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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,899 | 1,918 | 1,879 | 1,895 | 5,600 |
| 2017/12/28 | 1,886 | 1,900 | 1,870 | 1,886 | 4,500 |
| 2017/12/27 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 |
| 2017/12/26 | 1,879 | 1,879 | 1,854 | 1,860 | 6,900 |
| 2017/12/25 | 1,882 | 1,882 | 1,867 | 1,875 | 5,100 |
| 2017/12/22 | 1,903 | 1,903 | 1,874 | 1,890 | 3,800 |
| 2017/12/21 | 1,860 | 1,905 | 1,860 | 1,903 | 15,300 |
| 2017/12/20 | 1,871 | 1,871 | 1,856 | 1,856 | 4,500 |
| 2017/12/19 | 1,879 | 1,880 | 1,871 | 1,876 | 3,300 |
| 2017/12/18 | 1,877 | 1,890 | 1,877 | 1,878 | 1,300 |
| 2017/12/15 | 1,871 | 1,886 | 1,870 | 1,877 | 2,100 |
| 2017/12/14 | 1,877 | 1,898 | 1,861 | 1,876 | 7,000 |
| 2017/12/13 | 1,912 | 1,922 | 1,882 | 1,886 | 10,200 |
| 2017/12/12 | 1,933 | 1,934 | 1,914 | 1,914 | 2,400 |
| 2017/12/11 | 1,940 | 1,941 | 1,925 | 1,938 | 3,000 |
| 2017/12/08 | 1,941 | 1,941 | 1,900 | 1,933 | 7,800 |
| 2017/12/07 | 1,947 | 1,953 | 1,932 | 1,941 | 5,000 |
| 2017/12/06 | 1,960 | 1,960 | 1,946 | 1,951 | 2,600 |
| 2017/12/05 | 1,942 | 1,960 | 1,926 | 1,960 | 6,400 |
| 2017/12/04 | 1,966 | 1,966 | 1,945 | 1,952 | 4,900 |
| 2017/12/01 | 1,941 | 1,945 | 1,922 | 1,934 | 2,200 |
| 2017/11/30 | 1,940 | 1,949 | 1,920 | 1,940 | 4,000 |
| 2017/11/29 | 1,875 | 1,927 | 1,875 | 1,919 | 7,400 |
| 2017/11/28 | 1,881 | 1,884 | 1,853 | 1,875 | 10,200 |
| 2017/11/27 | 1,909 | 1,909 | 1,868 | 1,881 | 8,400 |
| 2017/11/24 | 1,929 | 1,933 | 1,891 | 1,910 | 11,300 |
| 2017/11/22 | 1,906 | 1,939 | 1,891 | 1,930 | 9,600 |
| 2017/11/21 | 1,904 | 1,914 | 1,900 | 1,907 | 3,200 |
| 2017/11/20 | 1,880 | 1,917 | 1,880 | 1,917 | 6,600 |
| 2017/11/17 | 1,883 | 1,949 | 1,857 | 1,888 | 7,400 |
| 2017/11/16 | 1,854 | 1,898 | 1,850 | 1,883 | 3,300 |
| 2017/11/15 | 1,880 | 1,891 | 1,861 | 1,881 | 11,400 |
| 2017/11/14 | 1,939 | 1,939 | 1,871 | 1,872 | 18,300 |
| 2017/11/13 | 1,970 | 1,979 | 1,939 | 1,940 | 9,600 |
| 2017/11/10 | 1,970 | 1,984 | 1,940 | 1,964 | 3,600 |
| 2017/11/09 | 1,979 | 2,005 | 1,970 | 1,990 | 4,700 |
| 2017/11/08 | 1,993 | 2,017 | 1,971 | 1,971 | 9,600 |
| 2017/11/07 | 2,017 | 2,017 | 1,977 | 1,990 | 4,400 |
| 2017/11/06 | 2,040 | 2,049 | 2,013 | 2,016 | 2,500 |
| 2017/11/02 | 2,005 | 2,050 | 2,002 | 2,050 | 7,400 |
