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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,750 | 4,900 | 4,750 | 4,900 | 6,900 |
| 2003/12/29 | 4,770 | 4,780 | 4,600 | 4,720 | 10,800 |
| 2003/12/26 | 4,650 | 4,750 | 4,600 | 4,700 | 4,500 |
| 2003/12/25 | 4,430 | 4,650 | 4,430 | 4,550 | 15,500 |
| 2003/12/24 | 4,680 | 4,680 | 4,420 | 4,420 | 12,600 |
| 2003/12/22 | 4,760 | 4,800 | 4,650 | 4,700 | 4,300 |
| 2003/12/19 | 4,820 | 4,940 | 4,750 | 4,750 | 5,600 |
| 2003/12/18 | 4,890 | 4,890 | 4,800 | 4,800 | 2,800 |
| 2003/12/17 | 4,990 | 5,000 | 4,760 | 4,990 | 4,400 |
| 2003/12/16 | 4,920 | 4,950 | 4,820 | 4,940 | 5,700 |
| 2003/12/15 | 5,000 | 5,000 | 4,860 | 4,950 | 3,200 |
| 2003/12/12 | 4,900 | 4,980 | 4,820 | 4,820 | 2,500 |
| 2003/12/11 | 4,750 | 4,900 | 4,720 | 4,900 | 4,900 |
| 2003/12/10 | 4,850 | 4,950 | 4,790 | 4,800 | 5,800 |
| 2003/12/09 | 5,200 | 5,200 | 4,800 | 5,000 | 5,000 |
| 2003/12/08 | 5,300 | 5,300 | 5,150 | 5,150 | 2,900 |
| 2003/12/05 | 5,230 | 5,390 | 5,220 | 5,290 | 1,500 |
| 2003/12/04 | 5,490 | 5,490 | 5,210 | 5,390 | 3,400 |
| 2003/12/03 | 5,220 | 5,400 | 5,100 | 5,400 | 15,000 |
| 2003/12/02 | 5,300 | 5,570 | 5,280 | 5,300 | 40,900 |
| 2003/12/01 | 4,900 | 5,240 | 4,820 | 5,240 | 5,300 |
| 2003/11/28 | 5,170 | 5,190 | 4,800 | 4,920 | 13,300 |
| 2003/11/27 | 5,390 | 5,390 | 5,200 | 5,200 | 4,300 |
| 2003/11/26 | 5,110 | 5,300 | 5,100 | 5,290 | 6,700 |
| 2003/11/25 | 5,200 | 5,200 | 5,000 | 5,010 | 5,600 |
| 2003/11/21 | 4,980 | 5,060 | 4,860 | 4,960 | 2,700 |
| 2003/11/20 | 4,960 | 5,090 | 4,910 | 4,980 | 4,300 |
| 2003/11/19 | 5,010 | 5,010 | 4,930 | 4,960 | 4,200 |
| 2003/11/18 | 4,950 | 5,350 | 4,900 | 5,250 | 4,200 |
| 2003/11/17 | 5,100 | 5,100 | 4,750 | 4,990 | 10,800 |
| 2003/11/14 | 5,870 | 5,870 | 5,230 | 5,250 | 15,000 |
| 2003/11/13 | 5,860 | 6,020 | 5,770 | 5,770 | 8,600 |
| 2003/11/12 | 5,800 | 6,000 | 5,700 | 5,700 | 2,900 |
| 2003/11/11 | 6,400 | 6,400 | 5,620 | 5,800 | 10,600 |
| 2003/11/10 | 6,420 | 6,560 | 6,420 | 6,500 | 2,100 |
| 2003/11/07 | 6,800 | 6,800 | 6,600 | 6,600 | 2,700 |
| 2003/11/06 | 6,700 | 6,880 | 6,600 | 6,750 | 11,100 |
| 2003/11/05 | 6,620 | 6,620 | 6,400 | 6,600 | 4,300 |
| 2003/11/04 | 6,260 | 6,700 | 6,260 | 6,700 | 16,900 |
