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
2023-06-08859.8867846.8849.91,876,400849.90
2023-06-07862.9864.2850.6851.22,490,500851.20
2023-06-06846.9858.3842.7857.71,698,700857.70
2023-06-05850856.6849.7854.52,549,800854.50
2023-06-028408418338371,799,400837
2023-06-018418448328362,233,800836
2023-05-318548578418452,510,200845
2023-05-308658658568601,175,600860
2023-05-298678748658651,537,900865
2023-05-268688718568561,277,800856
2023-05-258588688498661,558,700866
2023-05-248718738638632,207,700863
2023-05-238648748628682,087,300868
2023-05-228638678568633,096,000863
2023-05-198708738658673,041,700867
2023-05-188708748678692,395,900869
2023-05-178778818618643,735,500864
2023-05-168788838718784,701,700878
2023-05-1586089785788111,174,600881
2023-05-127717867717762,512,800776
2023-05-117787827727781,514,500778
2023-05-107857867767831,777,200783
2023-05-097797887737852,179,300785
2023-05-087687787667751,426,100775
2023-05-027807817727761,163,400776
2023-05-017767847737832,438,500783
2023-04-287567677527642,797,100764
2023-04-277427567417532,581,600753
2023-04-267497517367392,344,300739
2023-04-257617627527551,803,500755
2023-04-247597617547591,089,400759
2023-04-217567587537561,055,400756
2023-04-207517607507591,002,900759
2023-04-197517577497561,920,600756
2023-04-187607617547581,454,100758
2023-04-177527567507551,697,300755
2023-04-147497497447451,881,600745
2023-04-137527537457511,178,900751
2023-04-127567607537531,353,500753
2023-04-117487517447481,281,600748
2023-04-107437477387411,143,400741
2023-04-077297397297361,065,900736
2023-04-067407417317322,474,600732
2023-04-057557597487502,326,200750
2023-04-047697697627661,744,000766
2023-04-037697717627662,199,500766
2023-03-317437637427564,273,500756
2023-03-307407467337422,015,000742
2023-03-297487557437542,404,400754
2023-03-287407467397421,818,100742
2023-03-277367377297341,495,400734
2023-03-247327377307312,492,000731
2023-03-237157377147343,109,200734
2023-03-227207257147222,708,300722
2023-03-207027137017052,173,800705
2023-03-177227247087113,165,300711
2023-03-167077167047152,807,300715
2023-03-157377427307351,937,800735
2023-03-147407407207273,537,400727
2023-03-137667687537552,628,800755
2023-03-107817897807842,359,500784
2023-03-097907947867881,694,500788
2023-03-087747897737872,198,500787
2023-03-077787857767783,207,200778
2023-03-067657687617631,453,000763
2023-03-037607637577612,137,800761
2023-03-027677697597601,933,100760
2023-03-017507677507652,148,200765
2023-02-287607617517542,078,000754
2023-02-277477617477581,883,500758
2023-02-247457527447451,237,000745
2023-02-227527557407412,363,500741
2023-02-217447577447552,095,400755
2023-02-207477517427461,727,300746
2023-02-177357437347411,593,400741
2023-02-167387437367412,179,500741
2023-02-157327397327332,010,500733
2023-02-147297307217251,615,800725
2023-02-137207257147241,521,900724
2023-02-107237277187212,280,600721
2023-02-097167207147183,315,700718
2023-02-087277317187241,915,500724
2023-02-077347347247271,924,100727
2023-02-067207367207283,776,200728
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