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 |
---|---|---|---|---|---|
2013/12/30 | 806 | 850 | 806 | 837 | 20,400 |
2013/12/27 | 835 | 845 | 803 | 832 | 34,700 |
2013/12/26 | 791 | 828 | 787 | 827 | 11,600 |
2013/12/25 | 784 | 800 | 776 | 776 | 49,700 |
2013/12/24 | 830 | 845 | 812 | 814 | 21,000 |
2013/12/20 | 860 | 880 | 810 | 816 | 36,800 |
2013/12/19 | 920 | 927 | 851 | 872 | 44,100 |
2013/12/18 | 805 | 908 | 805 | 874 | 69,100 |
2013/12/17 | 795 | 831 | 795 | 813 | 63,400 |
2013/12/16 | 866 | 866 | 770 | 791 | 75,600 |
2013/12/13 | 940 | 980 | 902 | 910 | 68,700 |
2013/12/12 | 945 | 950 | 900 | 910 | 58,700 |
2013/12/11 | 1,012 | 1,196 | 900 | 960 | 264,500 |
2013/12/10 | 950 | 1,030 | 950 | 1,030 | 158,600 |
2013/12/09 | 880 | 880 | 880 | 880 | 14,600 |
2013/12/06 | 639 | 730 | 635 | 730 | 69,700 |
2013/12/05 | 645 | 645 | 620 | 630 | 18,400 |
2013/12/04 | 644 | 650 | 638 | 638 | 8,900 |
2013/12/03 | 634 | 648 | 634 | 644 | 31,700 |
2013/12/02 | 621 | 630 | 619 | 630 | 10,400 |
2013/11/29 | 607 | 619 | 607 | 616 | 2,200 |
2013/11/28 | 605 | 614 | 605 | 614 | 14,000 |
2013/11/27 | 613 | 622 | 613 | 615 | 2,700 |
2013/11/26 | 616 | 622 | 604 | 622 | 18,400 |
2013/11/25 | 629 | 629 | 625 | 626 | 1,400 |
2013/11/22 | 627 | 636 | 622 | 623 | 7,800 |
2013/11/21 | 620 | 630 | 620 | 625 | 13,200 |
2013/11/20 | 626 | 626 | 620 | 620 | 2,900 |
2013/11/19 | 620 | 621 | 620 | 621 | 7,100 |
2013/11/18 | 620 | 626 | 617 | 626 | 6,500 |
2013/11/15 | 617 | 620 | 616 | 620 | 4,200 |
2013/11/14 | 617 | 617 | 617 | 617 | 5,000 |
2013/11/13 | 619 | 619 | 619 | 619 | 1,100 |
2013/11/12 | 617 | 626 | 617 | 618 | 3,800 |
2013/11/11 | 628 | 629 | 616 | 617 | 5,700 |
2013/11/08 | 615 | 620 | 615 | 620 | 1,500 |
2013/11/07 | 621 | 621 | 611 | 617 | 2,100 |
2013/11/06 | 617 | 630 | 617 | 630 | 3,100 |
2013/11/05 | 611 | 619 | 611 | 619 | 1,500 |
2013/11/01 | 616 | 617 | 611 | 611 | 3,000 |
2013/10/31 | 618 | 618 | 611 | 614 | 4,600 |
2013/10/30 | 612 | 618 | 612 | 618 | 2,400 |
2013/10/29 | 627 | 627 | 612 | 614 | 2,100 |
2013/10/28 | 627 | 627 | 626 | 627 | 3,700 |
2013/10/25 | 618 | 620 | 617 | 617 | 1,900 |
2013/10/24 | 620 | 620 | 615 | 617 | 1,300 |
2013/10/23 | 625 | 625 | 619 | 620 | 3,400 |
2013/10/22 | 632 | 632 | 625 | 625 | 500 |
2013/10/21 | 633 | 633 | 618 | 628 | 5,500 |
2013/10/18 | 613 | 625 | 613 | 625 | 1,100 |
2013/10/17 | 612 | 632 | 612 | 620 | 3,800 |
2013/10/16 | 612 | 613 | 612 | 613 | 1,200 |
2013/10/15 | 612 | 614 | 611 | 611 | 600 |
2013/10/11 | 610 | 612 | 610 | 612 | 2,100 |
2013/10/10 | 610 | 614 | 610 | 612 | 1,400 |
2013/10/09 | 609 | 610 | 609 | 610 | 1,500 |
2013/10/08 | 615 | 618 | 615 | 618 | 400 |
2013/10/07 | 617 | 618 | 617 | 618 | 400 |
2013/10/04 | 625 | 625 | 620 | 622 | 1,000 |
