6471 日本精工(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	619	620	610	619	701,000	589.52
1983-12-27	620	620	608	619	589,000	589.52
1983-12-26	624	625	600	620	1,499,000	590.48
1983-12-24	620	620	610	620	625,000	590.48
1983-12-23	615	623	607	620	1,028,000	590.48
1983-12-22	624	624	605	605	1,406,000	576.19
1983-12-21	620	627	615	615	5,637,000	585.71
1983-12-20	581	617	581	617	2,469,000	587.62
1983-12-19	576	584	576	582	178,000	554.29
1983-12-17	580	591	580	591	1,121,000	562.86
1983-12-16	576	585	567	580	900,000	552.38
1983-12-15	576	579	576	576	126,000	548.57
1983-12-14	570	580	568	576	619,000	548.57
1983-12-13	575	576	565	570	426,000	542.86
1983-12-12	585	585	576	576	99,000	548.57
1983-12-09	586	588	585	586	333,000	558.10
1983-12-08	585	588	584	586	561,000	558.10
1983-12-07	589	589	580	581	358,000	553.33
1983-12-06	585	585	575	580	342,000	552.38
1983-12-05	575	589	575	578	361,000	550.48
1983-12-03	570	585	570	585	315,000	557.14
1983-12-02	570	585	570	580	568,000	552.38
1983-12-01	570	577	569	575	401,000	547.62
1983-11-30	570	573	570	570	168,000	542.86
1983-11-29	568	573	565	570	240,000	542.86
1983-11-28	572	575	568	574	445,000	546.67
1983-11-26	573	580	573	580	118,000	552.38
1983-11-25	575	580	565	580	628,000	552.38
1983-11-24	583	583	572	575	208,000	547.62
1983-11-22	575	585	575	583	401,000	555.24
1983-11-21	573	580	572	575	131,000	547.62
1983-11-19	580	581	572	580	112,000	552.38
1983-11-18	570	578	570	578	47,000	550.48
1983-11-17	585	585	580	580	233,000	552.38
1983-11-16	578	585	570	585	543,000	557.14
1983-11-15	560	580	560	580	386,000	552.38
1983-11-14	570	580	565	570	124,000	542.86
1983-11-11	560	580	560	580	200,000	552.38
1983-11-10	568	580	568	570	195,000	542.86
1983-11-09	568	571	568	568	101,000	540.95
1983-11-08	570	578	568	570	274,000	542.86
1983-11-07	570	573	570	573	42,000	545.71
1983-11-05	570	585	569	585	90,000	557.14
1983-11-04	570	574	570	570	222,000	542.86
1983-11-02	574	574	561	570	313,000	542.86
1983-11-01	571	575	570	570	111,000	542.86
1983-10-31	569	572	569	569	157,000	541.91
1983-10-29	570	575	568	568	202,000	540.95
1983-10-28	570	571	567	570	338,000	542.86
1983-10-27	561	574	561	570	1,000,000	542.86
1983-10-26	594	599	581	595	368,000	534.59
1983-10-25	600	600	594	594	200,000	533.69
1983-10-24	590	595	586	594	206,000	533.69
1983-10-22	580	600	580	600	384,000	539.08
1983-10-21	579	585	579	585	164,000	525.61
1983-10-20	575	585	575	579	686,000	520.22
1983-10-19	585	585	580	585	141,000	525.61
1983-10-18	598	598	585	588	233,000	528.30
1983-10-17	590	600	589	597	118,000	536.39
1983-10-15	573	600	573	600	162,000	539.08
1983-10-14	600	600	563	563	535,000	505.84
1983-10-13	607	608	600	600	354,000	539.08
1983-10-12	599	608	599	608	1,406,000	546.27
1983-10-11	600	610	598	599	883,000	538.19
1983-10-07	598	598	591	596	129,000	535.49
1983-10-06	584	595	584	590	458,000	530.10
1983-10-05	582	585	582	585	147,000	525.61
1983-10-04	588	588	579	579	321,000	520.22
1983-10-03	590	590	588	589	21,000	529.20
1983-10-01	588	595	588	590	62,000	530.10
1983-09-30	597	600	592	600	162,000	539.08