| 2003/10/31 | 6,150 | 6,300 | 6,110 | 6,180 | 5,300 |
| 2003/10/30 | 6,150 | 6,400 | 6,150 | 6,150 | 3,500 |
| 2003/10/29 | 6,340 | 6,450 | 6,100 | 6,100 | 7,500 |
| 2003/10/28 | 6,550 | 6,640 | 6,210 | 6,250 | 4,600 |
| 2003/10/27 | 6,090 | 6,690 | 5,920 | 6,650 | 9,200 |
| 2003/10/24 | 6,250 | 6,500 | 6,200 | 6,200 | 14,700 |
| 2003/10/23 | 6,190 | 6,200 | 5,850 | 5,850 | 22,500 |
| 2003/10/22 | 6,600 | 6,750 | 6,450 | 6,450 | 19,500 |
| 2003/10/21 | 7,000 | 7,000 | 6,300 | 6,700 | 26,800 |
| 2003/10/20 | 6,900 | 8,000 | 6,600 | 7,150 | 40,100 |
| 2003/10/17 | 6,300 | 7,000 | 6,300 | 7,000 | 65,000 |
| 2003/10/16 | 5,740 | 6,200 | 5,700 | 6,000 | 68,300 |
| 2003/10/15 | 5,650 | 5,650 | 5,330 | 5,640 | 11,700 |
| 2003/10/14 | 5,300 | 5,700 | 5,230 | 5,600 | 27,800 |
| 2003/10/10 | 5,100 | 5,200 | 5,100 | 5,200 | 7,900 |
| 2003/10/09 | 5,230 | 5,230 | 5,100 | 5,140 | 3,800 |
| 2003/10/08 | 5,260 | 5,270 | 5,180 | 5,180 | 5,800 |
| 2003/10/07 | 5,200 | 5,260 | 5,160 | 5,200 | 11,600 |
| 2003/10/06 | 5,390 | 5,390 | 5,100 | 5,250 | 13,100 |
| 2003/10/03 | 5,600 | 5,600 | 5,350 | 5,380 | 7,000 |
| 2003/10/02 | 5,300 | 5,500 | 5,300 | 5,500 | 18,700 |
| 2003/10/01 | 5,020 | 5,200 | 5,020 | 5,200 | 12,800 |
| 2003/09/30 | 4,960 | 4,970 | 4,860 | 4,940 | 3,000 |
| 2003/09/29 | 4,990 | 4,990 | 4,800 | 4,820 | 1,500 |
| 2003/09/26 | 4,700 | 4,900 | 4,700 | 4,880 | 8,400 |
| 2003/09/25 | 4,840 | 4,860 | 4,790 | 4,810 | 5,300 |
| 2003/09/24 | 5,100 | 5,200 | 4,950 | 4,990 | 10,200 |
| 2003/09/22 | 5,350 | 5,370 | 5,020 | 5,300 | 8,600 |
| 2003/09/19 | 5,400 | 5,430 | 5,350 | 5,420 | 7,400 |
| 2003/09/18 | 5,400 | 5,400 | 5,260 | 5,400 | 10,100 |
| 2003/09/17 | 5,650 | 5,700 | 5,400 | 5,410 | 12,600 |
| 2003/09/16 | 5,550 | 5,780 | 5,550 | 5,630 | 10,000 |
| 2003/09/12 | 5,450 | 5,560 | 5,440 | 5,550 | 30,500 |
| 2003/09/11 | 5,500 | 5,500 | 5,300 | 5,310 | 13,100 |
| 2003/09/10 | 5,550 | 5,650 | 5,500 | 5,550 | 10,400 |
| 2003/09/09 | 5,400 | 5,550 | 5,360 | 5,550 | 11,500 |
| 2003/09/08 | 5,310 | 5,400 | 5,250 | 5,400 | 6,000 |
| 2003/09/05 | 5,500 | 5,560 | 5,380 | 5,490 | 6,500 |
| 2003/09/04 | 5,510 | 5,550 | 5,390 | 5,500 | 6,500 |
| 2003/09/03 | 5,790 | 5,870 | 5,500 | 5,520 | 14,800 |
| 2003/09/02 | 5,850 | 5,940 | 5,660 | 5,670 | 31,400 |
