6471 日本精工(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2749449449149185,000491
1986-12-26491500491499342,000499
1986-12-25515515495495503,000495
1986-12-245045185025181,237,000518
1986-12-234905054905001,303,000500
1986-12-224854954704852,471,000485
1986-12-19480482477480297,000480
1986-12-18480487480480462,000480
1986-12-17480501480483692,000483
1986-12-16481490480483337,000483
1986-12-15477480477478302,000478
1986-12-12490490483487436,000487
1986-12-11489493485486314,000486
1986-12-10491495491491300,000491
1986-12-09500505492493548,000493
1986-12-08510510495499143,000499
1986-12-06515518505510537,000510
1986-12-054905124905101,311,000510
1986-12-04498500493497422,000497
1986-12-03503504496496412,000496
1986-12-02500501495501318,000501
1986-12-01510510495495350,000495
1986-11-29509509501505282,000505
1986-11-285145255105101,701,000510
1986-11-27499514499514623,000514
1986-11-26501501493499325,000499
1986-11-25508512504504162,000504
1986-11-22500510496505554,000505
1986-11-21490493488493317,000493
1986-11-2049049449049186,000491
1986-11-19487498487489151,000489
1986-11-18484490484490166,000490
1986-11-17487493486493205,000493
1986-11-14488489485487153,000487
1986-11-13490492486488192,000488
1986-11-12487495485485218,000485
1986-11-11485490481487134,000487
1986-11-1048349348348746,000487
1986-11-07485485480485207,000485
1986-11-06485485475481230,000481
1986-11-05495500490490182,000490
1986-11-0449950049549989,000499
1986-11-0150550548949585,000495
1986-10-31513514503503245,000503
1986-10-30510513501513224,000513
1986-10-29505505495503468,000503
1986-10-28512515500510530,000510
1986-10-27505508500505213,000505
1986-10-25495505492504317,000504
1986-10-244905034855001,042,000500
1986-10-23471488470485860,000485
1986-10-22465475465470200,000470
1986-10-21460461458460182,000460
1986-10-20469470460470375,000470
1986-10-17464472460472357,000472
1986-10-16470470455465528,000465
1986-10-15471472470471267,000471
1986-10-14471472466472463,000472
1986-10-13471473471472172,000472
1986-10-09476482470482304,000482
1986-10-08479480475475262,000475
1986-10-07470483470480221,000480
1986-10-0647447446547086,000470
1986-10-0446547546547558,000475
1986-10-03455465454463105,000463
1986-10-02455458445458223,000458
1986-10-01469479441445977,000445
1986-09-30477480471474404,000474
1986-09-29470470465467348,000467
1986-09-2746847546846849,000468
1986-09-26479488467467272,000467
1986-09-25477489471489134,000489
1986-09-24480481465467560,000467
1986-09-22482484478480250,000480
1986-09-1948248948148296,000482
1986-09-18485489481481121,000481
1986-09-17477490477485406,000485
1986-09-16480482477477116,000477
1986-09-12489490476490374,000490
1986-09-115065064854952,419,000495
1986-09-10515520510516260,000516
1986-09-09510515505510248,000510
1986-09-08523523515515103,000515
1986-09-06525525510519255,000519
1986-09-05515527515526434,000526
1986-09-04510525510520440,000520
1986-09-03515515500510279,000510
1986-09-02510512487505469,000505
1986-09-01522525513514322,000514
1986-08-30505513505512389,000512
1986-08-29501508500505621,000505
1986-08-28490505490496376,000496
1986-08-27486500486491405,000491
1986-08-26491495480486627,000486
1986-08-25500500490491139,000491
1986-08-23505505490490411,000490
1986-08-22476513476510670,000510
1986-08-21497497472472270,000472
1986-08-20494500490497251,000497
1986-08-19466480466480383,000480
1986-08-18472474469473322,000473
1986-08-15468475468471311,000471
1986-08-144774804694691,100,000469
1986-08-13474485472473284,000473
1986-08-124804874614641,101,000464
1986-08-11487490482482792,000482
1986-08-08490493485486328,000486
1986-08-07490495485490395,000490
1986-08-064874954864893,298,000489
1986-08-054934954854903,454,000490
1986-08-04495500495498170,000498
1986-08-02495500495500159,000500
1986-08-01486500481500392,000500
1986-07-31503506490490398,000490
1986-07-30485505485505164,000505
1986-07-29485500480485549,000485
1986-07-28500505496500147,000500
1986-07-26500510500501150,000501
1986-07-25510519495495465,000495
1986-07-24512515505505476,000505
1986-07-23518521510515386,000515
1986-07-22520545505521574,000521
1986-07-21510510495510516,000510
1986-07-19525527510510224,000510
1986-07-18535535525525565,000525
1986-07-17541544536536406,000536
1986-07-16546549542545344,000545
1986-07-15546555546550423,000550
1986-07-14546552546550128,000550
1986-07-11546555546551334,000551
1986-07-10550551549551282,000551
1986-07-09546555545550386,000550
1986-07-08541549541546418,000546
1986-07-07556562556556161,000556
1986-07-05551555548555146,000555
1986-07-04551559548553466,000553
1986-07-03570570560568414,000568
1986-07-02554570554570554,000570
1986-07-01570570560561208,000561
1986-06-30563569557565179,000565
