6471 日本精工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-127797887737823,338,500782
2022-08-107577677497661,672,600766
2022-08-097657677497541,920,300754
2022-08-087507657497612,231,100761
2022-08-057367517327501,647,100750
2022-08-047567567357392,731,200739
2022-08-037447617447553,041,400755
2022-08-027497497367462,433,300746
2022-08-017727767527563,767,500756
2022-07-297507517387423,892,400742
2022-07-287617637517541,901,500754
2022-07-277527617497581,902,900758
2022-07-267497617487562,150,400756
2022-07-257587657437442,211,700744
2022-07-227577667517622,049,000762
2022-07-217487607487581,591,000758
2022-07-207497587447552,733,300755
2022-07-197347397307351,658,600735
2022-07-157287317167242,013,000724
2022-07-147217287167231,643,200723
2022-07-137237277197221,658,000722
2022-07-127257277097112,267,500711
2022-07-117367367287341,780,600734
2022-07-087187337177233,085,500723
2022-07-077127196967143,429,900714
2022-07-067027136987043,677,900704
2022-07-057387387267322,000,900732
2022-07-047227287177261,694,700726
2022-07-017307367147203,694,400720
2022-06-307387387277303,259,800730
2022-06-297597597457452,639,600745
2022-06-287607647567632,088,900763
2022-06-277627647547552,135,100755
2022-06-247327457267421,872,600742
2022-06-237417477367401,773,600740
2022-06-227637647437432,070,700743
2022-06-217497597477511,776,600751
2022-06-207587587327401,790,900740
2022-06-177417537397492,699,000749
2022-06-167687817667711,309,500771
2022-06-157807807637631,565,500763
2022-06-147547737547711,787,600771
2022-06-137537707517692,275,600769
2022-06-107887887757802,386,500780
2022-06-097908027877942,146,300794
2022-06-087877977857892,875,800789
2022-06-077948037877952,892,500795
2022-06-067787887737862,004,800786
2022-06-037767797687782,145,500778
2022-06-027747767667711,764,400771
2022-06-017307757307744,222,900774
2022-05-317407447337333,608,800733
2022-05-307437527397502,595,800750
2022-05-277427477377401,564,400740
2022-05-267397447317311,572,500731
2022-05-257367407307351,511,000735
2022-05-247447467327351,449,500735
2022-05-237497567337382,116,600738
2022-05-207437607397483,934,400748
2022-05-197097297077282,226,000728
2022-05-187377397287322,192,700732
2022-05-177257307197281,568,000728
2022-05-167417427237261,944,400726
2022-05-137127357087353,664,100735
2022-05-126957146927072,777,100707
2022-05-117107116807006,247,900700
2022-05-107177327137272,688,300727
2022-05-097377427237252,727,700725
2022-05-067257447217423,036,200742
2022-05-027197337167242,458,300724
2022-04-286977196967193,215,100719
2022-04-276876966876902,888,100690
2022-04-267107157087092,282,400709
2022-04-257047137027062,172,600706
2022-04-227097237087212,836,700721
2022-04-217257377247331,998,900733
2022-04-207217267177211,696,300721
2022-04-197197247107231,765,800723
2022-04-187087167017071,190,300707
2022-04-157107157047121,401,300712
2022-04-146947136937111,824,900711
2022-04-136937046917031,655,200703
2022-04-127077076886882,537,200688
2022-04-116967106967061,760,900706
2022-04-087157186957042,746,000704
2022-04-077057096977062,464,800706
2022-04-067307317177192,371,400719
2022-04-057437497287332,786,300733
2022-04-047357377297331,097,700733
2022-04-017307397237331,741,700733
2022-03-317327457277363,341,200736
2022-03-307457517367453,060,000745
2022-03-297597747547674,522,900767
2022-03-287637647507582,318,100758
2022-03-257587617487602,096,300760
2022-03-247447527357512,987,400751
2022-03-237467607437563,560,100756
2022-03-227247407247363,651,500736
2022-03-187027167017163,314,100716
2022-03-177137197057132,463,600713
2022-03-166896956826922,702,100692
2022-03-156806916746862,447,500686
2022-03-146696866676803,231,900680
2022-03-116526626486622,906,900662
2022-03-106556646516623,198,700662
2022-03-096406526356352,993,600635
2022-03-086316546306314,866,300631
2022-03-076756766426447,383,300644
2022-03-047057096896953,581,500695
2022-03-037207227097132,841,600713
2022-03-027217267117112,881,500711
2022-03-017507527387411,864,400741
2022-02-287367467357442,998,800744
2022-02-257217347217312,671,400731
2022-02-247337367087184,033,500718
2022-02-227287367247342,823,700734
2022-02-217377457327381,846,100738
2022-02-187457567457482,221,500748
2022-02-177557617487562,204,000756
2022-02-167547577477512,506,700751
2022-02-157517667347393,384,200739
2022-02-147347437287363,053,400736
2022-02-107647737477493,466,100749
2022-02-097477687457653,686,200765
2022-02-087477587437472,472,400747
2022-02-077347507197474,211,800747
2022-02-047297357227323,291,100732
2022-02-037107297027294,258,300729
2022-02-026957276887218,585,400721
2022-02-0173673768869414,613,200694
2022-01-317607837607773,846,500777
2022-01-287657847657803,563,000780
2022-01-277797877477534,766,600753
2022-01-267827847717742,790,200774
2022-01-257817817597723,130,700772
2022-01-247867917727832,078,500783
2022-01-217707817597792,370,900779
2022-01-207717907697853,353,700785
2022-01-197918067827863,215,400786
2022-01-188178288038052,642,700805
2022-01-178158348148151,883,500815
2022-01-148218228028143,203,800814
2022-01-138378378238312,915,100831
2022-01-128148388148353,952,200835
2022-01-118108248058063,479,700806
2022-01-077908197908145,712,900814
2022-01-067958097887904,682,000790
2022-01-057717987717985,524,400798
2022-01-047487607427562,885,400756

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