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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,500 | 3,700 | 3,500 | 3,600 | 1,900 |
| 2001/12/27 | 3,600 | 3,600 | 3,430 | 3,430 | 3,100 |
| 2001/12/26 | 3,400 | 3,450 | 3,400 | 3,450 | 2,500 |
| 2001/12/25 | 3,450 | 3,520 | 3,400 | 3,400 | 3,600 |
| 2001/12/21 | 3,700 | 3,700 | 3,410 | 3,550 | 5,100 |
| 2001/12/20 | 3,500 | 3,700 | 3,460 | 3,700 | 6,600 |
| 2001/12/19 | 3,550 | 3,550 | 3,410 | 3,520 | 7,000 |
| 2001/12/18 | 3,910 | 3,910 | 3,610 | 3,610 | 11,000 |
| 2001/12/17 | 4,110 | 4,110 | 3,870 | 3,990 | 8,700 |
| 2001/12/14 | 4,300 | 4,300 | 4,090 | 4,200 | 12,500 |
| 2001/12/13 | 4,400 | 4,420 | 4,210 | 4,390 | 6,200 |
| 2001/12/12 | 4,400 | 4,490 | 4,360 | 4,490 | 4,200 |
| 2001/12/11 | 4,600 | 4,600 | 4,420 | 4,430 | 5,700 |
| 2001/12/10 | 4,600 | 4,650 | 4,530 | 4,650 | 7,100 |
| 2001/12/07 | 4,710 | 4,710 | 4,580 | 4,600 | 4,500 |
| 2001/12/06 | 4,690 | 4,810 | 4,450 | 4,560 | 10,900 |
| 2001/12/05 | 4,570 | 4,620 | 4,410 | 4,540 | 4,900 |
| 2001/12/04 | 4,530 | 4,550 | 4,430 | 4,550 | 5,900 |
| 2001/12/03 | 4,850 | 4,890 | 4,500 | 4,550 | 8,000 |
| 2001/11/30 | 4,610 | 4,800 | 4,540 | 4,790 | 8,900 |
| 2001/11/29 | 4,510 | 4,600 | 4,500 | 4,600 | 4,500 |
| 2001/11/28 | 4,800 | 4,820 | 4,500 | 4,610 | 5,400 |
| 2001/11/27 | 4,570 | 4,920 | 4,550 | 4,800 | 17,700 |
| 2001/11/26 | 4,420 | 4,530 | 4,350 | 4,530 | 8,400 |
| 2001/11/22 | 4,450 | 4,450 | 4,300 | 4,350 | 5,600 |
| 2001/11/21 | 4,500 | 4,500 | 4,350 | 4,450 | 2,800 |
| 2001/11/20 | 4,610 | 4,610 | 4,500 | 4,590 | 7,400 |
| 2001/11/19 | 4,300 | 4,540 | 4,300 | 4,460 | 9,000 |
| 2001/11/16 | 4,250 | 4,300 | 4,130 | 4,200 | 7,100 |
| 2001/11/15 | 4,300 | 4,340 | 4,100 | 4,210 | 9,500 |
| 2001/11/14 | 4,000 | 4,400 | 3,950 | 4,270 | 14,900 |
| 2001/11/13 | 4,100 | 4,100 | 3,890 | 4,000 | 8,800 |
| 2001/11/12 | 4,150 | 4,150 | 4,000 | 4,100 | 4,400 |
| 2001/11/09 | 4,280 | 4,300 | 4,110 | 4,110 | 4,000 |
| 2001/11/08 | 4,310 | 4,350 | 4,200 | 4,280 | 4,500 |
| 2001/11/07 | 4,520 | 4,590 | 4,350 | 4,350 | 12,300 |
| 2001/11/06 | 4,500 | 4,550 | 4,410 | 4,420 | 5,200 |
| 2001/11/05 | 4,650 | 4,650 | 4,350 | 4,450 | 10,500 |
| 2001/11/02 | 4,710 | 4,850 | 4,680 | 4,680 | 6,000 |
| 2001/11/01 | 4,660 | 4,800 | 4,500 | 4,670 | 9,900 |
| 2001/10/31 | 4,550 | 4,950 | 4,400 | 4,680 | 15,900 |
