6471 日本精工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 868.8 | 870.4 | 848.6 | 856.2 | 1,786,500 | 856.20 |
| 2024-04-18 | 858.9 | 875.9 | 852.6 | 871.3 | 1,518,600 | 871.30 |
| 2024-04-17 | 878.8 | 879.5 | 854 | 859.2 | 1,951,400 | 859.20 |
| 2024-04-16 | 888.5 | 892.8 | 873.6 | 878.5 | 1,926,900 | 878.50 |
| 2024-04-15 | 880.2 | 886.3 | 872 | 886.3 | 1,933,200 | 886.30 |
| 2024-04-12 | 891.8 | 894 | 884 | 887.7 | 1,789,600 | 887.70 |
| 2024-04-11 | 883.3 | 894 | 880.4 | 892.3 | 1,386,100 | 892.30 |
| 2024-04-10 | 892.8 | 902.3 | 890.1 | 893 | 1,723,300 | 893 |
| 2024-04-09 | 890 | 895.8 | 889.1 | 895.5 | 998,500 | 895.50 |
| 2024-04-08 | 885.1 | 894.9 | 882.2 | 894.5 | 1,328,000 | 894.50 |
| 2024-04-05 | 884.7 | 884.7 | 869.3 | 879 | 2,333,300 | 879 |
| 2024-04-04 | 903.6 | 904 | 891 | 891 | 2,648,000 | 891 |
| 2024-04-03 | 883 | 897.8 | 874.3 | 888.6 | 3,527,100 | 888.60 |
| 2024-04-02 | 878.5 | 889.4 | 874 | 883.3 | 2,251,800 | 883.30 |
| 2024-04-01 | 894.3 | 894.9 | 865.6 | 876.3 | 2,042,500 | 876.30 |
| 2024-03-29 | 870 | 885.6 | 861.1 | 883.7 | 2,892,100 | 883.70 |
| 2024-03-28 | 868 | 869 | 856 | 860.6 | 2,478,600 | 860.60 |
| 2024-03-27 | 877.9 | 888.5 | 873.9 | 880.7 | 2,686,900 | 880.70 |
| 2024-03-26 | 865.5 | 876 | 864.3 | 871.5 | 1,971,000 | 871.50 |
| 2024-03-25 | 863.2 | 872.9 | 863.1 | 866.1 | 1,926,200 | 866.10 |
| 2024-03-22 | 860 | 874.1 | 855.7 | 870.8 | 2,507,600 | 870.80 |
| 2024-03-21 | 856 | 862.1 | 852 | 854.4 | 2,749,700 | 854.40 |
| 2024-03-19 | 830 | 847.3 | 830 | 847.1 | 1,570,100 | 847.10 |
| 2024-03-18 | 815 | 835.3 | 813.6 | 832.9 | 1,711,700 | 832.90 |
| 2024-03-15 | 803.6 | 810.9 | 798.1 | 806.4 | 1,730,500 | 806.40 |
| 2024-03-14 | 800 | 802.6 | 792.5 | 802.4 | 1,751,500 | 802.40 |
| 2024-03-13 | 802.6 | 806.9 | 791.1 | 794.7 | 1,190,600 | 794.70 |
| 2024-03-12 | 794.9 | 798 | 779.3 | 798 | 1,470,800 | 798 |
| 2024-03-11 | 821.9 | 823.2 | 788.9 | 800.2 | 2,753,000 | 800.20 |
| 2024-03-08 | 827.6 | 843.2 | 823.3 | 832.9 | 2,676,100 | 832.90 |
| 2024-03-07 | 849 | 854.9 | 832 | 836.5 | 2,536,100 | 836.50 |
| 2024-03-06 | 824.8 | 843.6 | 822.2 | 842.8 | 1,945,800 | 842.80 |
| 2024-03-05 | 823.5 | 824.9 | 814.8 | 821.8 | 1,235,700 | 821.80 |
| 2024-03-04 | 833.2 | 836.8 | 821.2 | 824.7 | 1,837,800 | 824.70 |
| 2024-03-01 | 823 | 833.7 | 821.8 | 830.9 | 2,571,900 | 830.90 |
| 2024-02-29 | 828.7 | 831.3 | 815.8 | 819.9 | 2,328,400 | 819.90 |
