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 |
---|---|---|---|---|---|
2010/12/30 | 595 | 640 | 595 | 640 | 3,100 |
2010/12/29 | 575 | 595 | 575 | 594 | 2,400 |
2010/12/28 | 576 | 585 | 576 | 585 | 300 |
2010/12/27 | 585 | 586 | 575 | 580 | 3,700 |
2010/12/24 | 579 | 585 | 578 | 585 | 2,200 |
2010/12/22 | 576 | 585 | 576 | 585 | 900 |
2010/12/21 | 572 | 600 | 568 | 578 | 6,300 |
2010/12/20 | 590 | 600 | 580 | 590 | 1,600 |
2010/12/17 | 580 | 595 | 580 | 595 | 2,400 |
2010/12/16 | 582 | 595 | 560 | 595 | 3,100 |
2010/12/15 | 580 | 600 | 579 | 600 | 4,400 |
2010/12/14 | 600 | 600 | 599 | 600 | 1,900 |
2010/12/13 | 600 | 608 | 580 | 600 | 2,100 |
2010/12/10 | 586 | 600 | 572 | 600 | 10,100 |
2010/12/09 | 575 | 595 | 575 | 585 | 15,900 |
2010/12/08 | 557 | 575 | 556 | 575 | 4,100 |
2010/12/07 | 573 | 575 | 558 | 562 | 2,500 |
2010/12/06 | 549 | 566 | 545 | 566 | 5,700 |
2010/12/03 | 512 | 530 | 510 | 523 | 2,000 |
2010/12/02 | 520 | 520 | 512 | 512 | 1,300 |
2010/12/01 | 510 | 510 | 510 | 510 | 500 |
2010/11/30 | 510 | 530 | 510 | 530 | 200 |
2010/11/29 | 510 | 510 | 500 | 510 | 3,500 |
2010/11/26 | 500 | 505 | 500 | 500 | 700 |
2010/11/25 | 495 | 499 | 495 | 495 | 1,700 |
2010/11/24 | 490 | 490 | 487 | 487 | 400 |
2010/11/22 | 505 | 505 | 481 | 493 | 3,400 |
2010/11/19 | 491 | 504 | 490 | 504 | 4,800 |
2010/11/18 | 488 | 494 | 488 | 491 | 1,800 |
2010/11/17 | 488 | 490 | 488 | 490 | 200 |
2010/11/16 | 486 | 493 | 486 | 493 | 1,100 |
2010/11/15 | 498 | 498 | 487 | 487 | 2,600 |
2010/11/12 | 489 | 490 | 489 | 490 | 500 |
2010/11/11 | 489 | 490 | 481 | 483 | 900 |
2010/11/10 | 480 | 485 | 480 | 485 | 600 |
2010/11/09 | 0 | 0 | 0 | 476 | 0 |
2010/11/08 | 485 | 485 | 476 | 476 | 2,600 |
2010/11/05 | 475 | 480 | 472 | 473 | 3,300 |
2010/11/04 | 478 | 478 | 478 | 478 | 300 |
2010/11/02 | 475 | 475 | 475 | 475 | 1,100 |
2010/11/01 | 476 | 486 | 476 | 486 | 1,200 |
2010/10/29 | 476 | 476 | 475 | 475 | 1,500 |
2010/10/28 | 476 | 476 | 476 | 476 | 100 |
2010/10/27 | 487 | 487 | 474 | 474 | 1,300 |
2010/10/26 | 472 | 472 | 472 | 472 | 2,800 |
2010/10/25 | 473 | 473 | 470 | 471 | 6,700 |
2010/10/22 | 475 | 477 | 473 | 476 | 6,400 |
2010/10/21 | 483 | 485 | 479 | 479 | 1,500 |
2010/10/20 | 491 | 491 | 485 | 487 | 2,600 |
2010/10/19 | 483 | 485 | 483 | 483 | 2,100 |
2010/10/18 | 499 | 499 | 483 | 483 | 1,900 |
2010/10/15 | 486 | 489 | 484 | 486 | 4,400 |
2010/10/14 | 500 | 503 | 492 | 500 | 4,300 |
2010/10/13 | 501 | 503 | 501 | 501 | 1,500 |
2010/10/12 | 513 | 515 | 506 | 506 | 3,000 |
2010/10/08 | 521 | 525 | 518 | 520 | 1,300 |
2010/10/07 | 0 | 0 | 0 | 536 | 0 |
2010/10/06 | 530 | 536 | 516 | 536 | 1,000 |
2010/10/05 | 0 | 0 | 0 | 540 | 0 |