1983-09-29	600	600	590	600	69,000	539.08
1983-09-28	590	590	582	582	60,000	522.91
1983-09-27	583	600	582	590	178,000	530.10
1983-09-26	589	589	580	587	122,000	527.40
1983-09-24	597	610	595	610	203,000	548.07
1983-09-22	597	597	590	590	209,000	530.10
1983-09-21	598	598	594	597	139,000	536.39
1983-09-20	590	599	588	598	108,000	537.29
1983-09-19	595	595	585	586	66,000	526.51
1983-09-17	600	600	590	590	70,000	530.10
1983-09-16	590	591	585	590	153,000	530.10
1983-09-14	588	600	588	588	162,000	528.30
1983-09-13	609	609	590	590	144,000	530.10
1983-09-12	591	609	590	609	169,000	547.17
1983-09-09	617	617	594	610	258,000	548.07
1983-09-08	617	620	608	617	1,235,000	554.36
1983-09-07	612	616	609	616	975,000	553.46
1983-09-06	600	611	599	610	1,428,000	548.07
1983-09-05	590	599	585	599	273,000	538.19
1983-09-03	582	590	582	590	62,000	530.10
1983-09-02	592	592	582	590	314,000	530.10
1983-09-01	597	597	590	590	839,000	530.10
1983-08-31	591	596	582	590	236,000	530.10
1983-08-30	580	584	575	581	79,000	522.01
1983-08-29	585	585	580	582	110,000	522.91
1983-08-27	591	591	585	585	232,000	525.61
1983-08-26	590	591	585	591	237,000	531
1983-08-25	585	591	581	591	286,000	531
1983-08-24	585	586	575	580	205,000	521.11
1983-08-23	595	597	590	592	517,000	531.90
1983-08-22	595	595	586	594	345,000	533.69
1983-08-20	593	594	588	588	288,000	528.30
1983-08-19	585	587	575	585	1,115,000	525.61
1983-08-18	576	585	573	585	302,000	525.61
1983-08-17	576	580	566	566	234,000	508.54
1983-08-16	586	586	576	576	174,000	517.52
1983-08-15	570	590	568	585	354,000	525.61
1983-08-12	565	565	553	553	170,000	496.86
1983-08-11	565	565	555	565	163,000	507.64
1983-08-10	551	555	550	550	65,000	494.16
1983-08-09	565	565	550	550	47,000	494.16
1983-08-08	555	560	555	555	184,000	498.65
1983-08-06	550	565	550	565	211,000	507.64
1983-08-05	575	577	560	560	259,000	503.15
1983-08-04	579	584	575	577	584,000	518.42
1983-08-03	581	581	575	575	98,000	516.62
1983-08-02	573	579	573	576	93,000	517.52
1983-08-01	577	590	577	583	276,000	523.81
1983-07-30	582	582	575	575	355,000	516.62
1983-07-29	595	598	585	585	609,000	525.61
1983-07-28	590	600	586	600	800,000	539.08
1983-07-27	610	611	590	590	4,011,001	530.10
1983-07-26	571	600	570	600	2,397,000	539.08
1983-07-25	567	573	566	571	349,000	513.03
1983-07-23	569	573	566	569	870,000	511.23
1983-07-22	565	569	562	566	1,187,000	508.54
1983-07-21	555	563	550	555	2,241,000	498.65
1983-07-20	549	555	542	550	872,000	494.16
1983-07-19	551	551	542	544	756,000	488.77
1983-07-18	551	552	546	549	718,000	493.26
1983-07-15	545	555	543	550	134,000	494.16
1983-07-14	554	555	546	546	698,000	490.57
1983-07-13	555	555	542	554	1,031,000	497.75
1983-07-12	549	557	547	555	1,371,000	498.65
1983-07-11	550	550	543	545	267,000	489.67
1983-07-09	551	555	549	553	906,000	496.86
1983-07-08	542	550	536	548	1,558,000	492.36
1983-07-07	530	535	529	532	788,000	477.99
1983-07-06	529	529	520	527	523,000	473.50
1983-07-05	525	534	520	525	349,000	471.70
1983-07-04	533	534	525	525	143,000	471.70
