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
2023-02-037057287047265,718,600726
2023-02-026867076867027,211,000702
2023-02-017297327227314,269,300731
2023-01-317257297237282,476,200728
2023-01-307247277207252,051,200725
2023-01-277257267207241,362,400724
2023-01-267257277197251,963,500725
2023-01-257207277187251,994,000725
2023-01-247147207117192,098,400719
2023-01-237107117037082,000,400708
2023-01-206967036927021,861,000702
2023-01-197007026936951,627,600695
2023-01-186927096917062,104,700706
2023-01-176886966886941,906,500694
2023-01-166956956816852,742,800685
2023-01-137007066987012,127,600701
2023-01-127047097027031,894,100703
2023-01-116997046987011,871,500701
2023-01-106997016936962,326,600696
2023-01-066957036947002,041,700700
2023-01-056956966916961,670,200696
2023-01-046957006896951,716,800695

分割・併合履歴 : [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株