100 | 320,700 |
| 2000/08/01 | 39,000 | 39,500 | 33,600 | 35,500 | 382,400 |
| 2000/07/31 | 35,000 | 35,000 | 35,000 | 35,000 | 749,600 |