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 |
---|---|---|---|---|---|
2009/12/30 | 677 | 692 | 677 | 688 | 3,600 |
2009/12/29 | 690 | 694 | 690 | 693 | 1,700 |
2009/12/28 | 690 | 690 | 683 | 685 | 2,500 |
2009/12/25 | 683 | 686 | 682 | 685 | 3,800 |
2009/12/24 | 694 | 697 | 682 | 685 | 2,300 |
2009/12/22 | 681 | 697 | 681 | 697 | 2,900 |
2009/12/21 | 689 | 690 | 680 | 690 | 1,500 |
2009/12/18 | 681 | 690 | 681 | 690 | 1,200 |
2009/12/17 | 688 | 698 | 686 | 690 | 3,300 |
2009/12/16 | 684 | 693 | 682 | 688 | 4,100 |
2009/12/15 | 702 | 702 | 693 | 693 | 2,600 |
2009/12/14 | 735 | 735 | 702 | 702 | 3,900 |
2009/12/11 | 701 | 708 | 699 | 705 | 5,800 |
2009/12/10 | 708 | 708 | 708 | 708 | 600 |
2009/12/09 | 743 | 743 | 704 | 705 | 4,700 |
2009/12/08 | 750 | 750 | 740 | 743 | 17,200 |
2009/12/07 | 766 | 766 | 740 | 750 | 16,500 |
2009/12/04 | 750 | 750 | 707 | 730 | 3,500 |
2009/12/03 | 704 | 714 | 684 | 703 | 5,700 |
2009/12/02 | 730 | 732 | 713 | 714 | 1,600 |
2009/11/30 | 710 | 739 | 710 | 730 | 2,000 |
2009/11/27 | 760 | 760 | 750 | 750 | 1,700 |
2009/11/26 | 703 | 750 | 702 | 750 | 4,800 |
2009/11/25 | 770 | 770 | 770 | 770 | 200 |
2009/11/24 | 770 | 807 | 770 | 770 | 9,000 |
2009/11/20 | 708 | 750 | 705 | 750 | 1,200 |
2009/11/19 | 662 | 677 | 656 | 677 | 4,600 |
2009/11/18 | 678 | 680 | 655 | 655 | 4,000 |
2009/11/17 | 685 | 700 | 675 | 680 | 2,200 |
2009/11/16 | 685 | 700 | 685 | 688 | 2,400 |
2009/11/13 | 695 | 695 | 680 | 685 | 14,400 |
2009/11/12 | 715 | 720 | 702 | 702 | 3,000 |
2009/11/11 | 716 | 721 | 716 | 721 | 500 |
2009/11/10 | 726 | 730 | 717 | 730 | 5,400 |
2009/11/09 | 723 | 727 | 706 | 727 | 6,100 |
2009/11/06 | 717 | 740 | 711 | 713 | 1,400 |
2009/11/05 | 706 | 717 | 706 | 717 | 700 |
2009/11/04 | 725 | 725 | 705 | 705 | 17,300 |
2009/11/02 | 750 | 750 | 723 | 723 | 3,900 |
2009/10/30 | 750 | 754 | 740 | 753 | 4,100 |
2009/10/29 | 760 | 760 | 740 | 741 | 5,700 |
2009/10/28 | 783 | 783 | 761 | 765 | 2,900 |
2009/10/27 | 790 | 790 | 790 | 790 | 1,400 |
2009/10/26 | 781 | 810 | 780 | 810 | 1,000 |
2009/10/23 | 790 | 820 | 790 | 800 | 1,700 |
2009/10/22 | 791 | 791 | 780 | 780 | 1,300 |
2009/10/21 | 799 | 800 | 790 | 790 | 900 |
2009/10/20 | 799 | 799 | 799 | 799 | 200 |
2009/10/19 | 790 | 790 | 781 | 781 | 2,500 |
2009/10/16 | 791 | 799 | 785 | 786 | 1,100 |
2009/10/15 | 800 | 800 | 791 | 791 | 1,600 |
2009/10/14 | 820 | 820 | 800 | 800 | 1,600 |
2009/10/13 | 800 | 830 | 800 | 830 | 900 |
2009/10/09 | 770 | 780 | 770 | 780 | 1,400 |
2009/10/08 | 775 | 775 | 771 | 771 | 500 |
2009/10/07 | 775 | 775 | 770 | 770 | 1,300 |
2009/10/06 | 760 | 771 | 760 | 771 | 800 |
2009/10/02 | 791 | 791 | 750 | 770 | 3,600 |
