6471 日本精工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	818	818	806	812	723,000	812
1988-12-27	820	820	805	808	1,419,000	808
1988-12-26	815	821	810	815	687,000	815
1988-12-24	825	830	815	815	580,000	815
1988-12-23	825	830	811	825	1,190,000	825
1988-12-22	830	830	820	820	912,000	820
1988-12-21	820	830	816	825	1,476,000	825
1988-12-20	824	830	816	830	912,000	830
1988-12-19	836	836	824	824	454,000	824
1988-12-16	840	843	821	826	1,649,000	826
1988-12-15	830	835	821	830	711,000	830
1988-12-14	827	835	825	831	624,000	831
1988-12-13	833	835	826	826	620,000	826
1988-12-12	839	840	830	835	741,000	835
1988-12-09	831	838	831	835	682,000	835
1988-12-08	841	845	830	838	874,000	838
1988-12-07	838	847	830	840	2,343,000	840
1988-12-06	829	845	826	828	1,379,000	828
1988-12-05	826	830	821	825	756,000	825
1988-12-03	835	845	830	830	1,124,000	830
1988-12-02	835	839	829	835	4,021,000	835
1988-12-01	824	836	820	829	7,106,000	829
1988-11-30	806	822	806	822	2,887,000	822
1988-11-29	782	805	781	800	422,000	800
1988-11-28	800	800	786	792	699,000	792
1988-11-26	799	809	799	805	817,000	805
1988-11-25	800	818	800	818	1,797,000	818
1988-11-24	793	800	783	800	969,000	800
1988-11-22	780	805	777	784	1,336,000	784
1988-11-21	767	775	767	772	423,000	772
1988-11-18	776	782	770	771	776,000	771
1988-11-17	767	778	758	766	697,000	766
1988-11-16	768	779	768	779	588,000	779
1988-11-15	770	770	761	770	270,000	770
1988-11-14	770	772	761	762	345,000	762
1988-11-11	759	775	756	770	498,000	770
1988-11-10	760	770	759	759	502,000	759
1988-11-09	785	785	762	765	695,000	765
1988-11-08	759	775	756	775	311,000	775
1988-11-07	770	775	756	756	615,000	756
1988-11-05	780	786	771	771	372,000	771
1988-11-04	791	795	773	784	1,018,000	784
1988-11-02	820	820	798	798	1,373,000	798
1988-11-01	824	825	811	825	1,465,000	825
1988-10-31	833	833	813	820	1,580,000	820
1988-10-29	800	826	800	823	2,234,000	823
1988-10-28	798	800	785	798	2,179,000	798
1988-10-27	772	792	772	790	950,000	790
1988-10-26	782	795	771	782	1,079,000	782
1988-10-25	750	767	749	752	1,637,000	752
1988-10-24	738	750	738	742	491,000	742
1988-10-22	741	745	738	739	300,000	739
1988-10-21	742	747	740	740	596,000	740
1988-10-20	747	750	740	743	326,000	743
1988-10-19	741	742	738	740	422,000	740
1988-10-18	749	750	740	743	578,000	743
1988-10-17	750	755	749	749	684,000	749
1988-10-14	750	755	749	752	884,000	752
1988-10-13	751	755	751	754	600,000	754
1988-10-12	757	762	751	754	735,000	754
1988-10-11	757	762	757	762	1,664,000	762
1988-10-07	758	764	755	756	536,000	756
1988-10-06	756	764	755	764	589,000	764
1988-10-05	760	767	755	759	613,000	759
1988-10-04	760	770	751	755	480,000	755
1988-10-03	775	780	760	760	906,000	760
1988-10-01	790	790	775	780	1,154,000	780
1988-09-30	770	791	766	780	978,000	780
1988-09-29	755	760	748	760	670,000	760
1988-09-28	745	755	732	755	1,551,000	755
1988-09-27	755	755	741	755	852,000	755
1988-09-26	760	770	755	755	574,000	755
1988-09-24	757	760	755	760	347,000	760
1988-09-22	770	775	757	757	1,456,000	757
1988-09-21	767	770	761	761	906,000	761
1988-09-20	775	775	761	775	1,213,000	775
1988-09-19	775	784	770	775	940,000	775
1988-09-16	790	790	780	780	556,000	780
1988-09-14	787	796	781	790	960,000	790
1988-09-13	791	800	786	787	839,000	787
1988-09-12	785	791	785	791	213,000	791
1988-09-09	784	795	784	785	520,000	785
1988-09-08	798	798	780	783	458,000	783