| 2017/11/01 | 2,010 | 2,020 | 1,982 | 2,006 | 5,200 |
| 2017/10/31 | 2,011 | 2,020 | 2,001 | 2,010 | 3,000 |
| 2017/10/30 | 2,001 | 2,015 | 1,971 | 2,005 | 6,900 |
| 2017/10/27 | 1,994 | 2,008 | 1,971 | 1,983 | 6,500 |
| 2017/10/26 | 2,015 | 2,015 | 1,978 | 1,978 | 1,500 |
| 2017/10/25 | 2,015 | 2,030 | 2,002 | 2,015 | 3,900 |
| 2017/10/24 | 2,004 | 2,017 | 1,992 | 2,014 | 1,900 |
| 2017/10/23 | 1,978 | 2,028 | 1,978 | 2,028 | 4,300 |
| 2017/10/20 | 1,989 | 1,994 | 1,971 | 1,994 | 2,400 |
| 2017/10/19 | 2,000 | 2,000 | 1,973 | 1,973 | 5,000 |
| 2017/10/18 | 2,070 | 2,070 | 1,981 | 1,995 | 10,100 |
| 2017/10/17 | 2,120 | 2,120 | 2,088 | 2,088 | 2,100 |
| 2017/10/16 | 2,106 | 2,126 | 2,098 | 2,124 | 2,200 |
| 2017/10/13 | 2,105 | 2,128 | 2,096 | 2,097 | 3,000 |
| 2017/10/12 | 2,139 | 2,156 | 2,117 | 2,125 | 5,900 |
| 2017/10/11 | 2,087 | 2,176 | 2,087 | 2,149 | 12,500 |
| 2017/10/10 | 2,071 | 2,091 | 2,071 | 2,087 | 3,000 |
| 2017/10/06 | 2,103 | 2,117 | 2,082 | 2,082 | 3,400 |
| 2017/10/05 | 2,189 | 2,189 | 2,108 | 2,120 | 3,600 |
| 2017/10/04 | 2,160 | 2,177 | 2,109 | 2,177 | 9,200 |
| 2017/10/03 | 2,122 | 2,200 | 2,070 | 2,125 | 17,600 |
| 2017/10/02 | 2,001 | 2,100 | 2,001 | 2,100 | 19,400 |
| 2017/09/29 | 2,010 | 2,010 | 1,980 | 2,001 | 5,200 |
| 2017/09/28 | 2,020 | 2,049 | 1,992 | 2,013 | 9,200 |
| 2017/09/27 | 2,021 | 2,021 | 2,002 | 2,020 | 2,800 |
| 2017/09/26 | 2,003 | 2,004 | 1,979 | 1,998 | 3,300 |
| 2017/09/25 | 1,986 | 1,997 | 1,970 | 1,980 | 6,400 |
| 2017/09/22 | 2,020 | 2,039 | 1,971 | 1,999 | 15,200 |
| 2017/09/21 | 2,049 | 2,099 | 2,030 | 2,047 | 16,700 |
| 2017/09/20 | 2,006 | 2,055 | 1,995 | 2,044 | 16,900 |
| 2017/09/19 | 1,980 | 2,019 | 1,980 | 2,004 | 16,900 |
| 2017/09/15 | 1,924 | 1,935 | 1,882 | 1,935 | 15,300 |
| 2017/09/14 | 1,924 | 1,933 | 1,910 | 1,923 | 5,500 |
| 2017/09/13 | 1,955 | 1,955 | 1,902 | 1,908 | 3,000 |
| 2017/09/12 | 1,954 | 1,960 | 1,907 | 1,935 | 3,700 |
| 2017/09/11 | 1,947 | 1,966 | 1,914 | 1,932 | 5,200 |
| 2017/09/08 | 1,910 | 1,942 | 1,867 | 1,942 | 8,500 |
| 2017/09/07 | 1,928 | 1,969 | 1,880 | 1,911 | 14,000 |
| 2017/09/06 | 1,829 | 1,933 | 1,826 | 1,925 | 29,400 |
| 2017/09/05 | 1,815 | 1,843 | 1,804 | 1,830 | 11,600 |
| 2017/09/04 | 1,793 | 1,814 | 1,780 | 1,814 | 7,300 |