2013/10/03 | 620 | 626 | 620 | 626 | 200 |
2013/10/02 | 625 | 627 | 620 | 620 | 3,000 |
2013/10/01 | 625 | 625 | 625 | 625 | 3,300 |
2013/09/30 | 611 | 630 | 611 | 630 | 3,200 |
2013/09/27 | 631 | 635 | 621 | 628 | 4,200 |
2013/09/26 | 612 | 630 | 612 | 621 | 800 |
2013/09/25 | 625 | 625 | 622 | 622 | 1,200 |
2013/09/24 | 614 | 627 | 614 | 625 | 1,000 |
2013/09/20 | 640 | 640 | 606 | 613 | 5,600 |
2013/09/19 | 615 | 640 | 615 | 640 | 2,100 |
2013/09/18 | 603 | 625 | 603 | 625 | 2,700 |
2013/09/17 | 600 | 602 | 591 | 601 | 2,000 |
2013/09/13 | 585 | 600 | 585 | 599 | 1,900 |
2013/09/12 | 587 | 595 | 580 | 580 | 1,800 |
2013/09/11 | 569 | 597 | 569 | 587 | 1,200 |
2013/09/10 | 570 | 570 | 568 | 568 | 1,700 |
2013/09/09 | 560 | 560 | 550 | 558 | 3,100 |
2013/09/06 | 565 | 565 | 565 | 565 | 1,300 |
2013/09/05 | 564 | 566 | 556 | 566 | 900 |
2013/09/04 | 551 | 551 | 550 | 550 | 1,400 |
2013/09/03 | 550 | 560 | 550 | 560 | 900 |
2013/09/02 | 550 | 550 | 545 | 546 | 2,200 |
2013/08/30 | 561 | 561 | 559 | 559 | 300 |
2013/08/29 | 565 | 565 | 565 | 565 | 2,000 |
2013/08/28 | 567 | 570 | 567 | 570 | 600 |
2013/08/27 | 575 | 575 | 575 | 575 | 1,300 |
2013/08/26 | 575 | 580 | 575 | 580 | 700 |
2013/08/23 | 575 | 581 | 575 | 581 | 400 |
2013/08/22 | 565 | 565 | 560 | 565 | 3,100 |
2013/08/21 | 593 | 593 | 561 | 566 | 7,400 |
2013/08/20 | 605 | 605 | 595 | 595 | 1,700 |
2013/08/19 | 610 | 610 | 605 | 605 | 800 |
2013/08/16 | 605 | 605 | 593 | 600 | 3,400 |
2013/08/15 | 623 | 623 | 611 | 611 | 7,800 |
2013/08/14 | 635 | 635 | 624 | 630 | 6,000 |
2013/08/13 | 640 | 640 | 636 | 640 | 500 |
2013/08/12 | 645 | 645 | 645 | 645 | 200 |
2013/08/09 | 646 | 650 | 645 | 650 | 1,600 |
2013/08/08 | 648 | 650 | 648 | 650 | 1,800 |
2013/08/07 | 656 | 656 | 655 | 655 | 800 |
2013/08/06 | 669 | 670 | 660 | 660 | 1,500 |
2013/08/05 | 653 | 670 | 653 | 670 | 3,600 |
2013/08/02 | 662 | 662 | 662 | 662 | 100 |
2013/08/01 | 667 | 667 | 650 | 652 | 4,200 |
2013/07/31 | 667 | 667 | 667 | 667 | 200 |
2013/07/30 | 650 | 650 | 650 | 650 | 100 |
2013/07/29 | 667 | 667 | 651 | 651 | 2,100 |
2013/07/26 | 658 | 659 | 657 | 657 | 1,400 |
2013/07/25 | 661 | 668 | 658 | 667 | 3,000 |
2013/07/24 | 670 | 670 | 660 | 662 | 1,500 |
2013/07/23 | 666 | 670 | 666 | 670 | 900 |
2013/07/22 | 676 | 676 | 671 | 675 | 2,800 |
2013/07/19 | 680 | 680 | 670 | 680 | 3,000 |
2013/07/18 | 662 | 680 | 661 | 680 | 2,700 |
2013/07/17 | 667 | 670 | 667 | 670 | 3,000 |
2013/07/16 | 680 | 680 | 665 | 665 | 1,900 |
2013/07/12 | 677 | 679 | 677 | 679 | 300 |
2013/07/11 | 674 | 674 | 662 | 665 | 3,100 |
2013/07/10 | 669 | 678 | 669 | 672 | 3,700 |
2013/07/09 | 660 | 670 | 660 | 669 | 500 |
2013/07/08 | 655 | 668 | 655 | 660 | 3,600 |
2013/07/05 | 643 | 653 | 643 | 653 | 1,600 |
2013/07/04 | 654 | 654 | 653 | 653 | 300 |