| 2024-02-28 | 828 | 836 | 825.8 | 828.7 | 2,204,000 | 828.70 |
| 2024-02-27 | 811.1 | 829.4 | 811 | 828 | 2,554,900 | 828 |
| 2024-02-26 | 810 | 818.7 | 808.2 | 811.2 | 2,416,900 | 811.20 |
| 2024-02-22 | 812.7 | 815 | 790.7 | 796.8 | 2,100,600 | 796.80 |
| 2024-02-21 | 813.7 | 818 | 801 | 809.2 | 2,403,300 | 809.20 |
| 2024-02-20 | 787.8 | 810.3 | 787.8 | 806.6 | 2,565,900 | 806.60 |
| 2024-02-19 | 780 | 797 | 780 | 790.9 | 2,383,800 | 790.90 |
| 2024-02-16 | 769.8 | 783.9 | 768.1 | 776 | 2,888,900 | 776 |
| 2024-02-15 | 774 | 774.7 | 756 | 760.2 | 3,017,100 | 760.20 |
| 2024-02-14 | 790.5 | 794.5 | 765.3 | 766 | 3,300,800 | 766 |
| 2024-02-13 | 794 | 804.7 | 792 | 800 | 1,897,000 | 800 |
| 2024-02-09 | 801.3 | 801.9 | 791.7 | 794.1 | 1,616,600 | 794.10 |
| 2024-02-08 | 800 | 800.2 | 789.2 | 797 | 2,340,500 | 797 |
| 2024-02-07 | 808.4 | 815.6 | 796.2 | 797.3 | 2,269,600 | 797.30 |
| 2024-02-06 | 815.5 | 822 | 808 | 810.1 | 1,666,800 | 810.10 |
| 2024-02-05 | 802.7 | 818.5 | 799.6 | 815.1 | 3,693,900 | 815.10 |
| 2024-02-02 | 803.3 | 822.4 | 799 | 817.7 | 2,888,400 | 817.70 |
| 2024-02-01 | 804.1 | 807.6 | 798.4 | 804.8 | 2,262,200 | 804.80 |
| 2024-01-31 | 800 | 809.6 | 797.5 | 809 | 1,319,900 | 809 |
| 2024-01-30 | 804.6 | 805.3 | 798.8 | 800.1 | 1,212,900 | 800.10 |
| 2024-01-29 | 803.8 | 806.3 | 798.5 | 805.1 | 1,360,700 | 805.10 |
| 2024-01-26 | 798.2 | 801.8 | 791.8 | 795.9 | 2,017,800 | 795.90 |
| 2024-01-25 | 792.6 | 799.7 | 792.6 | 796.6 | 1,147,000 | 796.60 |
| 2024-01-24 | 795.8 | 795.8 | 787.3 | 791.2 | 1,206,600 | 791.20 |
| 2024-01-23 | 807.3 | 809 | 794.5 | 797.8 | 1,478,900 | 797.80 |
| 2024-01-22 | 800 | 805.6 | 797.1 | 804.8 | 1,451,600 | 804.80 |
| 2024-01-19 | 794.4 | 794.4 | 787.6 | 792.3 | 1,093,000 | 792.30 |
| 2024-01-18 | 787.3 | 794.2 | 785 | 786.2 | 1,210,000 | 786.20 |
| 2024-01-17 | 803.1 | 808.5 | 790.5 | 790.9 | 1,549,100 | 790.90 |
| 2024-01-16 | 799 | 801.9 | 794.6 | 797.7 | 1,554,900 | 797.70 |
| 2024-01-15 | 797 | 806.7 | 796 | 799.4 | 1,366,500 | 799.40 |
| 2024-01-12 | 814 | 814 | 794.7 | 796.6 | 2,120,100 | 796.60 |
| 2024-01-11 | 796.6 | 807.6 | 795.7 | 800.6 | 2,566,400 | 800.60 |
| 2024-01-10 | 782 | 792.9 | 781.4 | 785.9 | 2,226,700 | 785.90 |
| 2024-01-09 | 766 | 781.2 | 765.9 | 776.5 | 2,363,500 | 776.50 |
| 2024-01-05 | 777.9 | 787.4 | 777.6 | 780.4 | 1,690,100 | 780.40 |
| 2024-01-04 | 762.1 | 775.5 | 753.6 | 774.2 | 1,837,300 | 774.20 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
