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 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 725 | 731.7 | 722.6 | 729.3 | 1,515,200 | 729.30 |
| 2024-10-09 | 730.2 | 731.7 | 719.1 | 720.7 | 1,617,700 | 720.70 |
| 2024-10-08 | 731 | 734.5 | 722 | 723.9 | 1,097,400 | 723.90 |
| 2024-10-07 | 740 | 741.3 | 733.2 | 737 | 1,320,300 | 737 |
| 2024-10-04 | 727 | 730.6 | 723.7 | 729 | 1,542,400 | 729 |
| 2024-10-03 | 736.5 | 737.9 | 726.7 | 726.7 | 1,249,700 | 726.70 |
| 2024-10-02 | 715 | 725.2 | 712.1 | 724.4 | 2,116,300 | 724.40 |
| 2024-10-01 | 727.4 | 727.6 | 717 | 725.1 | 1,718,300 | 725.10 |
| 2024-09-30 | 715 | 726.5 | 715 | 720.9 | 2,214,400 | 720.90 |
| 2024-09-27 | 740 | 748.9 | 735.5 | 747.4 | 2,041,900 | 747.40 |
| 2024-09-26 | 746.5 | 749.5 | 739.2 | 748.9 | 2,809,300 | 748.90 |
| 2024-09-25 | 724.6 | 742.1 | 724 | 739.2 | 2,027,000 | 739.20 |
| 2024-09-24 | 734.5 | 734.5 | 724.6 | 724.6 | 1,824,600 | 724.60 |
| 2024-09-20 | 722.1 | 733.5 | 721.1 | 727.2 | 2,320,800 | 727.20 |
| 2024-09-19 | 717.2 | 722.5 | 714.1 | 714.1 | 1,453,300 | 714.10 |
| 2024-09-18 | 704.6 | 709.4 | 700 | 709.4 | 1,813,600 | 709.40 |
| 2024-09-17 | 701 | 704.8 | 691.8 | 697.6 | 1,636,000 | 697.60 |
| 2024-09-13 | 697.5 | 705.2 | 696.8 | 699.3 | 3,430,100 | 699.30 |
| 2024-09-12 | 712 | 713.5 | 702.4 | 707.6 | 1,518,600 | 707.60 |
| 2024-09-11 | 710 | 713 | 691.3 | 695.3 | 2,605,600 | 695.30 |
| 2024-09-10 | 720 | 721.2 | 712.8 | 713.7 | 2,139,500 | 713.70 |
| 2024-09-09 | 710 | 722.7 | 702.3 | 720.9 | 2,199,100 | 720.90 |
| 2024-09-06 | 726.1 | 729.1 | 721.6 | 725.3 | 1,588,900 | 725.30 |
| 2024-09-05 | 719.8 | 733.2 | 715.2 | 725.8 | 1,360,800 | 725.80 |
| 2024-09-04 | 739.8 | 740.2 | 727.5 | 728.9 | 2,050,100 | 728.90 |
| 2024-09-03 | 752.9 | 755.1 | 748.2 | 752.2 | 1,161,400 | 752.20 |
| 2024-09-02 | 751 | 757.4 | 745.8 | 750 | 1,522,600 | 750 |
| 2024-08-30 | 750 | 755.5 | 748.3 | 750.7 | 1,447,500 | 750.70 |
| 2024-08-29 | 750 | 753 | 745.1 | 749.3 | 1,068,700 | 749.30 |
| 2024-08-28 | 747.3 | 751.7 | 743.6 | 751.7 | 912,200 | 751.70 |
| 2024-08-27 | 746 | 752.4 | 743.1 | 749.2 | 1,176,000 | 749.20 |
| 2024-08-26 | 747 | 747.2 | 735.7 | 743.1 | 1,917,100 | 743.10 |
| 2024-08-23 | 749.6 | 756.2 | 743 | 752.6 | 1,357,400 | 752.60 |
| 2024-08-22 | 754.5 | 754.5 | 743.2 | 750.1 | 1,206,000 | 750.10 |
| 2024-08-21 | 752.4 | 757 | 748 | 754.9 | 1,548,100 | 754.90 |
| 2024-08-20 | 751.9 | 754.2 | 746 | 749.4 | 1,415,300 | 749.40 |
| 2024-08-19 | 758 | 758 | 737.5 | 739.6 | 2,152,100 | 739.60 |
| 2024-08-16 | 750 | 758 | 748.5 | 755.6 | 1,893,600 | 755.60 |