2013/07/03 | 636 | 637 | 635 | 635 | 3,100 |
2013/07/02 | 636 | 641 | 635 | 635 | 1,500 |
2013/07/01 | 655 | 655 | 628 | 628 | 3,500 |
2013/06/28 | 635 | 636 | 635 | 635 | 800 |
2013/06/27 | 655 | 655 | 623 | 635 | 2,200 |
2013/06/26 | 650 | 650 | 645 | 645 | 2,900 |
2013/06/25 | 668 | 668 | 642 | 642 | 7,600 |
2013/06/24 | 653 | 660 | 653 | 658 | 4,800 |
2013/06/21 | 651 | 654 | 650 | 654 | 5,100 |
2013/06/20 | 665 | 665 | 652 | 654 | 900 |
2013/06/19 | 656 | 656 | 651 | 655 | 3,800 |
2013/06/18 | 675 | 675 | 654 | 656 | 1,000 |
2013/06/17 | 650 | 657 | 650 | 657 | 5,700 |
2013/06/14 | 655 | 655 | 653 | 653 | 3,800 |
2013/06/13 | 650 | 655 | 650 | 655 | 2,100 |
2013/06/12 | 645 | 658 | 645 | 650 | 1,300 |
2013/06/11 | 654 | 654 | 640 | 645 | 1,900 |
2013/06/10 | 663 | 663 | 647 | 655 | 12,600 |
2013/06/07 | 625 | 635 | 601 | 623 | 11,600 |
2013/06/06 | 667 | 670 | 650 | 655 | 9,800 |
2013/06/05 | 686 | 694 | 680 | 680 | 3,100 |
2013/06/04 | 673 | 678 | 672 | 678 | 2,500 |
2013/06/03 | 677 | 678 | 673 | 673 | 1,800 |
2013/05/31 | 685 | 685 | 679 | 682 | 7,900 |
2013/05/30 | 671 | 682 | 670 | 681 | 1,900 |
2013/05/29 | 679 | 700 | 675 | 699 | 3,100 |
2013/05/28 | 677 | 679 | 660 | 679 | 2,300 |
2013/05/27 | 707 | 707 | 682 | 682 | 4,100 |
2013/05/24 | 672 | 702 | 662 | 677 | 9,000 |
2013/05/23 | 721 | 721 | 685 | 685 | 15,400 |
2013/05/22 | 730 | 732 | 721 | 727 | 6,600 |
2013/05/21 | 724 | 730 | 723 | 729 | 6,700 |
2013/05/20 | 702 | 734 | 702 | 720 | 3,700 |
2013/05/17 | 690 | 700 | 690 | 700 | 1,900 |
2013/05/16 | 705 | 710 | 686 | 690 | 10,200 |
2013/05/15 | 735 | 735 | 720 | 720 | 17,800 |
2013/05/14 | 728 | 745 | 723 | 730 | 5,800 |
2013/05/13 | 760 | 760 | 729 | 743 | 25,500 |
2013/05/10 | 750 | 755 | 742 | 750 | 16,600 |
2013/05/09 | 700 | 730 | 698 | 730 | 12,600 |
2013/05/08 | 700 | 703 | 697 | 700 | 3,500 |
2013/05/07 | 700 | 705 | 690 | 700 | 13,900 |
2013/05/02 | 690 | 698 | 675 | 693 | 6,500 |
2013/05/01 | 685 | 687 | 675 | 675 | 7,400 |
2013/04/30 | 676 | 680 | 646 | 670 | 9,400 |
2013/04/26 | 675 | 676 | 665 | 666 | 3,700 |
2013/04/25 | 670 | 678 | 669 | 675 | 2,400 |
2013/04/24 | 660 | 673 | 660 | 669 | 8,800 |
2013/04/23 | 655 | 665 | 655 | 660 | 3,100 |
2013/04/22 | 644 | 651 | 644 | 649 | 6,000 |
2013/04/19 | 634 | 640 | 633 | 640 | 3,400 |
2013/04/18 | 624 | 634 | 624 | 634 | 3,100 |
2013/04/17 | 621 | 630 | 621 | 625 | 1,600 |
2013/04/16 | 620 | 628 | 618 | 628 | 3,300 |
2013/04/15 | 629 | 629 | 620 | 621 | 1,300 |
2013/04/12 | 635 | 635 | 624 | 624 | 4,400 |
2013/04/11 | 635 | 644 | 635 | 637 | 3,100 |
2013/04/10 | 622 | 630 | 618 | 630 | 21,500 |
2013/04/09 | 624 | 625 | 619 | 621 | 6,500 |
2013/04/08 | 618 | 630 | 612 | 623 | 4,700 |
2013/04/05 | 613 | 617 | 605 | 610 | 5,900 |
2013/04/04 | 600 | 605 | 596 | 605 | 1,200 |