1983-07-02	533	534	531	534	227,000	479.78
1983-07-01	527	531	527	531	209,000	477.09
1983-06-30	537	537	527	534	255,000	479.78
1983-06-29	540	540	535	535	673,000	480.68
1983-06-28	540	540	535	540	527,000	485.18
1983-06-27	537	539	533	535	325,000	480.68
1983-06-25	540	540	525	530	522,000	476.19
1983-06-24	537	541	528	541	1,464,000	486.07
1983-06-23	530	538	525	527	1,158,000	473.50
1983-06-22	530	530	525	528	1,232,000	474.39
1983-06-21	512	523	510	520	895,000	467.21
1983-06-20	513	513	505	512	939,000	460.02
1983-06-17	500	510	500	505	1,553,000	453.73
1983-06-16	480	494	480	490	356,000	440.25
1983-06-15	479	479	470	479	198,000	430.37
1983-06-14	472	484	472	484	47,000	434.86
1983-06-13	472	473	471	471	69,000	423.18
1983-06-11	475	479	475	478	40,000	429.47
1983-06-10	471	480	471	480	60,000	431.27
1983-06-09	468	471	468	471	33,000	423.18
1983-06-08	470	472	468	468	98,000	420.49
1983-06-07	475	484	475	475	44,000	426.77
1983-06-06	474	480	470	480	28,000	431.27
1983-06-04	486	487	484	484	105,000	434.86
1983-06-03	478	486	478	486	202,000	436.66
1983-06-02	486	486	478	478	160,000	429.47
1983-06-01	486	486	484	484	98,000	434.86
1983-05-31	489	489	485	485	189,000	435.76
1983-05-30	490	490	486	486	71,000	436.66
1983-05-28	495	495	490	490	74,000	440.25
1983-05-27	494	497	494	495	520,000	444.74
1983-05-26	484	500	484	493	386,000	442.95
1983-05-25	475	479	475	479	139,000	430.37
1983-05-24	470	472	468	470	325,000	422.28
1983-05-23	470	470	465	468	300,000	420.49
1983-05-20	475	475	465	470	143,000	422.28
1983-05-19	480	480	475	476	83,000	427.67
1983-05-18	477	479	475	477	1,251,000	428.57
1983-05-17	477	480	477	480	71,000	431.27
1983-05-16	477	479	477	478	62,000	429.47
1983-05-14	480	483	480	483	34,000	433.96
1983-05-13	489	489	481	488	274,000	438.46
1983-05-12	480	490	478	490	199,000	440.25
1983-05-11	477	477	476	477	65,000	428.57
1983-05-10	484	484	480	480	318,000	431.27
1983-05-09	484	490	484	484	127,000	434.86
1983-05-07	490	490	485	490	153,000	440.25
1983-05-06	487	490	485	490	334,000	440.25
1983-05-04	488	488	488	488	102,000	438.46
1983-05-02	490	491	487	488	234,000	438.46
1983-04-30	490	492	490	491	153,000	441.15
1983-04-28	492	495	484	484	333,000	434.86
1983-04-27	491	495	484	490	192,000	440.25
1983-04-26	491	495	491	491	78,000	441.15
1983-04-25	489	495	484	494	541,000	443.85
1983-04-23	498	498	490	490	484,000	440.25
1983-04-22	499	500	495	498	778,000	447.44
1983-04-21	495	505	495	500	1,640,000	449.24
1983-04-20	485	495	484	495	1,606,000	444.74
1983-04-19	480	483	479	482	678,000	433.06
1983-04-18	470	478	465	478	596,000	429.47
1983-04-15	457	468	457	467	292,000	419.59
1983-04-14	456	459	455	457	337,000	410.60
1983-04-13	455	457	455	455	368,000	408.81
1983-04-12	455	455	453	455	373,000	408.81
1983-04-11	447	454	447	454	148,000	407.91
1983-04-09	447	453	446	453	257,000	407.01
1983-04-08	450	450	448	448	296,000	402.52
1983-04-07	450	452	448	449	751,000	403.41
1983-04-06	448	450	448	450	148,000	404.31
1983-04-05	450	453	447	453	448,000	407.01
1983-04-04	458	458	454	458	172,000	411.50
1983-04-02	458	460	456	460	329,000	413.30
