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 |
---|---|---|---|---|---|
2011/12/30 | 503 | 514 | 496 | 497 | 3,700 |
2011/12/29 | 492 | 542 | 485 | 508 | 11,900 |
2011/12/28 | 501 | 506 | 482 | 495 | 11,500 |
2011/12/27 | 525 | 525 | 502 | 502 | 2,500 |
2011/12/26 | 531 | 538 | 509 | 509 | 6,300 |
2011/12/22 | 533 | 538 | 520 | 529 | 10,200 |
2011/12/21 | 558 | 576 | 542 | 542 | 17,300 |
2011/12/20 | 589 | 619 | 550 | 558 | 43,400 |
2011/12/19 | 550 | 619 | 549 | 619 | 23,400 |
2011/12/16 | 479 | 550 | 479 | 519 | 56,000 |
2011/12/15 | 483 | 483 | 462 | 470 | 1,100 |
2011/12/14 | 485 | 485 | 466 | 484 | 12,000 |
2011/12/13 | 438 | 453 | 438 | 453 | 3,900 |
2011/12/12 | 438 | 443 | 435 | 438 | 2,300 |
2011/12/09 | 443 | 443 | 438 | 438 | 500 |
2011/12/08 | 430 | 430 | 428 | 428 | 300 |
2011/12/07 | 439 | 439 | 433 | 433 | 900 |
2011/12/06 | 440 | 445 | 440 | 441 | 3,600 |
2011/12/05 | 438 | 438 | 427 | 438 | 4,500 |
2011/12/02 | 430 | 430 | 425 | 425 | 700 |
2011/12/01 | 430 | 430 | 430 | 430 | 100 |
2011/11/30 | 432 | 432 | 430 | 430 | 400 |
2011/11/29 | 420 | 420 | 416 | 416 | 2,600 |
2011/11/28 | 433 | 433 | 418 | 418 | 2,100 |
2011/11/25 | 429 | 429 | 429 | 429 | 200 |
2011/11/24 | 419 | 419 | 419 | 419 | 9,100 |
2011/11/22 | 432 | 432 | 424 | 424 | 10,000 |
2011/11/21 | 433 | 433 | 433 | 433 | 100 |
2011/11/18 | 433 | 433 | 432 | 432 | 500 |
2011/11/17 | 420 | 433 | 420 | 432 | 500 |
2011/11/16 | 425 | 430 | 425 | 430 | 2,900 |
2011/11/15 | 425 | 425 | 425 | 425 | 1,600 |
2011/11/14 | 427 | 427 | 427 | 427 | 1,000 |
2011/11/11 | 427 | 427 | 426 | 426 | 900 |
2011/11/10 | 427 | 427 | 427 | 427 | 800 |
2011/11/09 | 430 | 430 | 430 | 430 | 100 |
2011/11/08 | 426 | 426 | 425 | 426 | 1,800 |
2011/11/07 | 426 | 426 | 426 | 426 | 100 |
2011/11/04 | 425 | 425 | 425 | 425 | 500 |
2011/11/02 | 430 | 430 | 425 | 425 | 1,600 |
2011/11/01 | 0 | 0 | 0 | 430 | 0 |
2011/10/31 | 431 | 433 | 430 | 430 | 1,700 |
2011/10/28 | 450 | 450 | 443 | 443 | 300 |
2011/10/27 | 457 | 457 | 450 | 450 | 3,100 |
2011/10/26 | 0 | 0 | 0 | 427 | 0 |
2011/10/25 | 427 | 427 | 427 | 427 | 100 |
2011/10/24 | 429 | 430 | 425 | 426 | 1,300 |
2011/10/21 | 428 | 440 | 428 | 440 | 1,600 |
2011/10/20 | 439 | 439 | 439 | 439 | 100 |
2011/10/19 | 419 | 435 | 419 | 426 | 4,500 |
2011/10/18 | 428 | 428 | 421 | 427 | 1,800 |
2011/10/17 | 428 | 428 | 426 | 426 | 900 |
2011/10/14 | 436 | 439 | 432 | 432 | 1,300 |
2011/10/13 | 440 | 445 | 440 | 445 | 1,700 |
2011/10/12 | 0 | 0 | 0 | 422 | 0 |
2011/10/11 | 427 | 439 | 422 | 422 | 3,300 |
2011/10/07 | 434 | 434 | 418 | 420 | 3,800 |
2011/10/06 | 446 | 446 | 438 | 438 | 1,500 |
2011/10/05 | 447 | 450 | 446 | 446 | 2,300 |
2011/10/04 | 445 | 445 | 445 | 445 | 100 |