2013/04/03 | 603 | 608 | 591 | 605 | 10,400 |
2013/04/02 | 601 | 601 | 587 | 591 | 13,100 |
2013/04/01 | 608 | 609 | 605 | 605 | 7,500 |
2013/03/29 | 612 | 612 | 605 | 612 | 3,300 |
2013/03/28 | 620 | 620 | 610 | 614 | 4,900 |
2013/03/27 | 624 | 624 | 620 | 620 | 2,000 |
2013/03/26 | 612 | 612 | 605 | 609 | 7,400 |
2013/03/25 | 620 | 620 | 614 | 615 | 13,000 |
2013/03/22 | 630 | 633 | 616 | 617 | 18,500 |
2013/03/21 | 629 | 638 | 629 | 631 | 4,700 |
2013/03/19 | 621 | 635 | 621 | 635 | 5,800 |
2013/03/18 | 635 | 635 | 617 | 618 | 23,700 |
2013/03/15 | 645 | 657 | 623 | 632 | 15,000 |
2013/03/14 | 608 | 680 | 605 | 645 | 51,600 |
2013/03/13 | 586 | 602 | 586 | 600 | 14,000 |
2013/03/12 | 592 | 605 | 587 | 604 | 6,100 |
2013/03/11 | 588 | 606 | 588 | 592 | 16,100 |
2013/03/08 | 580 | 595 | 578 | 585 | 8,800 |
2013/03/07 | 583 | 587 | 577 | 577 | 9,600 |
2013/03/06 | 580 | 581 | 572 | 573 | 9,800 |
2013/03/05 | 571 | 583 | 570 | 577 | 11,300 |
2013/03/04 | 596 | 596 | 568 | 570 | 35,100 |
2013/03/01 | 600 | 600 | 585 | 585 | 11,300 |
2013/02/28 | 576 | 604 | 575 | 596 | 12,900 |
2013/02/27 | 572 | 585 | 572 | 577 | 6,500 |
2013/02/26 | 571 | 575 | 571 | 575 | 2,700 |
2013/02/25 | 576 | 581 | 575 | 577 | 5,500 |
2013/02/22 | 573 | 580 | 570 | 580 | 1,100 |
2013/02/21 | 582 | 582 | 579 | 580 | 900 |
2013/02/20 | 567 | 574 | 567 | 574 | 2,700 |
2013/02/19 | 568 | 574 | 565 | 574 | 1,400 |
2013/02/18 | 570 | 571 | 570 | 571 | 2,800 |
2013/02/15 | 573 | 573 | 569 | 570 | 2,000 |
2013/02/14 | 575 | 585 | 570 | 585 | 2,600 |
2013/02/13 | 593 | 593 | 570 | 572 | 6,700 |
2013/02/12 | 585 | 599 | 585 | 599 | 1,700 |
2013/02/08 | 587 | 589 | 585 | 585 | 3,900 |
2013/02/07 | 590 | 590 | 585 | 586 | 4,000 |
2013/02/06 | 598 | 598 | 587 | 590 | 6,700 |
2013/02/05 | 592 | 592 | 586 | 587 | 5,800 |
2013/02/04 | 599 | 603 | 588 | 590 | 7,500 |
2013/02/01 | 586 | 586 | 582 | 584 | 3,700 |
2013/01/31 | 585 | 591 | 585 | 586 | 6,600 |
2013/01/30 | 585 | 593 | 584 | 593 | 2,800 |
2013/01/29 | 584 | 590 | 583 | 590 | 1,200 |
2013/01/28 | 594 | 594 | 583 | 584 | 2,900 |
2013/01/25 | 582 | 584 | 582 | 582 | 6,400 |
2013/01/24 | 583 | 583 | 579 | 579 | 3,800 |
2013/01/23 | 591 | 591 | 581 | 585 | 3,100 |
2013/01/22 | 588 | 589 | 584 | 585 | 4,600 |
2013/01/21 | 590 | 594 | 580 | 586 | 1,400 |
2013/01/18 | 579 | 589 | 570 | 589 | 3,300 |
2013/01/17 | 570 | 580 | 552 | 580 | 2,800 |
2013/01/16 | 599 | 599 | 580 | 580 | 12,800 |
2013/01/15 | 592 | 599 | 585 | 599 | 4,600 |
2013/01/11 | 590 | 600 | 585 | 592 | 4,500 |
2013/01/10 | 579 | 588 | 575 | 586 | 1,600 |
2013/01/09 | 568 | 583 | 557 | 583 | 1,300 |
2013/01/08 | 570 | 580 | 562 | 578 | 3,500 |
2013/01/07 | 565 | 585 | 557 | 575 | 10,000 |
2013/01/04 | 535 | 556 | 535 | 556 | 4,300 |