| 2003/09/01 | 5,090 | 5,850 | 5,090 | 5,650 | 47,500 |
| 2003/08/29 | 5,110 | 5,200 | 5,050 | 5,090 | 13,700 |
| 2003/08/28 | 5,070 | 5,150 | 4,890 | 4,910 | 4,100 |
| 2003/08/27 | 5,150 | 5,260 | 5,010 | 5,060 | 12,300 |
| 2003/08/26 | 4,790 | 5,140 | 4,650 | 5,090 | 23,600 |
| 2003/08/25 | 5,000 | 5,000 | 4,870 | 4,890 | 17,200 |
| 2003/08/22 | 5,400 | 5,500 | 5,200 | 5,210 | 31,400 |
| 2003/08/21 | 5,500 | 5,800 | 5,300 | 5,500 | 58,900 |
| 2003/08/20 | 5,350 | 5,950 | 5,350 | 5,500 | 91,600 |
| 2003/08/19 | 4,750 | 5,050 | 4,750 | 5,050 | 51,800 |
| 2003/08/18 | 4,050 | 4,550 | 4,050 | 4,550 | 38,700 |
| 2003/08/15 | 4,050 | 4,390 | 4,020 | 4,050 | 35,800 |
| 2003/08/14 | 3,550 | 4,050 | 3,550 | 4,050 | 51,600 |
| 2003/08/13 | 3,510 | 3,600 | 3,500 | 3,550 | 7,700 |
| 2003/08/12 | 3,400 | 3,460 | 3,340 | 3,460 | 5,400 |
| 2003/08/11 | 3,510 | 3,510 | 3,400 | 3,450 | 2,100 |
| 2003/08/08 | 3,690 | 3,690 | 3,520 | 3,520 | 4,900 |
| 2003/08/07 | 3,540 | 3,710 | 3,450 | 3,650 | 28,200 |
| 2003/08/06 | 3,360 | 3,590 | 3,300 | 3,590 | 17,100 |
| 2003/08/05 | 3,590 | 3,590 | 3,380 | 3,450 | 14,700 |
| 2003/08/04 | 3,370 | 3,660 | 3,200 | 3,620 | 54,100 |
| 2003/08/01 | 3,330 | 3,330 | 3,330 | 3,330 | 39,100 |
| 2003/07/31 | 2,950 | 2,980 | 2,850 | 2,930 | 2,600 |
| 2003/07/30 | 3,010 | 3,010 | 2,930 | 2,990 | 4,500 |
| 2003/07/29 | 3,000 | 3,100 | 3,000 | 3,050 | 5,400 |
| 2003/07/28 | 2,930 | 3,000 | 2,910 | 2,950 | 7,100 |
| 2003/07/25 | 2,810 | 2,900 | 2,800 | 2,850 | 8,000 |
| 2003/07/24 | 2,860 | 2,860 | 2,800 | 2,810 | 2,700 |
| 2003/07/23 | 2,820 | 2,850 | 2,800 | 2,800 | 4,000 |
| 2003/07/22 | 2,920 | 2,920 | 2,800 | 2,800 | 1,500 |
| 2003/07/18 | 2,750 | 2,810 | 2,750 | 2,800 | 2,200 |
| 2003/07/17 | 2,910 | 2,910 | 2,810 | 2,810 | 3,900 |
| 2003/07/16 | 3,000 | 3,000 | 2,900 | 2,930 | 5,100 |
| 2003/07/15 | 3,010 | 3,050 | 3,000 | 3,000 | 6,800 |
| 2003/07/14 | 2,940 | 3,000 | 2,900 | 2,990 | 7,600 |
| 2003/07/11 | 2,900 | 2,920 | 2,870 | 2,900 | 6,200 |
| 2003/07/10 | 3,010 | 3,100 | 2,990 | 2,990 | 4,600 |
| 2003/07/09 | 3,040 | 3,150 | 2,940 | 2,990 | 8,900 |
| 2003/07/08 | 3,250 | 3,350 | 3,100 | 3,140 | 37,700 |
| 2003/07/07 | 2,710 | 3,100 | 2,710 | 3,100 | 21,500 |
| 2003/07/04 | 2,690 | 2,700 | 2,600 | 2,700 | 7,500 |