| 2024-08-15 | 725.3 | 738.5 | 724 | 734.1 | 1,643,600 | 734.10 |
| 2024-08-14 | 725.6 | 728.4 | 717.8 | 724.8 | 1,945,500 | 724.80 |
| 2024-08-13 | 713.8 | 721.8 | 710.1 | 718.8 | 1,347,400 | 718.80 |
| 2024-08-09 | 722.8 | 727.9 | 703.6 | 714.2 | 2,227,400 | 714.20 |
| 2024-08-08 | 713.7 | 725.5 | 707.4 | 707.8 | 2,116,000 | 707.80 |
| 2024-08-07 | 700 | 737 | 688.4 | 717.5 | 3,502,100 | 717.50 |
| 2024-08-06 | 713.6 | 733 | 694.3 | 711.8 | 3,604,800 | 711.80 |
| 2024-08-05 | 720.3 | 730 | 651.1 | 680.1 | 5,261,800 | 680.10 |
| 2024-08-02 | 733.1 | 741.2 | 725 | 735.3 | 4,511,600 | 735.30 |
| 2024-08-01 | 768 | 774.9 | 756.4 | 763.1 | 3,723,300 | 763.10 |
| 2024-07-31 | 785.5 | 797 | 776.7 | 795.7 | 3,862,300 | 795.70 |
| 2024-07-30 | 821 | 825.5 | 784.3 | 791.6 | 4,385,400 | 791.60 |
| 2024-07-29 | 792.2 | 795.6 | 787 | 787 | 1,941,400 | 787 |
| 2024-07-26 | 776 | 783.7 | 771 | 777.2 | 2,156,200 | 777.20 |
| 2024-07-25 | 790 | 790.7 | 773.6 | 774.5 | 2,134,600 | 774.50 |
| 2024-07-24 | 797 | 798.5 | 791.9 | 793.3 | 1,693,400 | 793.30 |
| 2024-07-23 | 795.7 | 801.9 | 795 | 800 | 1,437,800 | 800 |
| 2024-07-22 | 806 | 808 | 795.6 | 795.6 | 1,803,500 | 795.60 |
| 2024-07-19 | 815.8 | 815.8 | 801.1 | 807.1 | 1,775,300 | 807.10 |
| 2024-07-18 | 820 | 824.9 | 815.1 | 815.9 | 1,830,400 | 815.90 |
| 2024-07-17 | 824 | 833 | 822.5 | 827.3 | 1,852,400 | 827.30 |
| 2024-07-16 | 819.3 | 823.9 | 813.9 | 818.4 | 1,635,700 | 818.40 |
| 2024-07-12 | 810 | 819.8 | 808.2 | 817.9 | 1,928,900 | 817.90 |
| 2024-07-11 | 815.1 | 823.7 | 813.4 | 820.2 | 1,959,900 | 820.20 |
| 2024-07-10 | 800.1 | 811.8 | 798.6 | 808.8 | 1,942,600 | 808.80 |
| 2024-07-09 | 804 | 806.9 | 798.1 | 803.2 | 1,991,200 | 803.20 |
| 2024-07-08 | 807.8 | 808.7 | 797.3 | 801 | 2,172,700 | 801 |
| 2024-07-05 | 812.6 | 816.9 | 804.9 | 808.5 | 1,584,100 | 808.50 |
| 2024-07-04 | 802 | 817.1 | 802 | 817.1 | 1,694,800 | 817.10 |
| 2024-07-03 | 801 | 804.5 | 795.1 | 801.6 | 1,476,500 | 801.60 |
| 2024-07-02 | 793.7 | 803 | 791.7 | 800.6 | 2,787,200 | 800.60 |
| 2024-07-01 | 793.8 | 797.9 | 787.6 | 794 | 2,177,100 | 794 |
| 2024-06-28 | 789.5 | 791.7 | 779 | 781.7 | 2,884,700 | 781.70 |
| 2024-06-27 | 775 | 795 | 774.9 | 787.2 | 4,514,200 | 787.20 |
| 2024-06-26 | 784 | 784.7 | 774.4 | 778.6 | 1,796,400 | 778.60 |
| 2024-06-25 | 777.4 | 786.7 | 776.9 | 784.9 | 1,616,200 | 784.90 |
| 2024-06-24 | 778.3 | 779 | 770.3 | 774.5 | 2,196,200 | 774.50 |
| 2024-06-21 | 768 | 776.4 | 768 | 773.4 | 3,207,900 | 773.40 |
| 2024-06-20 | 763 | 767 | 757.6 | 765.1 | 1,398,200 | 765.10 |
| 2024-06-19 | 757.6 | 764.4 | 755.3 | 759.4 | 1,269,600 | 759.40 |