1983-04-01	460	464	455	455	1,779,000	408.81
1983-03-31	459	466	450	455	2,502,000	408.81
1983-03-30	431	445	430	444	518,000	398.92
1983-03-29	430	432	429	430	616,000	386.34
1983-03-28	422	427	422	425	35,000	381.85
1983-03-26	422	423	422	423	25,000	380.05
1983-03-25	431	433	425	430	174,000	386.34
1983-03-24	435	438	428	433	784,000	389.04
1983-03-23	421	430	421	429	453,000	385.45
1983-03-22	410	420	410	420	169,000	377.36
1983-03-18	400	410	399	410	374,000	368.37
1983-03-17	400	410	396	398	439,000	357.59
1983-03-16	395	400	395	400	579,000	359.39
1983-03-15	396	396	395	396	17,000	355.80
1983-03-14	400	400	395	396	19,000	355.80
1983-03-12	400	400	398	398	30,000	357.59
1983-03-11	400	400	398	399	482,000	358.49
1983-03-10	395	400	395	400	199,000	359.39
1983-03-09	395	395	390	395	126,000	354.90
1983-03-08	395	396	393	395	121,000	354.90
1983-03-07	396	396	396	396	18,000	355.80
1983-03-05	400	400	396	396	9,000	355.80
1983-03-04	400	402	397	400	374,000	359.39
1983-03-03	405	406	400	400	226,000	359.39
1983-03-02	396	400	395	400	439,000	359.39
1983-03-01	390	396	390	396	294,000	355.80
1983-02-28	397	398	395	395	189,000	354.90
1983-02-26	396	400	396	400	51,000	359.39
1983-02-25	400	401	398	400	168,000	359.39
1983-02-24	382	400	382	400	387,000	359.39
1983-02-23	390	395	386	386	27,000	346.81
1983-02-22	386	396	386	390	318,000	350.40
1983-02-21	400	400	392	396	364,000	355.80
1983-02-18	405	405	402	402	113,000	361.19
1983-02-17	405	407	405	406	168,000	364.78
1983-02-16	405	408	405	408	94,000	366.58
1983-02-15	408	410	405	410	44,000	368.37
1983-02-14	409	412	405	412	60,000	370.17
1983-02-12	405	405	405	405	51,000	363.88
1983-02-10	405	406	404	404	175,000	362.98
1983-02-09	410	410	405	405	241,000	363.88
1983-02-08	411	411	410	410	84,000	368.37
1983-02-07	415	415	411	411	20,000	369.27
1983-02-05	415	418	415	418	248,000	375.56
1983-02-04	415	420	415	418	74,000	375.56
1983-02-03	428	430	420	420	54,000	377.36
1983-02-02	422	430	422	430	31,000	386.34
1983-02-01	418	425	416	420	49,000	377.36
1983-01-31	420	420	420	420	88,000	377.36
1983-01-29	416	420	416	420	70,000	377.36
1983-01-28	415	420	411	420	113,000	377.36
1983-01-27	425	429	420	420	108,000	377.36
1983-01-26	430	440	428	440	120,000	395.33
1983-01-25	428	428	420	420	66,000	377.36
1983-01-24	430	430	428	428	30,000	384.55
1983-01-22	428	428	428	428	37,000	384.55
1983-01-21	425	428	420	428	104,000	384.55
1983-01-20	425	425	425	425	31,000	381.85
1983-01-19	433	435	430	435	164,000	390.84
1983-01-18	433	433	432	432	38,000	388.14
1983-01-17	432	435	432	433	54,000	389.04
1983-01-14	435	440	432	435	47,000	390.84
1983-01-13	432	436	432	432	78,000	388.14
1983-01-12	430	440	429	440	62,000	395.33
1983-01-11	440	445	440	440	89,000	395.33
1983-01-10	445	454	445	454	273,000	407.91
1983-01-08	445	455	440	455	123,000	408.81
1983-01-07	430	442	430	442	145,000	397.13
1983-01-06	435	435	428	429	99,000	385.45
1983-01-05	445	445	431	440	61,000	395.33
1983-01-04	436	444	436	440	65,000	395.33

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