| 2003/07/03 | 2,880 | 2,920 | 2,690 | 2,690 | 18,000 |
| 2003/07/02 | 2,910 | 2,930 | 2,750 | 2,800 | 15,300 |
| 2003/07/01 | 2,950 | 2,970 | 2,850 | 2,900 | 16,500 |
| 2003/06/30 | 2,800 | 2,990 | 2,800 | 2,940 | 45,000 |
| 2003/06/27 | 2,380 | 2,700 | 2,300 | 2,690 | 42,400 |
| 2003/06/26 | 2,330 | 2,330 | 2,190 | 2,300 | 12,600 |
| 2003/06/25 | 2,340 | 2,340 | 2,330 | 2,330 | 1,700 |
| 2003/06/24 | 2,390 | 2,390 | 2,320 | 2,330 | 2,600 |
| 2003/06/23 | 2,390 | 2,390 | 2,300 | 2,320 | 2,300 |
| 2003/06/20 | 2,400 | 2,400 | 2,380 | 2,380 | 3,800 |
| 2003/06/19 | 2,400 | 2,400 | 2,340 | 2,380 | 2,200 |
| 2003/06/18 | 2,380 | 2,400 | 2,370 | 2,390 | 10,900 |
| 2003/06/17 | 2,370 | 2,400 | 2,360 | 2,360 | 1,800 |
| 2003/06/16 | 2,300 | 2,330 | 2,230 | 2,330 | 5,900 |
| 2003/06/13 | 2,350 | 2,350 | 2,330 | 2,330 | 200 |
| 2003/06/12 | 2,400 | 2,400 | 2,290 | 2,350 | 8,500 |
| 2003/06/11 | 2,280 | 2,400 | 2,260 | 2,350 | 3,000 |
| 2003/06/10 | 2,300 | 2,310 | 2,270 | 2,280 | 3,100 |
| 2003/06/09 | 2,410 | 2,410 | 2,370 | 2,370 | 2,800 |
| 2003/06/06 | 2,400 | 2,430 | 2,400 | 2,410 | 2,500 |
| 2003/06/05 | 2,420 | 2,450 | 2,380 | 2,400 | 3,600 |
| 2003/06/04 | 2,540 | 2,540 | 2,400 | 2,450 | 8,300 |
| 2003/06/03 | 2,430 | 2,550 | 2,430 | 2,530 | 16,000 |
| 2003/06/02 | 2,370 | 2,450 | 2,370 | 2,380 | 11,400 |
| 2003/05/30 | 2,170 | 2,260 | 2,170 | 2,250 | 9,600 |
| 2003/05/29 | 2,200 | 2,200 | 2,120 | 2,160 | 300 |
| 2003/05/28 | 2,170 | 2,200 | 2,130 | 2,150 | 4,800 |
| 2003/05/27 | 2,280 | 2,280 | 2,120 | 2,120 | 6,200 |
| 2003/05/26 | 2,200 | 2,300 | 2,200 | 2,200 | 5,400 |
| 2003/05/23 | 2,150 | 2,200 | 2,150 | 2,150 | 6,900 |
| 2003/05/22 | 2,100 | 2,150 | 2,030 | 2,150 | 3,200 |
| 2003/05/21 | 2,180 | 2,200 | 2,050 | 2,050 | 5,600 |
| 2003/05/20 | 1,990 | 2,200 | 1,990 | 2,200 | 7,000 |
| 2003/05/19 | 2,050 | 2,050 | 1,970 | 1,970 | 1,300 |
| 2003/05/16 | 2,030 | 2,100 | 1,980 | 2,050 | 4,000 |
| 2003/05/15 | 2,150 | 2,150 | 2,010 | 2,020 | 2,300 |
| 2003/05/14 | 2,150 | 2,200 | 2,150 | 2,200 | 2,400 |
| 2003/05/13 | 2,290 | 2,290 | 2,190 | 2,200 | 6,000 |
| 2003/05/12 | 2,290 | 2,390 | 2,240 | 2,300 | 9,400 |
| 2003/05/09 | 2,200 | 2,300 | 2,200 | 2,260 | 11,400 |
| 2003/05/08 | 1,980 | 2,160 | 1,970 | 2,130 | 11,400 |