2010/10/04 | 540 | 540 | 540 | 540 | 1,600 |
2010/10/01 | 540 | 540 | 540 | 540 | 100 |
2010/09/30 | 535 | 535 | 535 | 535 | 100 |
2010/09/29 | 549 | 549 | 535 | 535 | 800 |
2010/09/28 | 570 | 570 | 540 | 559 | 700 |
2010/09/27 | 570 | 570 | 570 | 570 | 1,600 |
2010/09/24 | 550 | 550 | 545 | 550 | 500 |
2010/09/22 | 565 | 580 | 541 | 550 | 2,900 |
2010/09/21 | 550 | 555 | 537 | 545 | 1,500 |
2010/09/17 | 528 | 540 | 528 | 530 | 1,600 |
2010/09/16 | 525 | 527 | 522 | 527 | 2,800 |
2010/09/15 | 520 | 535 | 518 | 535 | 1,500 |
2010/09/14 | 530 | 530 | 530 | 530 | 300 |
2010/09/13 | 522 | 522 | 522 | 522 | 1,100 |
2010/09/10 | 525 | 530 | 525 | 530 | 400 |
2010/09/09 | 526 | 526 | 525 | 525 | 1,000 |
2010/09/08 | 521 | 535 | 520 | 535 | 300 |
2010/09/07 | 540 | 540 | 540 | 540 | 100 |
2010/09/06 | 516 | 521 | 516 | 521 | 1,500 |
2010/09/03 | 520 | 526 | 513 | 526 | 1,400 |
2010/09/02 | 530 | 530 | 530 | 530 | 300 |
2010/09/01 | 550 | 550 | 550 | 550 | 100 |
2010/08/31 | 0 | 0 | 0 | 542 | 0 |
2010/08/30 | 550 | 552 | 542 | 542 | 400 |
2010/08/27 | 541 | 541 | 513 | 540 | 2,300 |
2010/08/26 | 524 | 524 | 521 | 521 | 1,200 |
2010/08/25 | 523 | 530 | 523 | 524 | 400 |
2010/08/24 | 552 | 552 | 521 | 536 | 1,800 |
2010/08/23 | 0 | 0 | 0 | 589 | 0 |
2010/08/20 | 589 | 589 | 589 | 589 | 300 |
2010/08/19 | 549 | 569 | 549 | 569 | 400 |
2010/08/18 | 557 | 557 | 551 | 551 | 1,800 |
2010/08/17 | 561 | 561 | 561 | 561 | 100 |
2010/08/16 | 566 | 566 | 565 | 565 | 700 |
2010/08/13 | 580 | 595 | 570 | 595 | 900 |
2010/08/12 | 555 | 565 | 550 | 565 | 4,600 |
2010/08/11 | 590 | 590 | 565 | 585 | 2,800 |
2010/08/10 | 600 | 607 | 575 | 607 | 4,700 |
2010/08/09 | 611 | 615 | 603 | 615 | 800 |
2010/08/06 | 611 | 615 | 611 | 615 | 1,000 |
2010/08/05 | 625 | 625 | 621 | 621 | 600 |
2010/08/04 | 630 | 630 | 626 | 626 | 900 |
2010/08/03 | 630 | 635 | 627 | 635 | 3,100 |
2010/08/02 | 631 | 635 | 630 | 635 | 2,400 |
2010/07/30 | 0 | 0 | 0 | 645 | 0 |
2010/07/29 | 645 | 645 | 645 | 645 | 500 |
2010/07/28 | 637 | 637 | 637 | 637 | 500 |
2010/07/27 | 645 | 645 | 645 | 645 | 800 |
2010/07/26 | 637 | 650 | 636 | 650 | 900 |
2010/07/23 | 634 | 636 | 634 | 636 | 200 |
2010/07/22 | 643 | 643 | 632 | 632 | 200 |
2010/07/21 | 654 | 654 | 635 | 643 | 700 |
2010/07/20 | 631 | 650 | 631 | 650 | 900 |
2010/07/16 | 653 | 653 | 640 | 640 | 1,500 |
2010/07/15 | 666 | 670 | 650 | 669 | 5,900 |
2010/07/14 | 0 | 0 | 0 | 660 | 0 |
2010/07/13 | 666 | 666 | 660 | 660 | 1,500 |
2010/07/12 | 665 | 680 | 665 | 666 | 1,300 |
2010/07/09 | 665 | 670 | 658 | 670 | 1,300 |
2010/07/08 | 670 | 670 | 664 | 664 | 1,000 |
2010/07/07 | 663 | 663 | 663 | 663 | 300 |
2010/07/06 | 661 | 662 | 661 | 662 | 400 |
2010/07/05 | 675 | 675 | 675 | 675 | 600 |