| 2024-06-18 | 757 | 758.2 | 751.3 | 757.1 | 1,491,100 | 757.10 |
| 2024-06-17 | 754.1 | 754.4 | 740 | 749.2 | 2,065,900 | 749.20 |
| 2024-06-14 | 752.9 | 760.6 | 752 | 758.5 | 2,418,500 | 758.50 |
| 2024-06-13 | 762.2 | 764 | 753.1 | 755.8 | 1,872,200 | 755.80 |
| 2024-06-12 | 750 | 763 | 749 | 761.8 | 2,091,400 | 761.80 |
| 2024-06-11 | 753.5 | 755.5 | 750.6 | 751 | 1,811,000 | 751 |
| 2024-06-10 | 742 | 754.2 | 741.9 | 751.9 | 1,807,000 | 751.90 |
| 2024-06-07 | 739 | 743.8 | 738 | 739.8 | 2,862,000 | 739.80 |
| 2024-06-06 | 749.7 | 750.8 | 736.8 | 741.3 | 3,771,700 | 741.30 |
| 2024-06-05 | 756 | 756.8 | 747.5 | 749.7 | 3,647,500 | 749.70 |
| 2024-06-04 | 770.1 | 775.8 | 764 | 775.3 | 2,674,200 | 775.30 |
| 2024-06-03 | 778 | 792.8 | 777 | 778.3 | 2,718,300 | 778.30 |
| 2024-05-31 | 762.5 | 771.1 | 760.9 | 769.9 | 2,843,600 | 769.90 |
| 2024-05-30 | 752.5 | 758.4 | 744.2 | 756.5 | 3,357,200 | 756.50 |
| 2024-05-29 | 762.8 | 763.3 | 754.1 | 758.4 | 2,338,600 | 758.40 |
| 2024-05-28 | 754 | 760.9 | 752.3 | 758.7 | 1,605,400 | 758.70 |
| 2024-05-27 | 763 | 763.4 | 752.7 | 757.8 | 2,265,700 | 757.80 |
| 2024-05-24 | 759 | 763.2 | 750.5 | 761.8 | 2,012,800 | 761.80 |
| 2024-05-23 | 764.1 | 771 | 753 | 769.2 | 2,560,900 | 769.20 |
| 2024-05-22 | 762 | 767 | 758.4 | 761.2 | 3,741,100 | 761.20 |
| 2024-05-21 | 779 | 785.8 | 769.5 | 770.4 | 2,862,300 | 770.40 |
| 2024-05-20 | 779.6 | 789.6 | 778.5 | 779 | 2,180,800 | 779 |
| 2024-05-17 | 770 | 779.2 | 766.1 | 778 | 3,247,200 | 778 |
| 2024-05-16 | 791.3 | 794.6 | 772.1 | 775.9 | 3,473,600 | 775.90 |
| 2024-05-15 | 821.5 | 823.8 | 805.3 | 806.2 | 1,621,000 | 806.20 |
| 2024-05-14 | 820 | 821.2 | 812.5 | 819 | 1,695,300 | 819 |
| 2024-05-13 | 827.3 | 833.2 | 813.7 | 825.3 | 2,036,800 | 825.30 |
| 2024-05-10 | 839.2 | 849.7 | 818.2 | 828 | 5,332,500 | 828 |
| 2024-05-09 | 867 | 880.6 | 859.5 | 869.2 | 2,186,000 | 869.20 |
| 2024-05-08 | 853.4 | 871 | 846 | 866.6 | 2,244,300 | 866.60 |
| 2024-05-07 | 853.2 | 857.5 | 847 | 855.9 | 1,494,200 | 855.90 |
| 2024-05-02 | 852.5 | 858 | 844 | 845.6 | 1,315,900 | 845.60 |
| 2024-05-01 | 855 | 864 | 851.3 | 861.1 | 1,834,400 | 861.10 |
| 2024-04-30 | 863.4 | 871.2 | 858.7 | 868.1 | 1,570,000 | 868.10 |
| 2024-04-26 | 858 | 863.9 | 845.5 | 851.8 | 2,374,600 | 851.80 |
| 2024-04-25 | 874.1 | 876 | 864.6 | 864.7 | 1,001,800 | 864.70 |
| 2024-04-24 | 862.8 | 879 | 862.8 | 879 | 1,520,500 | 879 |
| 2024-04-23 | 864.1 | 869.5 | 857.8 | 865 | 1,327,900 | 865 |
| 2024-04-22 | 870 | 871.3 | 862 | 867.9 | 1,350,700 | 867.90 |
| 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