| 2001/10/30 | 4,880 | 4,880 | 4,580 | 4,600 | 16,200 |
| 2001/10/29 | 5,400 | 5,450 | 5,000 | 5,010 | 13,000 |
| 2001/10/26 | 5,300 | 5,400 | 5,200 | 5,300 | 13,000 |
| 2001/10/25 | 5,080 | 5,320 | 5,080 | 5,100 | 18,100 |
| 2001/10/24 | 5,400 | 5,550 | 5,250 | 5,280 | 18,200 |
| 2001/10/23 | 5,850 | 5,950 | 5,250 | 5,550 | 19,200 |
| 2001/10/22 | 5,800 | 5,970 | 5,700 | 5,780 | 17,100 |
| 2001/10/19 | 5,400 | 5,800 | 5,400 | 5,700 | 25,100 |
| 2001/10/18 | 5,400 | 6,110 | 5,200 | 5,310 | 43,800 |
| 2001/10/17 | 5,140 | 5,440 | 5,050 | 5,440 | 27,900 |
| 2001/10/16 | 4,560 | 5,050 | 4,500 | 4,940 | 24,300 |
| 2001/10/15 | 4,150 | 4,600 | 4,030 | 4,590 | 23,000 |
| 2001/10/12 | 4,300 | 4,360 | 4,150 | 4,150 | 17,000 |
| 2001/10/11 | 4,050 | 4,120 | 4,020 | 4,080 | 4,000 |
| 2001/10/10 | 4,110 | 4,110 | 3,900 | 3,920 | 3,700 |
| 2001/10/09 | 4,010 | 4,140 | 4,000 | 4,120 | 5,500 |
| 2001/10/05 | 4,120 | 4,150 | 3,950 | 4,150 | 6,600 |
| 2001/10/04 | 4,100 | 4,250 | 3,950 | 4,090 | 14,200 |
| 2001/10/03 | 3,900 | 4,030 | 3,850 | 3,950 | 10,900 |
| 2001/10/02 | 3,850 | 3,850 | 3,770 | 3,800 | 2,600 |
| 2001/10/01 | 3,860 | 3,900 | 3,800 | 3,890 | 2,200 |
| 2001/09/28 | 3,650 | 3,800 | 3,650 | 3,800 | 5,100 |
| 2001/09/27 | 4,010 | 4,010 | 3,700 | 3,700 | 9,700 |
| 2001/09/26 | 4,050 | 4,080 | 3,980 | 4,000 | 17,500 |
| 2001/09/25 | 3,860 | 3,980 | 3,800 | 3,950 | 9,700 |
| 2001/09/21 | 3,860 | 3,860 | 3,560 | 3,630 | 13,700 |
| 2001/09/20 | 4,000 | 4,000 | 3,800 | 3,870 | 12,000 |
| 2001/09/19 | 4,000 | 4,300 | 4,000 | 4,170 | 28,200 |
| 2001/09/18 | 3,500 | 4,000 | 3,500 | 3,900 | 25,100 |
| 2001/09/17 | 3,550 | 3,560 | 3,400 | 3,500 | 14,500 |
| 2001/09/14 | 3,600 | 3,600 | 3,560 | 3,600 | 9,300 |
| 2001/09/13 | 3,150 | 3,350 | 3,150 | 3,350 | 10,400 |
| 2001/09/12 | 3,050 | 3,330 | 3,050 | 3,100 | 21,600 |
| 2001/09/11 | 3,300 | 3,600 | 3,300 | 3,500 | 17,100 |
| 2001/09/10 | 3,250 | 3,300 | 3,200 | 3,250 | 7,300 |
| 2001/09/07 | 3,580 | 3,580 | 3,300 | 3,320 | 20,400 |
| 2001/09/06 | 3,710 | 3,900 | 3,580 | 3,700 | 27,500 |
| 2001/09/05 | 3,390 | 3,730 | 3,310 | 3,710 | 18,000 |
| 2001/09/04 | 3,300 | 3,360 | 3,100 | 3,360 | 13,300 |
| 2001/09/03 | 3,340 | 3,380 | 3,200 | 3,200 | 9,300 |
| 2001/08/31 | 3,100 | 3,450 | 3,010 | 3,230 | 15,000 |
| 2001/08/30 | 3,000 | 3,200 | 2,950 | 3,200 | 21,400 |
| 2001/08/29 | 3,200 | 3,200 | 2,990 | 2,990 | 28,300 |