2010/07/02 | 679 | 679 | 679 | 679 | 200 |
2010/07/01 | 680 | 682 | 662 | 680 | 1,900 |
2010/06/30 | 0 | 0 | 0 | 693 | 0 |
2010/06/29 | 699 | 699 | 673 | 693 | 1,700 |
2010/06/28 | 690 | 690 | 680 | 690 | 1,200 |
2010/06/25 | 686 | 690 | 686 | 690 | 700 |
2010/06/24 | 685 | 686 | 665 | 686 | 3,600 |
2010/06/23 | 0 | 0 | 0 | 690 | 0 |
2010/06/22 | 709 | 709 | 680 | 690 | 1,300 |
2010/06/21 | 699 | 699 | 686 | 686 | 500 |
2010/06/18 | 685 | 690 | 685 | 690 | 300 |
2010/06/17 | 681 | 685 | 661 | 681 | 2,500 |
2010/06/16 | 686 | 694 | 686 | 694 | 700 |
2010/06/15 | 705 | 705 | 666 | 685 | 5,100 |
2010/06/14 | 0 | 0 | 0 | 710 | 0 |
2010/06/11 | 0 | 0 | 0 | 710 | 0 |
2010/06/10 | 728 | 728 | 710 | 710 | 800 |
2010/06/09 | 736 | 736 | 715 | 715 | 6,800 |
2010/06/08 | 708 | 710 | 708 | 708 | 4,100 |
2010/06/07 | 685 | 698 | 680 | 698 | 4,000 |
2010/06/04 | 700 | 700 | 700 | 700 | 500 |
2010/06/03 | 690 | 698 | 690 | 698 | 1,500 |
2010/06/02 | 680 | 680 | 680 | 680 | 300 |
2010/06/01 | 680 | 680 | 680 | 680 | 1,100 |
2010/05/31 | 680 | 685 | 680 | 685 | 3,800 |
2010/05/28 | 671 | 671 | 655 | 655 | 1,800 |
2010/05/27 | 685 | 685 | 660 | 670 | 3,700 |
2010/05/26 | 670 | 680 | 655 | 665 | 4,600 |
2010/05/25 | 696 | 696 | 670 | 670 | 2,600 |
2010/05/24 | 690 | 690 | 681 | 683 | 300 |
2010/05/21 | 700 | 715 | 698 | 698 | 3,500 |
2010/05/20 | 735 | 735 | 720 | 720 | 1,100 |
2010/05/19 | 721 | 728 | 711 | 720 | 3,500 |
2010/05/18 | 725 | 725 | 725 | 725 | 2,000 |
2010/05/17 | 744 | 755 | 721 | 755 | 4,300 |
2010/05/14 | 754 | 777 | 725 | 777 | 1,300 |
2010/05/13 | 730 | 740 | 725 | 725 | 6,800 |
2010/05/12 | 723 | 723 | 703 | 710 | 4,800 |
2010/05/11 | 740 | 755 | 712 | 712 | 7,000 |
2010/05/10 | 715 | 743 | 715 | 730 | 4,600 |
2010/05/07 | 756 | 765 | 736 | 745 | 7,100 |
2010/05/06 | 791 | 807 | 791 | 797 | 10,100 |
2010/04/30 | 815 | 844 | 806 | 830 | 11,000 |
2010/04/28 | 900 | 900 | 870 | 870 | 2,300 |
2010/04/27 | 909 | 910 | 890 | 899 | 9,400 |
2010/04/26 | 872 | 908 | 872 | 890 | 15,800 |
2010/04/23 | 833 | 872 | 826 | 872 | 7,500 |
2010/04/22 | 827 | 837 | 827 | 833 | 2,500 |
2010/04/21 | 784 | 828 | 784 | 828 | 900 |
2010/04/20 | 813 | 813 | 782 | 782 | 4,500 |
2010/04/19 | 792 | 820 | 783 | 815 | 3,200 |
2010/04/16 | 800 | 800 | 792 | 792 | 800 |
2010/04/15 | 800 | 800 | 795 | 800 | 3,500 |
2010/04/14 | 790 | 815 | 790 | 815 | 1,000 |
2010/04/13 | 802 | 802 | 790 | 790 | 1,000 |
2010/04/12 | 798 | 801 | 798 | 801 | 3,200 |
2010/04/09 | 780 | 798 | 774 | 789 | 2,900 |
2010/04/08 | 782 | 787 | 772 | 786 | 2,600 |
2010/04/07 | 802 | 802 | 771 | 799 | 2,600 |
2010/04/06 | 845 | 845 | 810 | 810 | 5,600 |
2010/04/05 | 830 | 845 | 820 | 845 | 7,400 |