| 2017/09/01 | 1,780 | 1,786 | 1,770 | 1,782 | 1,400 |
| 2017/08/31 | 1,770 | 1,779 | 1,765 | 1,779 | 3,500 |
| 2017/08/30 | 1,767 | 1,767 | 1,748 | 1,764 | 3,700 |
| 2017/08/29 | 1,750 | 1,753 | 1,729 | 1,740 | 6,600 |
| 2017/08/28 | 1,767 | 1,767 | 1,749 | 1,749 | 700 |
| 2017/08/25 | 1,734 | 1,750 | 1,734 | 1,750 | 1,000 |
| 2017/08/24 | 1,747 | 1,753 | 1,743 | 1,743 | 1,800 |
| 2017/08/23 | 1,733 | 1,760 | 1,733 | 1,760 | 4,900 |
| 2017/08/22 | 1,723 | 1,749 | 1,723 | 1,733 | 4,500 |
| 2017/08/21 | 1,740 | 1,742 | 1,713 | 1,723 | 6,300 |
| 2017/08/18 | 1,717 | 1,759 | 1,705 | 1,749 | 9,700 |
| 2017/08/17 | 1,708 | 1,718 | 1,693 | 1,718 | 6,700 |
| 2017/08/16 | 1,674 | 1,696 | 1,648 | 1,696 | 5,600 |
| 2017/08/15 | 1,721 | 1,738 | 1,642 | 1,666 | 17,500 |
| 2017/08/14 | 1,791 | 1,821 | 1,703 | 1,721 | 18,300 |
| 2017/08/10 | 1,836 | 1,859 | 1,810 | 1,859 | 11,000 |
| 2017/08/09 | 1,836 | 1,846 | 1,831 | 1,835 | 2,900 |
| 2017/08/08 | 1,835 | 1,852 | 1,835 | 1,846 | 1,600 |
| 2017/08/07 | 1,861 | 1,865 | 1,835 | 1,835 | 5,400 |
| 2017/08/04 | 1,825 | 1,851 | 1,825 | 1,832 | 1,800 |
| 2017/08/03 | 1,852 | 1,856 | 1,832 | 1,836 | 3,800 |
| 2017/08/02 | 1,829 | 1,854 | 1,820 | 1,847 | 19,300 |
| 2017/08/01 | 1,873 | 1,903 | 1,853 | 1,853 | 10,300 |
| 2017/07/31 | 1,881 | 1,896 | 1,881 | 1,890 | 3,300 |
| 2017/07/28 | 1,961 | 1,961 | 1,890 | 1,903 | 3,800 |
| 2017/07/27 | 1,981 | 1,981 | 1,923 | 1,949 | 4,200 |
| 2017/07/26 | 1,965 | 1,965 | 1,932 | 1,954 | 5,100 |
| 2017/07/25 | 1,961 | 1,974 | 1,955 | 1,966 | 4,000 |
| 2017/07/24 | 2,006 | 2,006 | 1,945 | 1,961 | 6,900 |
| 2017/07/21 | 1,978 | 2,017 | 1,978 | 2,005 | 15,300 |
| 2017/07/20 | 1,956 | 2,003 | 1,952 | 2,000 | 12,400 |
| 2017/07/19 | 1,869 | 1,962 | 1,865 | 1,944 | 17,200 |
| 2017/07/18 | 1,891 | 1,906 | 1,865 | 1,877 | 5,600 |
| 2017/07/14 | 1,899 | 1,899 | 1,881 | 1,898 | 3,200 |
| 2017/07/13 | 1,916 | 1,918 | 1,876 | 1,880 | 9,100 |
| 2017/07/12 | 1,910 | 1,947 | 1,889 | 1,893 | 9,600 |
| 2017/07/11 | 1,890 | 1,909 | 1,888 | 1,897 | 8,000 |
| 2017/07/10 | 1,902 | 1,924 | 1,895 | 1,900 | 7,400 |
| 2017/07/07 | 1,880 | 1,912 | 1,880 | 1,902 | 6,000 |
| 2017/07/06 | 1,954 | 1,964 | 1,901 | 1,914 | 13,200 |
| 2017/07/05 | 1,910 | 1,983 | 1,910 | 1,972 | 16,500 |
| 2017/07/04 | 2,022 | 2,022 | 1,920 | 1,925 | 13,600 |