| 2001/08/28 | 3,230 | 3,350 | 3,200 | 3,240 | 12,600 |
| 2001/08/27 | 3,420 | 3,460 | 3,200 | 3,230 | 24,800 |
| 2001/08/24 | 3,500 | 3,500 | 3,250 | 3,360 | 20,100 |
| 2001/08/23 | 3,800 | 3,880 | 3,480 | 3,490 | 27,900 |
| 2001/08/22 | 3,550 | 3,900 | 3,540 | 3,700 | 21,100 |
| 2001/08/21 | 3,580 | 3,700 | 3,550 | 3,550 | 28,700 |
| 2001/08/20 | 3,680 | 3,680 | 3,550 | 3,580 | 10,300 |
| 2001/08/17 | 3,570 | 3,750 | 3,550 | 3,720 | 22,400 |
| 2001/08/16 | 3,650 | 3,650 | 3,520 | 3,550 | 30,300 |
| 2001/08/15 | 4,110 | 4,110 | 3,650 | 3,800 | 70,600 |
| 2001/08/14 | 4,320 | 4,360 | 3,900 | 4,100 | 33,000 |
| 2001/08/13 | 4,700 | 4,700 | 4,260 | 4,280 | 15,400 |
| 2001/08/10 | 4,850 | 4,850 | 4,750 | 4,760 | 7,800 |
| 2001/08/09 | 5,200 | 5,200 | 4,900 | 4,910 | 16,800 |
| 2001/08/08 | 5,210 | 5,330 | 5,200 | 5,210 | 5,600 |
| 2001/08/07 | 5,320 | 5,320 | 5,200 | 5,210 | 8,100 |
| 2001/08/06 | 5,360 | 5,400 | 5,300 | 5,340 | 8,600 |
| 2001/08/03 | 5,640 | 5,640 | 5,300 | 5,460 | 21,400 |
| 2001/08/02 | 5,180 | 5,700 | 5,180 | 5,650 | 89,900 |
| 2001/08/01 | 6,150 | 6,180 | 5,900 | 6,180 | 12,400 |
| 2001/07/31 | 5,840 | 6,090 | 5,840 | 6,020 | 6,900 |
| 2001/07/30 | 6,200 | 6,200 | 5,750 | 5,850 | 17,300 |
| 2001/07/27 | 6,550 | 6,550 | 6,250 | 6,350 | 8,800 |
| 2001/07/26 | 6,900 | 6,990 | 6,350 | 6,350 | 21,900 |
| 2001/07/25 | 6,200 | 6,800 | 6,100 | 6,800 | 53,800 |
| 2001/07/24 | 6,150 | 6,500 | 5,980 | 6,150 | 21,900 |
| 2001/07/23 | 6,400 | 6,400 | 5,950 | 6,150 | 18,100 |
| 2001/07/19 | 6,500 | 6,500 | 6,380 | 6,500 | 9,100 |
| 2001/07/18 | 6,670 | 6,700 | 6,410 | 6,500 | 9,900 |
| 2001/07/17 | 6,600 | 6,650 | 6,520 | 6,570 | 8,000 |
| 2001/07/16 | 7,120 | 7,200 | 6,900 | 6,900 | 12,200 |
| 2001/07/13 | 7,300 | 7,700 | 7,090 | 7,090 | 34,100 |
| 2001/07/12 | 6,600 | 7,200 | 6,600 | 7,080 | 35,800 |
| 2001/07/11 | 6,570 | 6,600 | 6,300 | 6,300 | 36,700 |
| 2001/07/10 | 6,900 | 7,100 | 6,650 | 6,770 | 37,800 |
| 2001/07/09 | 7,000 | 7,110 | 6,800 | 6,800 | 53,500 |
| 2001/07/06 | 8,000 | 8,000 | 7,800 | 7,800 | 25,300 |
| 2001/07/05 | 8,890 | 8,890 | 8,670 | 8,800 | 9,000 |
| 2001/07/04 | 9,050 | 9,100 | 8,720 | 9,040 | 19,300 |
| 2001/07/03 | 9,100 | 9,190 | 9,060 | 9,190 | 5,200 |
| 2001/07/02 | 9,580 | 9,580 | 9,030 | 9,200 | 9,200 |
| 2001/06/29 | 9,450 | 9,700 | 9,350 | 9,480 | 7,200 |
