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