6471 日本精工(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 705 | 728 | 704 | 726 | 5,718,600 | 726 |
2023-02-02 | 686 | 707 | 686 | 702 | 7,211,000 | 702 |
2023-02-01 | 729 | 732 | 722 | 731 | 4,269,300 | 731 |
2023-01-31 | 725 | 729 | 723 | 728 | 2,476,200 | 728 |
2023-01-30 | 724 | 727 | 720 | 725 | 2,051,200 | 725 |
2023-01-27 | 725 | 726 | 720 | 724 | 1,362,400 | 724 |
2023-01-26 | 725 | 727 | 719 | 725 | 1,963,500 | 725 |
2023-01-25 | 720 | 727 | 718 | 725 | 1,994,000 | 725 |
2023-01-24 | 714 | 720 | 711 | 719 | 2,098,400 | 719 |
2023-01-23 | 710 | 711 | 703 | 708 | 2,000,400 | 708 |
2023-01-20 | 696 | 703 | 692 | 702 | 1,861,000 | 702 |
2023-01-19 | 700 | 702 | 693 | 695 | 1,627,600 | 695 |
2023-01-18 | 692 | 709 | 691 | 706 | 2,104,700 | 706 |
2023-01-17 | 688 | 696 | 688 | 694 | 1,906,500 | 694 |
2023-01-16 | 695 | 695 | 681 | 685 | 2,742,800 | 685 |
2023-01-13 | 700 | 706 | 698 | 701 | 2,127,600 | 701 |
2023-01-12 | 704 | 709 | 702 | 703 | 1,894,100 | 703 |
2023-01-11 | 699 | 704 | 698 | 701 | 1,871,500 | 701 |
2023-01-10 | 699 | 701 | 693 | 696 | 2,326,600 | 696 |
2023-01-06 | 695 | 703 | 694 | 700 | 2,041,700 | 700 |
2023-01-05 | 695 | 696 | 691 | 696 | 1,670,200 | 696 |
2023-01-04 | 695 | 700 | 689 | 695 | 1,716,800 | 695 |
分割・併合履歴 : [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株