| 2001/06/28 | 9,400 | 9,440 | 9,030 | 9,300 | 19,500 |
| 2001/06/27 | 9,690 | 9,690 | 9,380 | 9,440 | 13,200 |
| 2001/06/26 | 9,430 | 9,500 | 9,400 | 9,490 | 9,800 |
| 2001/06/25 | 9,680 | 9,710 | 9,280 | 9,430 | 22,600 |
| 2001/06/22 | 10,200 | 10,400 | 9,720 | 9,720 | 32,100 |
| 2001/06/21 | 10,000 | 10,100 | 9,700 | 10,000 | 39,600 |
| 2001/06/20 | 10,200 | 10,200 | 9,580 | 9,900 | 30,900 |
| 2001/06/19 | 10,000 | 10,700 | 9,990 | 10,200 | 27,200 |
| 2001/06/18 | 11,000 | 11,100 | 9,960 | 10,000 | 49,800 |
| 2001/06/15 | 11,500 | 11,600 | 11,100 | 11,400 | 29,500 |
| 2001/06/14 | 12,100 | 12,200 | 11,800 | 12,200 | 15,900 |
| 2001/06/13 | 12,500 | 12,700 | 12,000 | 12,400 | 24,700 |
| 2001/06/12 | 13,000 | 13,000 | 12,300 | 12,500 | 20,400 |
| 2001/06/11 | 13,800 | 13,800 | 13,000 | 13,400 | 26,200 |
| 2001/06/08 | 13,800 | 14,100 | 13,200 | 14,000 | 49,200 |
| 2001/06/07 | 12,800 | 13,100 | 12,200 | 13,000 | 81,100 |
| 2001/06/06 | 13,800 | 13,900 | 12,800 | 13,100 | 34,300 |
| 2001/06/05 | 13,300 | 13,400 | 13,100 | 13,400 | 10,800 |
| 2001/06/04 | 13,600 | 14,000 | 13,200 | 13,400 | 14,900 |
| 2001/06/01 | 13,900 | 14,500 | 13,600 | 13,700 | 22,900 |
| 2001/05/31 | 14,500 | 14,500 | 13,600 | 13,900 | 28,700 |
| 2001/05/30 | 16,000 | 16,000 | 14,500 | 14,900 | 28,700 |
| 2001/05/29 | 16,400 | 16,400 | 16,000 | 16,200 | 14,700 |
| 2001/05/28 | 17,200 | 17,200 | 16,100 | 16,400 | 15,300 |
| 2001/05/25 | 17,300 | 17,400 | 17,000 | 17,200 | 10,800 |
| 2001/05/24 | 17,600 | 17,600 | 17,200 | 17,500 | 9,200 |
| 2001/05/23 | 18,000 | 18,200 | 17,800 | 17,800 | 7,000 |
| 2001/05/22 | 17,800 | 18,300 | 17,600 | 18,200 | 17,400 |
| 2001/05/21 | 17,700 | 17,700 | 17,200 | 17,200 | 8,400 |
| 2001/05/18 | 17,300 | 17,700 | 17,100 | 17,500 | 12,100 |
| 2001/05/17 | 18,200 | 18,300 | 17,000 | 17,700 | 11,900 |
| 2001/05/16 | 18,300 | 18,500 | 18,000 | 18,000 | 3,400 |
| 2001/05/15 | 18,600 | 19,000 | 18,300 | 18,300 | 3,700 |
| 2001/05/14 | 19,000 | 19,000 | 18,500 | 18,900 | 3,400 |
| 2001/05/11 | 18,600 | 19,500 | 18,600 | 19,500 | 6,000 |
| 2001/05/10 | 19,300 | 19,300 | 18,500 | 18,700 | 7,900 |
| 2001/05/09 | 20,200 | 20,200 | 19,300 | 19,500 | 12,700 |
| 2001/05/08 | 18,700 | 20,400 | 18,500 | 20,200 | 37,600 |
| 2001/05/07 | 18,400 | 19,100 | 18,000 | 18,900 | 9,800 |
| 2001/05/02 | 18,300 | 18,300 | 17,400 | 18,000 | 12,200 |
| 2001/05/01 | 16,600 | 17,800 | 16,600 | 17,700 | 24,200 |