2011/10/03 | 440 | 472 | 432 | 445 | 3,400 |
2011/09/30 | 442 | 450 | 440 | 445 | 1,500 |
2011/09/29 | 446 | 450 | 442 | 442 | 600 |
2011/09/28 | 448 | 448 | 446 | 446 | 700 |
2011/09/27 | 473 | 473 | 446 | 446 | 1,800 |
2011/09/26 | 465 | 465 | 451 | 457 | 1,700 |
2011/09/22 | 470 | 472 | 465 | 465 | 1,600 |
2011/09/21 | 472 | 473 | 472 | 473 | 900 |
2011/09/20 | 484 | 484 | 471 | 471 | 700 |
2011/09/16 | 475 | 487 | 473 | 485 | 2,800 |
2011/09/15 | 477 | 477 | 477 | 477 | 300 |
2011/09/14 | 480 | 480 | 480 | 480 | 200 |
2011/09/13 | 0 | 0 | 0 | 480 | 0 |
2011/09/12 | 485 | 485 | 480 | 480 | 400 |
2011/09/09 | 484 | 491 | 484 | 491 | 900 |
2011/09/08 | 0 | 0 | 0 | 490 | 0 |
2011/09/07 | 490 | 492 | 490 | 490 | 300 |
2011/09/06 | 487 | 487 | 485 | 485 | 2,400 |
2011/09/05 | 495 | 495 | 487 | 487 | 500 |
2011/09/02 | 490 | 490 | 490 | 490 | 200 |
2011/09/01 | 487 | 490 | 487 | 490 | 700 |
2011/08/31 | 510 | 510 | 489 | 491 | 3,700 |
2011/08/30 | 498 | 505 | 487 | 489 | 3,800 |
2011/08/29 | 503 | 503 | 494 | 503 | 1,800 |
2011/08/26 | 494 | 499 | 494 | 499 | 4,800 |
2011/08/25 | 487 | 494 | 487 | 494 | 300 |
2011/08/24 | 491 | 491 | 491 | 491 | 100 |
2011/08/23 | 485 | 496 | 485 | 488 | 500 |
2011/08/22 | 491 | 491 | 486 | 486 | 800 |
2011/08/19 | 499 | 499 | 491 | 491 | 10,200 |
2011/08/18 | 498 | 503 | 498 | 500 | 3,200 |
2011/08/17 | 490 | 492 | 490 | 492 | 400 |
2011/08/16 | 491 | 491 | 490 | 490 | 600 |
2011/08/15 | 487 | 504 | 487 | 490 | 2,000 |
2011/08/12 | 500 | 501 | 495 | 495 | 1,000 |
2011/08/11 | 0 | 0 | 0 | 490 | 0 |
2011/08/10 | 495 | 495 | 490 | 490 | 1,700 |
2011/08/09 | 505 | 505 | 486 | 494 | 2,200 |
2011/08/08 | 492 | 506 | 492 | 506 | 200 |
2011/08/05 | 502 | 511 | 482 | 498 | 3,700 |
2011/08/04 | 510 | 512 | 510 | 512 | 200 |
2011/08/03 | 510 | 510 | 501 | 501 | 700 |
2011/08/02 | 512 | 512 | 512 | 512 | 100 |
2011/08/01 | 512 | 512 | 505 | 510 | 1,100 |
2011/07/29 | 503 | 509 | 500 | 509 | 6,200 |
2011/07/28 | 504 | 504 | 504 | 504 | 300 |
2011/07/27 | 513 | 513 | 504 | 504 | 1,300 |
2011/07/26 | 503 | 504 | 503 | 504 | 900 |
2011/07/25 | 504 | 508 | 503 | 503 | 1,200 |
2011/07/22 | 503 | 504 | 502 | 502 | 1,300 |
2011/07/21 | 505 | 505 | 502 | 502 | 2,000 |
2011/07/20 | 515 | 515 | 504 | 505 | 5,300 |
2011/07/19 | 509 | 509 | 508 | 508 | 800 |
2011/07/15 | 508 | 510 | 508 | 508 | 4,400 |
2011/07/14 | 521 | 521 | 511 | 518 | 3,900 |
2011/07/13 | 525 | 529 | 525 | 529 | 600 |
2011/07/12 | 0 | 0 | 0 | 523 | 0 |
2011/07/11 | 524 | 524 | 521 | 523 | 1,300 |
2011/07/08 | 530 | 530 | 525 | 526 | 700 |
2011/07/07 | 539 | 539 | 520 | 520 | 1,700 |
2011/07/06 | 530 | 530 | 522 | 525 | 2,000 |
2011/07/05 | 536 | 536 | 522 | 522 | 4,900 |