| 2017/07/03 | 1,976 | 2,040 | 1,976 | 2,017 | 13,900 |
| 2017/06/30 | 2,017 | 2,036 | 1,984 | 2,011 | 20,300 |
| 2017/06/29 | 2,000 | 2,037 | 1,972 | 2,020 | 24,200 |
| 2017/06/28 | 2,210 | 2,232 | 1,997 | 1,997 | 40,500 |
| 2017/06/27 | 2,266 | 2,288 | 2,200 | 2,251 | 14,800 |
| 2017/06/26 | 2,235 | 2,326 | 2,235 | 2,266 | 18,300 |
| 2017/06/23 | 2,360 | 2,370 | 2,178 | 2,257 | 45,900 |
| 2017/06/22 | 2,236 | 2,375 | 2,236 | 2,355 | 32,600 |
| 2017/06/21 | 2,155 | 2,246 | 2,150 | 2,246 | 22,500 |
| 2017/06/20 | 2,153 | 2,195 | 2,136 | 2,155 | 32,600 |
| 2017/06/19 | 2,131 | 2,149 | 2,108 | 2,115 | 15,500 |
| 2017/06/16 | 2,102 | 2,149 | 2,087 | 2,131 | 16,600 |
| 2017/06/15 | 2,023 | 2,150 | 2,023 | 2,145 | 38,600 |
| 2017/06/14 | 2,030 | 2,056 | 2,011 | 2,039 | 12,200 |
| 2017/06/13 | 2,011 | 2,050 | 2,009 | 2,035 | 11,200 |
| 2017/06/12 | 2,000 | 2,049 | 1,989 | 2,032 | 21,300 |
| 2017/06/09 | 2,023 | 2,061 | 1,981 | 1,995 | 25,200 |
| 2017/06/08 | 2,033 | 2,068 | 2,033 | 2,046 | 19,100 |
| 2017/06/07 | 2,040 | 2,070 | 2,024 | 2,024 | 10,000 |
| 2017/06/06 | 1,931 | 2,086 | 1,931 | 2,059 | 43,900 |
| 2017/06/05 | 1,980 | 1,999 | 1,942 | 1,943 | 12,000 |
| 2017/06/02 | 2,005 | 2,048 | 2,003 | 2,008 | 25,400 |
| 2017/06/01 | 1,955 | 2,006 | 1,953 | 2,002 | 34,700 |
| 2017/05/31 | 1,970 | 1,971 | 1,940 | 1,958 | 11,200 |
| 2017/05/30 | 1,953 | 1,970 | 1,930 | 1,970 | 20,600 |
| 2017/05/29 | 1,944 | 1,987 | 1,922 | 1,952 | 37,400 |
| 2017/05/26 | 1,851 | 1,945 | 1,841 | 1,933 | 38,200 |
| 2017/05/25 | 1,813 | 1,871 | 1,813 | 1,856 | 30,100 |
| 2017/05/24 | 1,840 | 1,864 | 1,776 | 1,853 | 42,200 |
| 2017/05/23 | 1,636 | 1,849 | 1,631 | 1,831 | 96,200 |
| 2017/05/22 | 1,597 | 1,613 | 1,571 | 1,613 | 12,700 |
| 2017/05/19 | 1,560 | 1,627 | 1,560 | 1,620 | 19,900 |
| 2017/05/18 | 1,561 | 1,570 | 1,547 | 1,557 | 6,500 |
| 2017/05/17 | 1,600 | 1,603 | 1,583 | 1,583 | 5,300 |
| 2017/05/16 | 1,622 | 1,627 | 1,612 | 1,612 | 6,000 |
| 2017/05/15 | 1,690 | 1,690 | 1,600 | 1,608 | 15,200 |
| 2017/05/12 | 1,657 | 1,690 | 1,651 | 1,686 | 18,100 |
| 2017/05/11 | 1,646 | 1,651 | 1,639 | 1,649 | 3,000 |
| 2017/05/10 | 1,660 | 1,660 | 1,640 | 1,641 | 4,900 |
| 2017/05/09 | 1,650 | 1,650 | 1,640 | 1,647 | 2,900 |
| 2017/05/08 | 1,630 | 1,648 | 1,629 | 1,641 | 7,300 |