| 2001/04/27 | 17,000 | 17,000 | 17,000 | 17,000 | 8,300 |
| 2001/04/26 | 19,000 | 19,200 | 18,800 | 19,000 | 12,500 |
| 2001/04/25 | 18,800 | 18,900 | 18,300 | 18,800 | 5,900 |
| 2001/04/24 | 18,700 | 19,000 | 18,300 | 19,000 | 7,200 |
| 2001/04/23 | 19,400 | 19,400 | 18,800 | 19,000 | 8,500 |
| 2001/04/20 | 19,500 | 19,500 | 19,000 | 19,200 | 18,800 |
| 2001/04/19 | 18,800 | 19,000 | 18,100 | 19,000 | 35,800 |
| 2001/04/18 | 17,500 | 17,900 | 17,000 | 17,000 | 16,800 |
| 2001/04/17 | 17,700 | 17,700 | 17,000 | 17,000 | 10,200 |
| 2001/04/16 | 18,200 | 18,200 | 17,700 | 18,100 | 5,700 |
| 2001/04/13 | 19,100 | 19,100 | 18,100 | 18,200 | 9,200 |
| 2001/04/12 | 18,800 | 19,000 | 18,400 | 18,700 | 17,900 |
| 2001/04/11 | 18,200 | 19,200 | 18,100 | 18,400 | 21,300 |
| 2001/04/10 | 17,700 | 18,000 | 17,100 | 17,700 | 31,700 |
| 2001/04/09 | 19,700 | 19,700 | 17,700 | 17,800 | 37,300 |
| 2001/04/06 | 21,600 | 21,600 | 19,700 | 19,700 | 58,200 |
| 2001/04/05 | 21,000 | 21,500 | 20,300 | 21,000 | 27,500 |
| 2001/04/04 | 21,200 | 21,200 | 20,700 | 21,200 | 7,300 |
| 2001/04/03 | 21,500 | 22,100 | 21,400 | 21,800 | 12,600 |
| 2001/04/02 | 22,000 | 22,000 | 21,500 | 21,600 | 5,400 |
| 2001/03/30 | 22,100 | 22,400 | 21,400 | 22,400 | 12,600 |
| 2001/03/29 | 22,200 | 22,300 | 21,600 | 22,100 | 5,000 |
| 2001/03/28 | 23,000 | 23,700 | 22,500 | 23,000 | 13,400 |
| 2001/03/27 | 23,200 | 23,500 | 22,000 | 22,800 | 14,500 |
| 2001/03/26 | 24,000 | 24,200 | 22,700 | 23,100 | 22,300 |
| 2001/03/23 | 21,800 | 23,600 | 21,200 | 23,600 | 22,600 |
| 2001/03/22 | 22,000 | 22,300 | 21,200 | 21,600 | 8,500 |
| 2001/03/21 | 21,000 | 21,800 | 20,900 | 21,800 | 19,200 |
| 2001/03/19 | 22,500 | 23,200 | 21,900 | 22,000 | 8,200 |
| 2001/03/16 | 22,200 | 23,000 | 22,000 | 22,500 | 9,200 |
| 2001/03/15 | 20,600 | 22,200 | 20,300 | 22,000 | 5,200 |
| 2001/03/14 | 22,000 | 22,900 | 21,700 | 21,800 | 13,500 |
| 2001/03/13 | 20,000 | 21,500 | 19,500 | 21,200 | 17,800 |
| 2001/03/12 | 21,400 | 21,400 | 20,800 | 20,900 | 7,400 |
| 2001/03/09 | 22,000 | 22,500 | 21,800 | 22,000 | 14,400 |
| 2001/03/08 | 21,900 | 22,400 | 21,700 | 22,000 | 27,000 |
| 2001/03/07 | 23,600 | 24,100 | 21,100 | 22,000 | 51,700 |
| 2001/03/06 | 22,200 | 22,200 | 21,800 | 22,200 | 29,500 |
| 2001/03/05 | 21,500 | 22,200 | 20,200 | 20,200 | 17,600 |