2011/07/04 | 550 | 550 | 535 | 535 | 1,200 |
2011/07/01 | 543 | 548 | 535 | 535 | 2,100 |
2011/06/30 | 537 | 544 | 536 | 542 | 1,200 |
2011/06/29 | 547 | 547 | 537 | 537 | 700 |
2011/06/28 | 550 | 550 | 537 | 537 | 1,000 |
2011/06/27 | 550 | 550 | 533 | 550 | 2,600 |
2011/06/24 | 535 | 550 | 535 | 550 | 400 |
2011/06/23 | 549 | 549 | 549 | 549 | 1,000 |
2011/06/22 | 540 | 550 | 531 | 550 | 2,400 |
2011/06/21 | 539 | 540 | 539 | 540 | 200 |
2011/06/20 | 560 | 560 | 539 | 539 | 200 |
2011/06/17 | 540 | 540 | 540 | 540 | 100 |
2011/06/16 | 550 | 550 | 550 | 550 | 100 |
2011/06/15 | 540 | 540 | 540 | 540 | 100 |
2011/06/14 | 0 | 0 | 0 | 525 | 0 |
2011/06/13 | 531 | 540 | 525 | 525 | 1,000 |
2011/06/10 | 550 | 551 | 537 | 537 | 1,800 |
2011/06/09 | 550 | 550 | 550 | 550 | 100 |
2011/06/08 | 550 | 550 | 549 | 550 | 5,300 |
2011/06/07 | 582 | 582 | 582 | 582 | 100 |
2011/06/06 | 600 | 600 | 562 | 582 | 1,200 |
2011/06/03 | 600 | 600 | 600 | 600 | 100 |
2011/06/02 | 570 | 600 | 570 | 600 | 300 |
2011/06/01 | 570 | 610 | 570 | 610 | 400 |
2011/05/31 | 574 | 574 | 574 | 574 | 100 |
2011/05/30 | 580 | 580 | 580 | 580 | 200 |
2011/05/27 | 580 | 580 | 580 | 580 | 1,400 |
2011/05/26 | 565 | 565 | 565 | 565 | 100 |
2011/05/25 | 561 | 561 | 560 | 560 | 200 |
2011/05/24 | 560 | 560 | 560 | 560 | 300 |
2011/05/23 | 554 | 560 | 554 | 560 | 1,900 |
2011/05/20 | 554 | 569 | 552 | 554 | 900 |
2011/05/19 | 570 | 587 | 560 | 560 | 700 |
2011/05/18 | 556 | 560 | 556 | 560 | 300 |
2011/05/17 | 551 | 570 | 551 | 570 | 300 |
2011/05/16 | 567 | 567 | 567 | 567 | 200 |
2011/05/13 | 550 | 550 | 548 | 548 | 500 |
2011/05/12 | 550 | 550 | 549 | 549 | 1,800 |
2011/05/11 | 550 | 550 | 550 | 550 | 200 |
2011/05/10 | 556 | 556 | 555 | 555 | 200 |
2011/05/09 | 554 | 554 | 547 | 550 | 700 |
2011/05/06 | 547 | 568 | 546 | 550 | 1,900 |
2011/05/02 | 563 | 563 | 560 | 560 | 300 |
2011/04/28 | 570 | 583 | 563 | 583 | 800 |
2011/04/27 | 590 | 590 | 573 | 573 | 800 |
2011/04/26 | 575 | 575 | 574 | 574 | 300 |
2011/04/25 | 563 | 563 | 563 | 563 | 100 |
2011/04/22 | 561 | 561 | 561 | 561 | 100 |
2011/04/21 | 581 | 581 | 571 | 571 | 3,500 |
2011/04/20 | 571 | 573 | 571 | 571 | 1,000 |
2011/04/19 | 551 | 551 | 551 | 551 | 1,200 |
2011/04/18 | 588 | 588 | 550 | 550 | 1,400 |
2011/04/15 | 560 | 560 | 560 | 560 | 900 |
2011/04/14 | 0 | 0 | 0 | 560 | 0 |
2011/04/13 | 560 | 560 | 560 | 560 | 400 |
2011/04/12 | 565 | 565 | 545 | 564 | 2,400 |
2011/04/11 | 0 | 0 | 0 | 585 | 0 |
2011/04/08 | 559 | 585 | 559 | 585 | 600 |
2011/04/07 | 559 | 559 | 559 | 559 | 200 |
2011/04/06 | 565 | 565 | 561 | 561 | 900 |
2011/04/05 | 580 | 580 | 560 | 560 | 1,100 |
2011/04/04 | 590 | 595 | 590 | 595 | 1,900 |