| 2003/05/07 | 2,000 | 2,040 | 1,950 | 2,000 | 7,500 |
| 2003/05/06 | 1,900 | 1,970 | 1,890 | 1,970 | 3,500 |
| 2003/05/02 | 1,900 | 1,900 | 1,840 | 1,890 | 2,900 |
| 2003/05/01 | 1,930 | 1,930 | 1,840 | 1,840 | 800 |
| 2003/04/30 | 1,950 | 1,950 | 1,890 | 1,940 | 900 |
| 2003/04/28 | 1,950 | 1,950 | 1,810 | 1,920 | 2,400 |
| 2003/04/25 | 1,900 | 1,900 | 1,850 | 1,860 | 900 |
| 2003/04/24 | 1,880 | 1,910 | 1,880 | 1,910 | 2,600 |
| 2003/04/23 | 1,860 | 1,920 | 1,860 | 1,900 | 2,000 |
| 2003/04/22 | 1,950 | 1,950 | 1,860 | 1,860 | 4,500 |
| 2003/04/21 | 1,880 | 1,950 | 1,880 | 1,920 | 4,100 |
| 2003/04/18 | 1,850 | 1,880 | 1,800 | 1,870 | 3,400 |
| 2003/04/17 | 1,870 | 1,870 | 1,800 | 1,800 | 1,300 |
| 2003/04/16 | 1,880 | 1,880 | 1,880 | 1,880 | 700 |
| 2003/04/15 | 1,780 | 1,890 | 1,780 | 1,890 | 1,300 |
| 2003/04/14 | 1,750 | 1,850 | 1,750 | 1,760 | 3,300 |
| 2003/04/11 | 1,790 | 1,790 | 1,760 | 1,760 | 1,800 |
| 2003/04/10 | 1,800 | 1,800 | 1,790 | 1,790 | 2,100 |
| 2003/04/09 | 1,800 | 1,800 | 1,790 | 1,800 | 2,500 |
| 2003/04/08 | 1,810 | 1,820 | 1,770 | 1,800 | 3,100 |
| 2003/04/07 | 1,820 | 1,820 | 1,800 | 1,820 | 1,200 |
| 2003/04/04 | 1,800 | 1,800 | 1,770 | 1,800 | 2,000 |
| 2003/04/03 | 1,800 | 1,850 | 1,800 | 1,850 | 1,200 |
| 2003/04/02 | 1,760 | 1,770 | 1,750 | 1,750 | 1,400 |
| 2003/04/01 | 1,780 | 1,830 | 1,750 | 1,800 | 1,500 |
| 2003/03/31 | 1,800 | 1,810 | 1,800 | 1,800 | 1,700 |
| 2003/03/28 | 1,810 | 1,850 | 1,810 | 1,830 | 900 |
| 2003/03/27 | 1,900 | 1,900 | 1,820 | 1,830 | 900 |
| 2003/03/26 | 1,800 | 1,840 | 1,800 | 1,840 | 200 |
| 2003/03/25 | 1,850 | 1,850 | 1,800 | 1,800 | 2,300 |
| 2003/03/24 | 1,850 | 1,900 | 1,850 | 1,860 | 3,900 |
| 2003/03/20 | 1,800 | 1,850 | 1,780 | 1,850 | 1,300 |
| 2003/03/19 | 1,810 | 1,810 | 1,780 | 1,780 | 600 |
| 2003/03/18 | 1,800 | 1,830 | 1,800 | 1,810 | 2,200 |
| 2003/03/17 | 1,700 | 1,750 | 1,690 | 1,720 | 8,100 |
| 2003/03/14 | 1,850 | 1,860 | 1,810 | 1,850 | 4,600 |
| 2003/03/13 | 1,830 | 1,830 | 1,820 | 1,830 | 3,500 |
| 2003/03/12 | 1,860 | 1,870 | 1,800 | 1,800 | 9,400 |
| 2003/03/11 | 1,870 | 1,880 | 1,850 | 1,860 | 3,200 |
| 2003/03/10 | 1,910 | 1,910 | 1,880 | 1,890 | 5,400 |
| 2003/03/07 | 1,920 | 1,930 | 1,900 | 1,930 | 3,500 |
| 2003/03/06 | 1,960 | 1,960 | 1,930 | 1,930 | 1,200 |