| 2001/03/02 | 21,000 | 22,300 | 21,000 | 21,600 | 26,900 |
| 2001/03/01 | 22,000 | 22,100 | 20,400 | 20,700 | 39,500 |
| 2001/02/28 | 22,000 | 22,800 | 21,800 | 22,400 | 29,600 |
| 2001/02/27 | 24,200 | 24,500 | 23,200 | 23,200 | 22,000 |
| 2001/02/26 | 26,900 | 26,900 | 25,200 | 25,200 | 8,500 |
| 2001/02/23 | 26,900 | 27,400 | 26,700 | 27,200 | 13,600 |
| 2001/02/22 | 27,500 | 27,500 | 26,300 | 26,700 | 16,300 |
| 2001/02/21 | 28,300 | 28,400 | 27,500 | 28,300 | 7,000 |
| 2001/02/20 | 27,300 | 28,900 | 27,300 | 28,900 | 19,400 |
| 2001/02/19 | 28,100 | 28,100 | 27,900 | 27,900 | 7,900 |
| 2001/02/16 | 31,500 | 31,900 | 29,600 | 29,900 | 14,900 |
| 2001/02/15 | 30,000 | 32,300 | 29,900 | 31,000 | 9,000 |
| 2001/02/14 | 30,500 | 30,500 | 29,800 | 30,100 | 10,700 |
| 2001/02/13 | 31,200 | 31,200 | 30,500 | 30,600 | 11,500 |
| 2001/02/09 | 31,000 | 31,600 | 31,000 | 31,100 | 13,900 |
| 2001/02/08 | 32,000 | 32,100 | 31,200 | 31,700 | 7,600 |
| 2001/02/07 | 34,000 | 34,000 | 32,000 | 33,000 | 13,100 |
| 2001/02/06 | 32,000 | 34,500 | 32,000 | 34,000 | 25,200 |
| 2001/02/05 | 31,600 | 32,000 | 30,500 | 31,800 | 8,100 |
| 2001/02/02 | 32,500 | 33,000 | 31,900 | 32,600 | 16,500 |
| 2001/02/01 | 32,300 | 32,500 | 31,500 | 31,900 | 11,600 |
| 2001/01/31 | 31,000 | 32,600 | 31,000 | 32,500 | 12,200 |
| 2001/01/30 | 30,600 | 31,500 | 30,100 | 31,000 | 17,500 |
| 2001/01/29 | 31,000 | 31,000 | 29,800 | 30,500 | 19,500 |
| 2001/01/26 | 33,000 | 33,300 | 31,000 | 32,300 | 34,300 |
| 2001/01/25 | 34,500 | 35,400 | 33,000 | 34,000 | 51,800 |
| 2001/01/24 | 31,700 | 35,500 | 31,700 | 34,000 | 37,100 |
| 2001/01/23 | 31,700 | 31,700 | 29,800 | 30,700 | 14,800 |
| 2001/01/22 | 31,000 | 33,300 | 31,000 | 31,800 | 38,700 |
| 2001/01/19 | 31,500 | 31,500 | 30,400 | 31,500 | 42,600 |
| 2001/01/18 | 29,500 | 29,500 | 29,500 | 29,500 | 16,700 |
| 2001/01/17 | 26,400 | 27,500 | 26,300 | 27,500 | 26,600 |
| 2001/01/16 | 24,100 | 25,500 | 23,800 | 25,500 | 27,400 |
| 2001/01/15 | 23,500 | 23,500 | 23,500 | 23,500 | 6,800 |
| 2001/01/12 | 22,300 | 22,400 | 21,000 | 21,500 | 22,200 |
| 2001/01/11 | 24,600 | 24,600 | 22,300 | 22,300 | 7,500 |
| 2001/01/10 | 25,000 | 26,400 | 24,000 | 24,300 | 21,900 |
| 2001/01/09 | 27,000 | 27,000 | 25,200 | 25,200 | 5,400 |
| 2001/01/05 | 26,400 | 28,300 | 26,400 | 27,200 | 10,900 |
| 2001/01/04 | 27,000 | 27,300 | 26,400 | 26,400 | 7,400 |