| 2017/05/02 | 1,612 | 1,617 | 1,611 | 1,615 | 4,000 |
| 2017/05/01 | 1,582 | 1,624 | 1,581 | 1,617 | 7,900 |
| 2017/04/28 | 1,590 | 1,600 | 1,572 | 1,581 | 3,600 |
| 2017/04/27 | 1,609 | 1,609 | 1,581 | 1,590 | 7,700 |
| 2017/04/26 | 1,600 | 1,619 | 1,600 | 1,609 | 8,800 |
| 2017/04/25 | 1,576 | 1,619 | 1,576 | 1,588 | 6,000 |
| 2017/04/24 | 1,581 | 1,616 | 1,569 | 1,597 | 13,600 |
| 2017/04/21 | 1,476 | 1,610 | 1,472 | 1,606 | 22,700 |
| 2017/04/20 | 1,492 | 1,499 | 1,476 | 1,476 | 8,500 |
| 2017/04/19 | 1,510 | 1,510 | 1,480 | 1,492 | 5,700 |
| 2017/04/18 | 1,511 | 1,518 | 1,486 | 1,514 | 10,100 |
| 2017/04/17 | 1,521 | 1,521 | 1,481 | 1,481 | 8,600 |
| 2017/04/14 | 1,580 | 1,588 | 1,537 | 1,545 | 17,100 |
| 2017/04/13 | 1,445 | 1,578 | 1,445 | 1,578 | 30,100 |
| 2017/04/12 | 1,409 | 1,459 | 1,400 | 1,450 | 27,500 |
| 2017/04/11 | 1,453 | 1,459 | 1,425 | 1,456 | 18,600 |
| 2017/04/10 | 1,400 | 1,454 | 1,385 | 1,453 | 26,100 |
| 2017/04/07 | 1,373 | 1,400 | 1,350 | 1,354 | 24,400 |
| 2017/04/06 | 1,434 | 1,458 | 1,383 | 1,403 | 18,200 |
| 2017/04/05 | 1,447 | 1,499 | 1,420 | 1,490 | 25,000 |
| 2017/04/04 | 1,495 | 1,498 | 1,460 | 1,477 | 20,300 |
| 2017/04/03 | 1,520 | 1,520 | 1,500 | 1,505 | 12,700 |
| 2017/03/31 | 1,560 | 1,563 | 1,546 | 1,547 | 15,500 |
| 2017/03/30 | 1,567 | 1,567 | 1,547 | 1,555 | 3,400 |
| 2017/03/29 | 1,565 | 1,580 | 1,554 | 1,575 | 5,400 |
| 2017/03/28 | 1,541 | 1,578 | 1,541 | 1,573 | 4,700 |
| 2017/03/27 | 1,573 | 1,573 | 1,541 | 1,545 | 9,000 |
| 2017/03/24 | 1,578 | 1,593 | 1,578 | 1,584 | 7,900 |
| 2017/03/23 | 1,594 | 1,600 | 1,583 | 1,585 | 5,600 |
| 2017/03/22 | 1,623 | 1,623 | 1,593 | 1,594 | 12,900 |
| 2017/03/21 | 1,625 | 1,638 | 1,602 | 1,627 | 13,100 |
| 2017/03/17 | 1,626 | 1,710 | 1,626 | 1,645 | 26,300 |
| 2017/03/16 | 1,583 | 1,633 | 1,583 | 1,633 | 9,300 |
| 2017/03/15 | 1,606 | 1,615 | 1,585 | 1,590 | 15,900 |
| 2017/03/14 | 1,610 | 1,610 | 1,552 | 1,594 | 43,600 |
| 2017/03/13 | 1,658 | 1,659 | 1,611 | 1,611 | 30,900 |
| 2017/03/10 | 1,720 | 1,738 | 1,666 | 1,674 | 20,100 |
| 2017/03/09 | 1,726 | 1,740 | 1,658 | 1,715 | 19,800 |
| 2017/03/08 | 1,750 | 1,760 | 1,722 | 1,723 | 10,600 |
| 2017/03/07 | 1,772 | 1,772 | 1,745 | 1,745 | 12,700 |
| 2017/03/06 | 1,772 | 1,780 | 1,763 | 1,775 | 4,800 |
| 2017/03/03 | 1,793 | 1,793 | 1,771 | 1,776 | 3,200 |