| 2003/03/05 | 1,950 | 1,960 | 1,910 | 1,930 | 4,400 |
| 2003/03/04 | 2,000 | 2,000 | 1,920 | 1,940 | 1,300 |
| 2003/03/03 | 1,950 | 2,000 | 1,910 | 2,000 | 2,000 |
| 2003/02/28 | 1,990 | 2,040 | 1,950 | 1,950 | 2,600 |
| 2003/02/27 | 2,000 | 2,000 | 1,930 | 1,990 | 2,000 |
| 2003/02/26 | 2,000 | 2,000 | 1,950 | 1,950 | 2,400 |
| 2003/02/25 | 2,010 | 2,040 | 2,000 | 2,000 | 3,700 |
| 2003/02/24 | 2,010 | 2,020 | 2,000 | 2,020 | 1,000 |
| 2003/02/21 | 2,040 | 2,050 | 2,000 | 2,010 | 4,800 |
| 2003/02/20 | 2,070 | 2,070 | 2,010 | 2,010 | 1,500 |
| 2003/02/19 | 2,080 | 2,150 | 2,070 | 2,070 | 2,000 |
| 2003/02/18 | 2,120 | 2,150 | 1,990 | 2,000 | 10,900 |
| 2003/02/17 | 2,200 | 2,200 | 2,150 | 2,150 | 2,700 |
| 2003/02/14 | 2,160 | 2,160 | 2,130 | 2,130 | 1,200 |
| 2003/02/13 | 2,130 | 2,160 | 2,120 | 2,160 | 1,700 |
| 2003/02/12 | 2,050 | 2,100 | 2,050 | 2,100 | 1,400 |
| 2003/02/10 | 2,110 | 2,140 | 2,000 | 2,000 | 4,000 |
| 2003/02/07 | 2,090 | 2,090 | 2,080 | 2,090 | 700 |
| 2003/02/06 | 2,150 | 2,150 | 2,080 | 2,090 | 3,500 |
| 2003/02/05 | 2,170 | 2,170 | 2,140 | 2,150 | 1,300 |
| 2003/02/04 | 2,130 | 2,190 | 2,130 | 2,170 | 3,000 |
| 2003/02/03 | 2,130 | 2,130 | 2,100 | 2,130 | 1,100 |
| 2003/01/31 | 2,090 | 2,140 | 2,060 | 2,130 | 1,800 |
| 2003/01/30 | 2,100 | 2,150 | 2,010 | 2,110 | 3,000 |
| 2003/01/29 | 2,200 | 2,210 | 2,150 | 2,180 | 1,700 |
| 2003/01/28 | 2,220 | 2,220 | 2,190 | 2,210 | 1,600 |
| 2003/01/27 | 2,330 | 2,330 | 2,200 | 2,250 | 4,900 |
| 2003/01/24 | 2,380 | 2,500 | 2,370 | 2,370 | 19,300 |
| 2003/01/23 | 2,200 | 2,330 | 2,200 | 2,300 | 8,300 |
| 2003/01/22 | 2,210 | 2,240 | 2,210 | 2,240 | 2,200 |
| 2003/01/21 | 2,150 | 2,240 | 2,150 | 2,210 | 2,600 |
| 2003/01/20 | 2,190 | 2,190 | 2,120 | 2,120 | 2,900 |
| 2003/01/17 | 2,130 | 2,250 | 2,130 | 2,190 | 3,600 |
| 2003/01/16 | 2,150 | 2,160 | 2,100 | 2,110 | 3,000 |
| 2003/01/15 | 2,100 | 2,140 | 2,040 | 2,130 | 4,200 |
| 2003/01/14 | 2,060 | 2,100 | 2,020 | 2,050 | 4,300 |
| 2003/01/10 | 2,060 | 2,060 | 2,020 | 2,030 | 2,100 |
| 2003/01/09 | 2,110 | 2,110 | 2,050 | 2,050 | 800 |
| 2003/01/08 | 2,220 | 2,220 | 2,090 | 2,110 | 1,300 |
| 2003/01/07 | 2,200 | 2,250 | 2,200 | 2,230 | 3,000 |
| 2003/01/06 | 2,150 | 2,220 | 2,150 | 2,200 | 500 |