1986-06-28557558550556150,000556
1986-06-27550558547547408,000547
1986-06-26560563546546377,000546
1986-06-25560562556558301,000558
1986-06-24566566555559358,000559
1986-06-23563563555560294,000560
1986-06-21560565560560166,000560
1986-06-20565565545545683,000545
1986-06-19555556545545655,000545
1986-06-18553565553558389,000558
1986-06-17563579560573404,000573
1986-06-16579579565565274,000565
1986-06-13571580571579536,000579
1986-06-12579584572580340,000580
1986-06-11584586579585432,000585
1986-06-10570584570580650,000580
1986-06-096006095905901,520,000590
1986-06-07579599577599702,000599
1986-06-065695815695791,290,000579
1986-06-05573580572579750,000579
1986-06-04580580570572687,000572
1986-06-03582585574580760,000580
1986-06-02595599580580898,000580
1986-05-316116116006001,166,000600
1986-05-306056156026148,741,000614
1986-05-295955995925954,762,000595
1986-05-285845845775801,126,000580
1986-05-275815825785811,146,000581
1986-05-26580583576576500,000576
1986-05-24580580573578812,000578
1986-05-235785825725752,243,000575
1986-05-225645695595691,169,000569
1986-05-21550559550554610,000554
1986-05-20561561546550980,000550
1986-05-19562569561561371,000561
1986-05-17560565552564998,000564
1986-05-165865865665801,946,000580
1986-05-155905955725907,353,000590
1986-05-145705855705807,730,000580
1986-05-135605655535651,843,000565
1986-05-125505705425604,661,000560
1986-05-095555575415501,443,000550
1986-05-085545645455503,520,000550
1986-05-075375585345503,158,000550
1986-05-065475475305311,537,000531
1986-05-025305505265472,368,000547
1986-05-01538538528530868,000530
1986-04-305155405155351,967,000535
1986-04-28515519511518407,000518
1986-04-26515517510511409,000511
1986-04-255095255095201,270,000520
1986-04-24509509504507866,000507
1986-04-23492509491500968,000500
1986-04-22495500490492934,000492
1986-04-21495497490495216,000495
1986-04-1948949348949073,000490
1986-04-18487487478487489,000487
1986-04-17486486477477505,000477
1986-04-16478485478485197,000485
1986-04-15488489480481239,000481
1986-04-14492492488488330,000488
1986-04-11493493491493165,000493
1986-04-104984984914981,402,000498
1986-04-09487498487498807,000498
1986-04-08485488480488286,000488
1986-04-07483488480485208,000485
1986-04-05485486484484177,000484
1986-04-04481490480487863,000487
1986-04-03482485480482267,000482
1986-04-02485486482485564,000485
1986-04-01477490477483860,000483
1986-03-31467484465475525,000475
1986-03-29460464460463263,000463
1986-03-28460461456456527,000456
1986-03-27451462451460262,000460
1986-03-26447450445450388,000450
1986-03-254474474424471,441,000447
1986-03-244464504434471,064,000447
1986-03-22450455445445763,000445
1986-03-20455457450450639,000450
1986-03-194624654514551,095,000455
1986-03-18460460456457403,000457
1986-03-17460465455460474,000460
1986-03-15461461456456673,000456
1986-03-144504604504591,607,000459
1986-03-134624634444502,564,000450
1986-03-12470470461461554,000461
1986-03-11470470465470608,000470
1986-03-10473478469472385,000472
1986-03-07473474472472159,000472
1986-03-06475480472472231,000472
1986-03-05468474467472559,000472
1986-03-04468468466468395,000468
1986-03-03475478469470333,000470
1986-03-01470475468475202,000475
1986-02-28476477466470741,000470
1986-02-27480485476479230,000479
1986-02-26480485478479139,000479
1986-02-25479485475480327,000480
1986-02-24479485479479114,000479
1986-02-22478480476479100,000479
1986-02-21480480474474385,000474
1986-02-20481482478480363,000480
1986-02-19485487481482253,000482
1986-02-18485489485488363,000488
1986-02-17489490483485296,000485
1986-02-15482489481481169,000481
1986-02-14488489485485421,000485
1986-02-13488495486490372,000490
1986-02-12489490485486253,000486
1986-02-10482487482484124,000484
1986-02-07484485481481194,000481
1986-02-06487487481483323,000483
1986-02-05486492485485246,000485
1986-02-04487488483485235,000485
1986-02-0348349548248673,000486
1986-02-01484484480481256,000481
1986-01-31485486482485438,000485
1986-01-30486487486487111,000487
1986-01-29490490485485103,000485
1986-01-28490490486490144,000490
1986-01-2749049048649073,000490
1986-01-25490490486486148,000486
1986-01-24490494488490119,000490
1986-01-23490495485490246,000490
1986-01-22510514501505154,000505
1986-01-2150451050450871,000508
1986-01-20520520505514119,000514
1986-01-1850050049949963,000499
1986-01-17477485477480300,000480
1986-01-16480480477477293,000477
1986-01-14475478475477188,000477
1986-01-13476480475480145,000480
1986-01-10485486475479448,000479
1986-01-09490490485490175,000490
1986-01-08510510500500152,000500
1986-01-07520520510510174,000510
1986-01-0651552551552098,000520
1986-01-0452053052052029,000520

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