2011/04/01 | 588 | 588 | 560 | 586 | 500 |
2011/03/31 | 550 | 590 | 545 | 590 | 1,100 |
2011/03/30 | 550 | 550 | 540 | 550 | 700 |
2011/03/29 | 540 | 545 | 540 | 541 | 1,700 |
2011/03/28 | 581 | 581 | 550 | 550 | 1,400 |
2011/03/25 | 550 | 554 | 543 | 554 | 1,700 |
2011/03/24 | 533 | 540 | 533 | 540 | 1,900 |
2011/03/23 | 560 | 580 | 537 | 537 | 2,300 |
2011/03/22 | 559 | 559 | 545 | 550 | 1,500 |
2011/03/18 | 510 | 530 | 510 | 515 | 2,400 |
2011/03/17 | 471 | 510 | 471 | 495 | 8,100 |
2011/03/16 | 510 | 522 | 503 | 503 | 4,700 |
2011/03/15 | 600 | 600 | 542 | 560 | 14,500 |
2011/03/14 | 648 | 650 | 588 | 642 | 6,300 |
2011/03/11 | 691 | 693 | 688 | 688 | 1,400 |
2011/03/10 | 694 | 694 | 694 | 694 | 700 |
2011/03/09 | 697 | 705 | 696 | 696 | 2,700 |
2011/03/08 | 710 | 710 | 710 | 710 | 200 |
2011/03/07 | 715 | 715 | 693 | 705 | 900 |
2011/03/04 | 710 | 720 | 710 | 720 | 900 |
2011/03/03 | 692 | 710 | 692 | 700 | 900 |
2011/03/02 | 696 | 710 | 691 | 695 | 2,400 |
2011/03/01 | 710 | 710 | 697 | 697 | 400 |
2011/02/28 | 710 | 728 | 703 | 703 | 1,900 |
2011/02/25 | 728 | 730 | 722 | 730 | 3,800 |
2011/02/24 | 720 | 730 | 712 | 730 | 700 |
2011/02/23 | 711 | 730 | 710 | 730 | 2,400 |
2011/02/22 | 720 | 727 | 713 | 727 | 5,600 |
2011/02/21 | 692 | 725 | 692 | 720 | 4,200 |
2011/02/18 | 691 | 718 | 691 | 718 | 900 |
2011/02/17 | 710 | 710 | 695 | 695 | 900 |
2011/02/16 | 719 | 719 | 699 | 710 | 1,400 |
2011/02/15 | 710 | 716 | 690 | 715 | 1,100 |
2011/02/14 | 690 | 710 | 690 | 710 | 1,900 |
2011/02/10 | 695 | 710 | 695 | 705 | 700 |
2011/02/09 | 701 | 730 | 690 | 691 | 800 |
2011/02/08 | 701 | 729 | 701 | 710 | 3,300 |
2011/02/07 | 700 | 700 | 682 | 682 | 400 |
2011/02/04 | 695 | 695 | 691 | 695 | 700 |
2011/02/03 | 681 | 685 | 681 | 685 | 800 |
2011/02/02 | 702 | 702 | 687 | 687 | 200 |
2011/02/01 | 691 | 692 | 691 | 692 | 200 |
2011/01/31 | 698 | 750 | 675 | 729 | 3,600 |
2011/01/28 | 697 | 698 | 697 | 698 | 800 |
2011/01/27 | 697 | 698 | 697 | 697 | 2,500 |
2011/01/26 | 675 | 695 | 675 | 695 | 500 |
2011/01/25 | 680 | 680 | 670 | 670 | 700 |
2011/01/24 | 657 | 675 | 657 | 675 | 700 |
2011/01/21 | 680 | 685 | 666 | 675 | 3,600 |
2011/01/20 | 689 | 689 | 670 | 680 | 3,700 |
2011/01/19 | 681 | 698 | 680 | 698 | 400 |
2011/01/18 | 690 | 697 | 690 | 697 | 1,300 |
2011/01/17 | 662 | 695 | 650 | 695 | 3,200 |
2011/01/14 | 691 | 700 | 668 | 668 | 2,500 |
2011/01/13 | 691 | 691 | 691 | 691 | 300 |
2011/01/12 | 691 | 700 | 663 | 691 | 7,800 |
2011/01/11 | 670 | 700 | 660 | 700 | 3,500 |
2011/01/07 | 688 | 700 | 680 | 682 | 2,600 |
2011/01/06 | 647 | 690 | 647 | 690 | 7,300 |
2011/01/05 | 640 | 648 | 630 | 648 | 4,800 |
2011/01/04 | 630 | 640 | 625 | 625 | 2,000 |