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 |
---|---|---|---|---|---|---|
2023-06-08 | 859.8 | 867 | 846.8 | 849.9 | 1,876,400 | 849.90 |
2023-06-07 | 862.9 | 864.2 | 850.6 | 851.2 | 2,490,500 | 851.20 |
2023-06-06 | 846.9 | 858.3 | 842.7 | 857.7 | 1,698,700 | 857.70 |
2023-06-05 | 850 | 856.6 | 849.7 | 854.5 | 2,549,800 | 854.50 |
2023-06-02 | 840 | 841 | 833 | 837 | 1,799,400 | 837 |
2023-06-01 | 841 | 844 | 832 | 836 | 2,233,800 | 836 |
2023-05-31 | 854 | 857 | 841 | 845 | 2,510,200 | 845 |
2023-05-30 | 865 | 865 | 856 | 860 | 1,175,600 | 860 |
2023-05-29 | 867 | 874 | 865 | 865 | 1,537,900 | 865 |
2023-05-26 | 868 | 871 | 856 | 856 | 1,277,800 | 856 |
2023-05-25 | 858 | 868 | 849 | 866 | 1,558,700 | 866 |
2023-05-24 | 871 | 873 | 863 | 863 | 2,207,700 | 863 |
2023-05-23 | 864 | 874 | 862 | 868 | 2,087,300 | 868 |
2023-05-22 | 863 | 867 | 856 | 863 | 3,096,000 | 863 |
2023-05-19 | 870 | 873 | 865 | 867 | 3,041,700 | 867 |
2023-05-18 | 870 | 874 | 867 | 869 | 2,395,900 | 869 |
2023-05-17 | 877 | 881 | 861 | 864 | 3,735,500 | 864 |
2023-05-16 | 878 | 883 | 871 | 878 | 4,701,700 | 878 |
2023-05-15 | 860 | 897 | 857 | 881 | 11,174,600 | 881 |
2023-05-12 | 771 | 786 | 771 | 776 | 2,512,800 | 776 |
2023-05-11 | 778 | 782 | 772 | 778 | 1,514,500 | 778 |
2023-05-10 | 785 | 786 | 776 | 783 | 1,777,200 | 783 |
2023-05-09 | 779 | 788 | 773 | 785 | 2,179,300 | 785 |
2023-05-08 | 768 | 778 | 766 | 775 | 1,426,100 | 775 |
2023-05-02 | 780 | 781 | 772 | 776 | 1,163,400 | 776 |
2023-05-01 | 776 | 784 | 773 | 783 | 2,438,500 | 783 |
2023-04-28 | 756 | 767 | 752 | 764 | 2,797,100 | 764 |
2023-04-27 | 742 | 756 | 741 | 753 | 2,581,600 | 753 |
2023-04-26 | 749 | 751 | 736 | 739 | 2,344,300 | 739 |
2023-04-25 | 761 | 762 | 752 | 755 | 1,803,500 | 755 |
2023-04-24 | 759 | 761 | 754 | 759 | 1,089,400 | 759 |
2023-04-21 | 756 | 758 | 753 | 756 | 1,055,400 | 756 |
2023-04-20 | 751 | 760 | 750 | 759 | 1,002,900 | 759 |
2023-04-19 | 751 | 757 | 749 | 756 | 1,920,600 | 756 |
2023-04-18 | 760 | 761 | 754 | 758 | 1,454,100 | 758 |
2023-04-17 | 752 | 756 | 750 | 755 | 1,697,300 | 755 |
2023-04-14 | 749 | 749 | 744 | 745 | 1,881,600 | 745 |
2023-04-13 | 752 | 753 | 745 | 751 | 1,178,900 | 751 |
2023-04-12 | 756 | 760 | 753 | 753 | 1,353,500 | 753 |
2023-04-11 | 748 | 751 | 744 | 748 | 1,281,600 | 748 |
2023-04-10 | 743 | 747 | 738 | 741 | 1,143,400 | 741 |