2009/10/01 | 797 | 797 | 792 | 793 | 500 |
2009/09/30 | 801 | 810 | 797 | 797 | 3,000 |
2009/09/29 | 820 | 820 | 801 | 801 | 3,400 |
2009/09/28 | 820 | 820 | 820 | 820 | 1,000 |
2009/09/25 | 810 | 810 | 792 | 800 | 9,500 |
2009/09/24 | 831 | 840 | 793 | 810 | 11,600 |
2009/09/18 | 857 | 857 | 830 | 830 | 10,200 |
2009/09/17 | 870 | 870 | 855 | 855 | 6,500 |
2009/09/16 | 880 | 880 | 867 | 867 | 800 |
2009/09/15 | 870 | 870 | 870 | 870 | 100 |
2009/09/14 | 874 | 874 | 874 | 874 | 700 |
2009/09/11 | 888 | 888 | 868 | 888 | 1,100 |
2009/09/10 | 871 | 900 | 868 | 878 | 3,000 |
2009/09/09 | 872 | 872 | 865 | 865 | 2,300 |
2009/09/08 | 880 | 890 | 870 | 870 | 3,400 |
2009/09/04 | 880 | 890 | 880 | 890 | 1,200 |
2009/09/03 | 885 | 885 | 879 | 884 | 1,600 |
2009/09/02 | 900 | 900 | 881 | 881 | 500 |
2009/09/01 | 902 | 902 | 891 | 891 | 1,400 |
2009/08/31 | 906 | 934 | 905 | 905 | 3,600 |
2009/08/28 | 899 | 905 | 887 | 900 | 5,700 |
2009/08/27 | 910 | 910 | 890 | 890 | 5,500 |
2009/08/26 | 881 | 900 | 850 | 900 | 18,100 |
2009/08/25 | 898 | 900 | 880 | 880 | 7,700 |
2009/08/24 | 889 | 898 | 889 | 898 | 200 |
2009/08/21 | 875 | 877 | 870 | 870 | 3,900 |
2009/08/20 | 870 | 890 | 863 | 890 | 1,800 |
2009/08/19 | 865 | 894 | 861 | 861 | 1,600 |
2009/08/18 | 858 | 860 | 853 | 857 | 2,800 |
2009/08/17 | 890 | 890 | 871 | 871 | 2,300 |
2009/08/14 | 895 | 901 | 895 | 900 | 5,600 |
2009/08/13 | 858 | 899 | 858 | 881 | 2,100 |
2009/08/12 | 901 | 901 | 860 | 864 | 3,000 |
2009/08/11 | 900 | 930 | 900 | 901 | 4,700 |
2009/08/10 | 885 | 903 | 885 | 890 | 1,400 |
2009/08/07 | 899 | 905 | 872 | 872 | 5,800 |
2009/08/06 | 880 | 905 | 880 | 905 | 2,400 |
2009/08/05 | 900 | 902 | 890 | 890 | 800 |
2009/08/04 | 902 | 905 | 890 | 903 | 5,600 |
2009/08/03 | 886 | 898 | 886 | 898 | 1,400 |
2009/07/31 | 895 | 895 | 875 | 875 | 900 |
2009/07/30 | 875 | 875 | 875 | 875 | 1,000 |
2009/07/29 | 871 | 871 | 862 | 863 | 3,100 |
2009/07/28 | 900 | 900 | 870 | 870 | 2,100 |
2009/07/27 | 920 | 926 | 905 | 905 | 1,600 |
2009/07/24 | 878 | 900 | 878 | 890 | 1,500 |
2009/07/23 | 880 | 888 | 879 | 888 | 1,300 |
2009/07/22 | 883 | 885 | 883 | 885 | 1,200 |
2009/07/21 | 898 | 900 | 865 | 865 | 4,500 |
2009/07/17 | 894 | 897 | 885 | 885 | 1,900 |
2009/07/16 | 858 | 881 | 858 | 864 | 6,300 |
2009/07/15 | 832 | 840 | 820 | 820 | 2,800 |
2009/07/14 | 848 | 848 | 803 | 817 | 5,200 |
2009/07/13 | 898 | 898 | 850 | 856 | 5,100 |
2009/07/10 | 911 | 911 | 901 | 907 | 3,100 |
2009/07/09 | 912 | 930 | 911 | 911 | 3,500 |
2009/07/08 | 940 | 945 | 916 | 930 | 3,600 |
2009/07/07 | 980 | 980 | 920 | 943 | 5,800 |
2009/07/06 | 1,024 | 1,030 | 990 | 990 | 2,200 |