| 2017/03/02 | 1,800 | 1,814 | 1,772 | 1,772 | 11,500 |
| 2017/03/01 | 1,814 | 1,829 | 1,786 | 1,790 | 7,000 |
| 2017/02/28 | 1,794 | 1,820 | 1,794 | 1,808 | 7,400 |
| 2017/02/27 | 1,851 | 1,852 | 1,795 | 1,795 | 10,000 |
| 2017/02/24 | 1,869 | 1,869 | 1,836 | 1,839 | 8,700 |
| 2017/02/23 | 1,805 | 1,870 | 1,802 | 1,859 | 17,600 |
| 2017/02/22 | 1,773 | 1,818 | 1,773 | 1,787 | 14,300 |
| 2017/02/21 | 1,777 | 1,810 | 1,777 | 1,800 | 9,500 |
| 2017/02/20 | 1,806 | 1,806 | 1,771 | 1,777 | 10,500 |
| 2017/02/17 | 1,815 | 1,823 | 1,802 | 1,815 | 4,700 |
| 2017/02/16 | 1,792 | 1,859 | 1,792 | 1,800 | 12,100 |
| 2017/02/15 | 1,832 | 1,832 | 1,760 | 1,783 | 17,000 |
| 2017/02/14 | 1,800 | 1,839 | 1,726 | 1,821 | 33,100 |
| 2017/02/13 | 1,941 | 1,947 | 1,808 | 1,813 | 43,900 |
| 2017/02/10 | 1,900 | 1,930 | 1,885 | 1,902 | 19,600 |
| 2017/02/09 | 1,912 | 1,921 | 1,886 | 1,909 | 11,100 |
| 2017/02/08 | 1,907 | 1,930 | 1,905 | 1,912 | 8,800 |
| 2017/02/07 | 1,904 | 1,945 | 1,900 | 1,905 | 6,800 |
| 2017/02/06 | 1,944 | 1,960 | 1,883 | 1,917 | 17,600 |
| 2017/02/03 | 1,935 | 1,992 | 1,920 | 1,941 | 17,200 |
| 2017/02/02 | 1,985 | 1,985 | 1,904 | 1,916 | 17,300 |
| 2017/02/01 | 1,952 | 1,988 | 1,877 | 1,987 | 26,300 |
| 2017/01/31 | 2,065 | 2,065 | 1,970 | 1,982 | 30,000 |
| 2017/01/30 | 2,092 | 2,095 | 2,048 | 2,069 | 9,400 |
| 2017/01/27 | 2,092 | 2,118 | 2,025 | 2,075 | 36,500 |
| 2017/01/26 | 2,045 | 2,165 | 2,000 | 2,103 | 63,200 |
| 2017/01/25 | 1,920 | 2,029 | 1,916 | 2,029 | 27,700 |
| 2017/01/24 | 1,950 | 2,009 | 1,905 | 1,940 | 42,400 |
| 2017/01/23 | 1,835 | 1,994 | 1,835 | 1,975 | 52,100 |
| 2017/01/20 | 1,758 | 1,836 | 1,758 | 1,835 | 19,000 |
| 2017/01/19 | 1,720 | 1,870 | 1,717 | 1,740 | 44,300 |
| 2017/01/18 | 1,996 | 2,100 | 1,751 | 1,760 | 125,100 |
| 2017/01/17 | 1,938 | 1,990 | 1,907 | 1,967 | 29,000 |
| 2017/01/16 | 1,898 | 1,953 | 1,871 | 1,938 | 22,900 |
| 2017/01/13 | 1,903 | 1,935 | 1,851 | 1,898 | 44,400 |
| 2017/01/12 | 1,941 | 1,979 | 1,896 | 1,928 | 39,800 |
| 2017/01/11 | 1,788 | 1,977 | 1,786 | 1,946 | 81,300 |
| 2017/01/10 | 1,790 | 1,800 | 1,770 | 1,788 | 21,300 |
| 2017/01/06 | 1,785 | 1,810 | 1,766 | 1,794 | 55,600 |
| 2017/01/05 | 1,641 | 1,815 | 1,641 | 1,781 | 99,500 |
| 2017/01/04 | 1,550 | 1,649 | 1,549 | 1,649 | 53,300 |