2010/04/02 | 795 | 821 | 795 | 817 | 5,200 |
2010/04/01 | 767 | 795 | 750 | 795 | 7,200 |
2010/03/31 | 755 | 767 | 755 | 767 | 3,100 |
2010/03/30 | 750 | 755 | 735 | 755 | 2,500 |
2010/03/29 | 765 | 765 | 750 | 750 | 5,600 |
2010/03/26 | 755 | 762 | 750 | 762 | 6,200 |
2010/03/25 | 751 | 755 | 751 | 755 | 5,000 |
2010/03/24 | 752 | 752 | 740 | 749 | 4,500 |
2010/03/23 | 769 | 769 | 761 | 761 | 2,000 |
2010/03/19 | 760 | 777 | 756 | 770 | 2,400 |
2010/03/18 | 745 | 765 | 745 | 755 | 4,400 |
2010/03/17 | 745 | 760 | 740 | 742 | 8,000 |
2010/03/16 | 725 | 745 | 722 | 745 | 4,800 |
2010/03/15 | 729 | 729 | 720 | 720 | 1,100 |
2010/03/12 | 715 | 725 | 710 | 725 | 2,000 |
2010/03/11 | 711 | 714 | 705 | 705 | 1,500 |
2010/03/10 | 720 | 720 | 710 | 715 | 1,100 |
2010/03/09 | 720 | 725 | 720 | 725 | 1,100 |
2010/03/08 | 716 | 720 | 716 | 716 | 1,600 |
2010/03/05 | 712 | 716 | 712 | 716 | 300 |
2010/03/04 | 710 | 715 | 704 | 704 | 700 |
2010/03/03 | 725 | 725 | 710 | 710 | 1,200 |
2010/03/02 | 710 | 710 | 710 | 710 | 700 |
2010/03/01 | 720 | 720 | 701 | 702 | 2,800 |
2010/02/26 | 705 | 715 | 700 | 715 | 2,900 |
2010/02/25 | 710 | 720 | 693 | 720 | 5,100 |
2010/02/24 | 701 | 701 | 700 | 701 | 900 |
2010/02/23 | 706 | 706 | 700 | 700 | 2,400 |
2010/02/22 | 717 | 717 | 702 | 702 | 400 |
2010/02/19 | 718 | 718 | 703 | 705 | 500 |
2010/02/18 | 720 | 720 | 706 | 706 | 400 |
2010/02/17 | 702 | 720 | 702 | 720 | 900 |
2010/02/16 | 700 | 717 | 700 | 717 | 1,000 |
2010/02/15 | 705 | 712 | 700 | 712 | 2,300 |
2010/02/12 | 702 | 730 | 700 | 730 | 2,200 |
2010/02/10 | 710 | 710 | 710 | 710 | 800 |
2010/02/09 | 712 | 712 | 710 | 710 | 400 |
2010/02/08 | 720 | 735 | 712 | 735 | 700 |
2010/02/05 | 710 | 736 | 710 | 736 | 1,300 |
2010/02/04 | 727 | 730 | 720 | 730 | 700 |
2010/02/03 | 750 | 750 | 748 | 750 | 2,800 |
2010/02/01 | 747 | 747 | 725 | 725 | 900 |
2010/01/29 | 725 | 767 | 725 | 750 | 3,900 |
2010/01/28 | 729 | 730 | 712 | 725 | 2,400 |
2010/01/27 | 700 | 723 | 700 | 723 | 2,400 |
2010/01/26 | 693 | 700 | 693 | 700 | 800 |
2010/01/25 | 698 | 700 | 698 | 700 | 400 |
2010/01/22 | 697 | 699 | 688 | 699 | 1,100 |
2010/01/21 | 700 | 700 | 700 | 700 | 2,000 |
2010/01/20 | 700 | 700 | 690 | 700 | 2,500 |
2010/01/19 | 692 | 692 | 690 | 692 | 3,900 |
2010/01/18 | 694 | 700 | 687 | 691 | 2,000 |
2010/01/15 | 698 | 700 | 688 | 700 | 4,200 |
2010/01/14 | 686 | 700 | 684 | 700 | 2,900 |
2010/01/13 | 698 | 698 | 685 | 686 | 1,600 |
2010/01/12 | 691 | 693 | 681 | 693 | 12,800 |
2010/01/08 | 700 | 700 | 686 | 691 | 5,300 |
2010/01/07 | 685 | 700 | 685 | 691 | 1,600 |
2010/01/06 | 688 | 705 | 685 | 687 | 6,200 |
2010/01/05 | 700 | 701 | 698 | 700 | 900 |
2010/01/04 | 699 | 700 | 698 | 700 | 1,600 |