2023-04-07 | 729 | 739 | 729 | 736 | 1,065,900 | 736 |
2023-04-06 | 740 | 741 | 731 | 732 | 2,474,600 | 732 |
2023-04-05 | 755 | 759 | 748 | 750 | 2,326,200 | 750 |
2023-04-04 | 769 | 769 | 762 | 766 | 1,744,000 | 766 |
2023-04-03 | 769 | 771 | 762 | 766 | 2,199,500 | 766 |
2023-03-31 | 743 | 763 | 742 | 756 | 4,273,500 | 756 |
2023-03-30 | 740 | 746 | 733 | 742 | 2,015,000 | 742 |
2023-03-29 | 748 | 755 | 743 | 754 | 2,404,400 | 754 |
2023-03-28 | 740 | 746 | 739 | 742 | 1,818,100 | 742 |
2023-03-27 | 736 | 737 | 729 | 734 | 1,495,400 | 734 |
2023-03-24 | 732 | 737 | 730 | 731 | 2,492,000 | 731 |
2023-03-23 | 715 | 737 | 714 | 734 | 3,109,200 | 734 |
2023-03-22 | 720 | 725 | 714 | 722 | 2,708,300 | 722 |
2023-03-20 | 702 | 713 | 701 | 705 | 2,173,800 | 705 |
2023-03-17 | 722 | 724 | 708 | 711 | 3,165,300 | 711 |
2023-03-16 | 707 | 716 | 704 | 715 | 2,807,300 | 715 |
2023-03-15 | 737 | 742 | 730 | 735 | 1,937,800 | 735 |
2023-03-14 | 740 | 740 | 720 | 727 | 3,537,400 | 727 |
2023-03-13 | 766 | 768 | 753 | 755 | 2,628,800 | 755 |
2023-03-10 | 781 | 789 | 780 | 784 | 2,359,500 | 784 |
2023-03-09 | 790 | 794 | 786 | 788 | 1,694,500 | 788 |
2023-03-08 | 774 | 789 | 773 | 787 | 2,198,500 | 787 |
2023-03-07 | 778 | 785 | 776 | 778 | 3,207,200 | 778 |
2023-03-06 | 765 | 768 | 761 | 763 | 1,453,000 | 763 |
2023-03-03 | 760 | 763 | 757 | 761 | 2,137,800 | 761 |
2023-03-02 | 767 | 769 | 759 | 760 | 1,933,100 | 760 |
2023-03-01 | 750 | 767 | 750 | 765 | 2,148,200 | 765 |
2023-02-28 | 760 | 761 | 751 | 754 | 2,078,000 | 754 |
2023-02-27 | 747 | 761 | 747 | 758 | 1,883,500 | 758 |
2023-02-24 | 745 | 752 | 744 | 745 | 1,237,000 | 745 |
2023-02-22 | 752 | 755 | 740 | 741 | 2,363,500 | 741 |
2023-02-21 | 744 | 757 | 744 | 755 | 2,095,400 | 755 |
2023-02-20 | 747 | 751 | 742 | 746 | 1,727,300 | 746 |
2023-02-17 | 735 | 743 | 734 | 741 | 1,593,400 | 741 |
2023-02-16 | 738 | 743 | 736 | 741 | 2,179,500 | 741 |
2023-02-15 | 732 | 739 | 732 | 733 | 2,010,500 | 733 |
2023-02-14 | 729 | 730 | 721 | 725 | 1,615,800 | 725 |
2023-02-13 | 720 | 725 | 714 | 724 | 1,521,900 | 724 |
2023-02-10 | 723 | 727 | 718 | 721 | 2,280,600 | 721 |
2023-02-09 | 716 | 720 | 714 | 718 | 3,315,700 | 718 |
2023-02-08 | 727 | 731 | 718 | 724 | 1,915,500 | 724 |
2023-02-07 | 734 | 734 | 724 | 727 | 1,924,100 | 727 |
2023-02-06 | 720 | 736 | 720 | 728 | 3,776,200 | 728 |
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