2009/07/03 | 1,001 | 1,005 | 990 | 1,004 | 3,800 |
2009/07/02 | 1,048 | 1,048 | 1,007 | 1,010 | 4,200 |
2009/07/01 | 1,035 | 1,048 | 1,032 | 1,048 | 1,700 |
2009/06/30 | 1,069 | 1,069 | 1,015 | 1,049 | 3,800 |
2009/06/29 | 1,076 | 1,076 | 1,022 | 1,049 | 4,900 |
2009/06/26 | 1,004 | 1,025 | 1,001 | 1,025 | 1,900 |
2009/06/25 | 995 | 1,005 | 985 | 999 | 2,400 |
2009/06/24 | 980 | 980 | 956 | 975 | 2,100 |
2009/06/23 | 951 | 985 | 949 | 980 | 3,700 |
2009/06/22 | 970 | 970 | 935 | 965 | 4,100 |
2009/06/19 | 922 | 950 | 922 | 950 | 1,600 |
2009/06/18 | 940 | 940 | 925 | 926 | 2,000 |
2009/06/17 | 930 | 945 | 928 | 930 | 2,800 |
2009/06/16 | 950 | 960 | 911 | 920 | 9,300 |
2009/06/15 | 1,025 | 1,025 | 985 | 988 | 3,000 |
2009/06/12 | 1,056 | 1,056 | 1,025 | 1,032 | 5,300 |
2009/06/11 | 1,050 | 1,090 | 1,025 | 1,036 | 11,200 |
2009/06/10 | 967 | 1,015 | 951 | 1,000 | 4,700 |
2009/06/09 | 1,019 | 1,019 | 930 | 977 | 7,900 |
2009/06/08 | 960 | 1,030 | 960 | 1,028 | 15,000 |
2009/06/05 | 910 | 947 | 910 | 937 | 14,000 |
2009/06/04 | 868 | 887 | 857 | 880 | 7,200 |
2009/06/03 | 855 | 863 | 851 | 863 | 1,100 |
2009/06/02 | 862 | 868 | 855 | 860 | 20,500 |
2009/06/01 | 858 | 860 | 845 | 851 | 10,400 |
2009/05/29 | 826 | 839 | 825 | 838 | 5,400 |
2009/05/28 | 837 | 840 | 819 | 819 | 8,800 |
2009/05/27 | 869 | 869 | 829 | 829 | 14,400 |
2009/05/26 | 839 | 850 | 819 | 829 | 20,600 |
2009/05/25 | 815 | 836 | 803 | 829 | 17,200 |
2009/05/22 | 721 | 750 | 709 | 745 | 13,600 |
2009/05/21 | 680 | 720 | 671 | 720 | 5,200 |
2009/05/20 | 660 | 675 | 660 | 675 | 4,600 |
2009/05/19 | 666 | 680 | 666 | 670 | 3,400 |
2009/05/18 | 670 | 670 | 665 | 665 | 8,300 |
2009/05/15 | 668 | 680 | 668 | 670 | 8,800 |
2009/05/14 | 681 | 684 | 656 | 657 | 29,700 |
2009/05/13 | 680 | 689 | 680 | 683 | 3,900 |
2009/05/12 | 675 | 680 | 675 | 680 | 6,900 |
2009/05/11 | 700 | 700 | 676 | 678 | 22,500 |
2009/05/08 | 690 | 690 | 680 | 690 | 9,200 |
2009/05/07 | 689 | 700 | 680 | 685 | 5,900 |
2009/05/01 | 665 | 679 | 665 | 679 | 7,200 |
2009/04/30 | 673 | 673 | 668 | 670 | 4,000 |
2009/04/28 | 697 | 697 | 671 | 671 | 900 |
2009/04/27 | 690 | 690 | 673 | 687 | 2,500 |
2009/04/24 | 685 | 685 | 676 | 685 | 1,700 |
2009/04/23 | 685 | 685 | 685 | 685 | 300 |
2009/04/22 | 678 | 685 | 678 | 685 | 12,000 |
2009/04/21 | 690 | 690 | 678 | 680 | 3,400 |
2009/04/20 | 692 | 692 | 688 | 688 | 1,100 |
2009/04/17 | 674 | 692 | 674 | 688 | 1,700 |
2009/04/16 | 690 | 690 | 680 | 684 | 9,000 |
2009/04/15 | 691 | 692 | 688 | 688 | 2,000 |
2009/04/14 | 708 | 708 | 698 | 699 | 4,500 |
2009/04/13 | 698 | 700 | 695 | 698 | 4,400 |
2009/04/10 | 710 | 710 | 691 | 692 | 6,100 |
2009/04/09 | 700 | 716 | 700 | 716 | 2,200 |
2009/04/08 | 729 | 729 | 700 | 710 | 1,200 |
2009/04/07 | 707 | 740 | 699 | 699 | 1,200 |
2009/04/06 | 688 | 707 | 688 | 707 | 200 |
2009/04/03 | 702 | 704 | 680 | 687 | 4,100 |
2009/04/02 | 680 | 700 | 680 | 699 | 1,700 |
2009/04/01 | 700 | 700 | 680 | 689 | 4,000 |
2009/03/31 | 695 | 700 | 695 | 700 | 2,000 |
2009/03/30 | 700 | 700 | 695 | 695 | 700 |
2009/03/27 | 710 | 710 | 695 | 697 | 4,000 |
2009/03/26 | 700 | 705 | 692 | 695 | 1,200 |
2009/03/25 | 696 | 704 | 696 | 699 | 1,600 |
2009/03/24 | 690 | 699 | 690 | 694 | 1,000 |
2009/03/23 | 710 | 710 | 687 | 687 | 200 |
2009/03/19 | 710 | 710 | 684 | 684 | 500 |
2009/03/18 | 710 | 710 | 710 | 710 | 200 |
2009/03/17 | 700 | 700 | 698 | 698 | 1,700 |
2009/03/16 | 700 | 700 | 700 | 700 | 2,200 |
2009/03/13 | 668 | 680 | 667 | 680 | 900 |
2009/03/12 | 666 | 666 | 666 | 666 | 200 |
2009/03/11 | 675 | 680 | 662 | 662 | 500 |
2009/03/10 | 680 | 680 | 680 | 680 | 3,000 |
2009/03/09 | 680 | 680 | 680 | 680 | 400 |
2009/03/05 | 680 | 680 | 680 | 680 | 1,000 |
2009/03/04 | 680 | 685 | 675 | 675 | 1,500 |
2009/03/03 | 671 | 680 | 671 | 680 | 2,200 |
2009/03/02 | 680 | 700 | 680 | 690 | 4,300 |
2009/02/27 | 700 | 700 | 682 | 682 | 1,900 |
2009/02/26 | 676 | 680 | 676 | 680 | 300 |
2009/02/25 | 700 | 700 | 700 | 700 | 1,100 |
2009/02/24 | 671 | 700 | 671 | 690 | 2,100 |
2009/02/23 | 680 | 680 | 671 | 671 | 1,900 |
2009/02/20 | 700 | 700 | 690 | 700 | 13,800 |
2009/02/19 | 700 | 700 | 680 | 700 | 700 |
2009/02/18 | 701 | 711 | 700 | 700 | 7,800 |
2009/02/17 | 700 | 710 | 680 | 691 | 32,300 |
2009/02/16 | 700 | 700 | 700 | 700 | 300 |
2009/02/13 | 700 | 720 | 700 | 719 | 2,700 |
2009/02/12 | 740 | 740 | 700 | 700 | 2,400 |
2009/02/10 | 767 | 767 | 750 | 750 | 2,600 |
2009/02/09 | 770 | 770 | 767 | 767 | 600 |
2009/02/06 | 760 | 761 | 760 | 761 | 600 |
2009/02/05 | 811 | 814 | 780 | 780 | 5,400 |
2009/02/04 | 803 | 812 | 803 | 812 | 2,200 |
2009/02/03 | 810 | 810 | 809 | 810 | 1,100 |
2009/02/02 | 807 | 811 | 807 | 810 | 1,000 |
2009/01/29 | 850 | 850 | 841 | 841 | 200 |
2009/01/28 | 841 | 846 | 840 | 845 | 1,500 |
2009/01/27 | 869 | 869 | 840 | 840 | 3,600 |
2009/01/26 | 880 | 880 | 850 | 870 | 2,100 |
2009/01/23 | 870 | 870 | 870 | 870 | 100 |
2009/01/22 | 871 | 871 | 870 | 870 | 900 |
2009/01/21 | 880 | 880 | 880 | 880 | 300 |
2009/01/20 | 870 | 900 | 870 | 871 | 600 |
2009/01/16 | 911 | 911 | 880 | 880 | 1,200 |
2009/01/13 | 940 | 940 | 936 | 936 | 1,100 |
2009/01/09 | 940 | 940 | 940 | 940 | 100 |
2009/01/08 | 950 | 950 | 950 | 950 | 1,100 |
2009/01/07 | 950 | 970 | 950 | 960 | 300 |
2009/01/05 | 985 | 985 | 985 | 985 | 400 |