1988-09-07	795	795	780	781	778,000	781
1988-09-06	801	801	791	795	951,000	795
1988-09-05	790	798	787	791	762,000	791
1988-09-03	763	784	763	780	651,000	780
1988-09-02	756	775	755	760	518,000	760
1988-09-01	770	785	755	755	1,145,000	755
1988-08-31	790	800	771	780	546,000	780
1988-08-30	800	807	790	800	717,000	800
1988-08-29	809	809	800	800	436,000	800
1988-08-27	805	808	800	804	302,000	804
1988-08-26	810	815	800	809	671,000	809
1988-08-25	817	821	810	814	757,000	814
1988-08-24	825	827	812	815	1,409,000	815
1988-08-23	828	830	817	825	1,042,000	825
1988-08-22	803	850	803	833	1,939,000	833
1988-08-19	800	810	798	801	624,000	801
1988-08-18	796	805	796	800	825,000	800
1988-08-17	813	819	796	803	1,065,000	803
1988-08-16	800	814	796	814	574,000	814
1988-08-15	812	812	802	805	279,000	805
1988-08-12	806	815	805	806	435,000	806
1988-08-11	800	810	800	802	1,044,000	802
1988-08-10	809	822	800	804	1,725,000	804
1988-08-09	817	823	810	810	801,000	810
1988-08-08	810	825	810	816	384,000	816
1988-08-06	804	820	803	820	587,000	820
1988-08-05	815	820	802	802	1,309,000	802
1988-08-04	825	830	816	816	702,000	816
1988-08-03	840	844	812	825	1,785,000	825
1988-08-02	838	853	828	840	3,654,000	840
1988-08-01	825	830	808	830	2,139,000	830
1988-07-30	810	819	806	815	493,000	815
1988-07-29	810	815	801	810	903,000	810
1988-07-28	830	835	806	820	1,490,000	820
1988-07-27	840	844	820	820	1,023,000	820
1988-07-26	825	830	815	825	1,209,000	825
1988-07-25	839	844	815	815	1,613,000	815
1988-07-23	849	854	830	849	1,037,000	849
1988-07-22	875	880	851	851	1,698,000	851
1988-07-21	885	893	865	870	2,216,000	870
1988-07-20	873	900	860	885	3,960,000	885
1988-07-19	904	904	851	853	5,393,000	853
1988-07-18	908	917	895	901	14,451,000	901
1988-07-15	883	915	878	898	25,514,000	898
1988-07-14	862	882	862	863	4,766,000	863
1988-07-13	875	875	860	861	3,069,000	861
1988-07-12	881	884	863	878	3,788,000	878
1988-07-11	874	888	868	871	7,847,000	871
1988-07-08	898	898	868	871	12,714,000	871
1988-07-07	840	899	838	890	44,020,000	890
1988-07-06	825	842	820	835	16,181,000	835
1988-07-05	805	814	801	809	2,194,000	809
1988-07-04	794	809	794	805	1,128,000	805
1988-07-02	804	812	790	793	1,590,000	793
1988-07-01	820	825	811	811	5,100,000	811
1988-06-30	808	823	804	810	6,929,000	810
1988-06-29	810	816	795	806	4,015,000	806
1988-06-28	825	827	804	810	13,148,000	810
1988-06-27	794	818	794	818	3,001,000	818
1988-06-25	819	819	798	804	2,166,000	804
1988-06-24	833	834	815	820	11,607,000	820
1988-06-23	818	827	802	823	15,224,000	823
1988-06-22	814	823	802	808	28,309,000	808
1988-06-21	775	794	775	794	10,335,000	794
1988-06-20	774	780	770	775	2,541,000	775
1988-06-17	756	771	751	771	4,595,000	771
1988-06-16	762	767	756	761	1,778,000	761
1988-06-15	770	772	758	760	1,702,000	760
1988-06-14	761	761	746	761	898,000	761
1988-06-13	757	764	751	751	770,000	751
1988-06-10	770	770	761	767	1,995,000	767
1988-06-09	770	780	755	760	2,225,000	760
1988-06-08	761	784	761	763	3,156,000	763
1988-06-07	771	772	766	768	1,915,000	768
1988-06-06	783	785	770	777	2,198,000	777
1988-06-04	786	789	776	783	1,694,000	783
1988-06-03	785	795	776	776	9,268,000	776
1988-06-02	802	809	780	781	20,426,000	781
1988-06-01	755	797	750	792	38,455,000	792
1988-05-31	753	754	739	747	2,251,000	747
1988-05-30	741	751	736	736	1,715,000	736
1988-05-28	750	753	721	721	2,872,000	721
1988-05-27	746	756	744	753	10,401,000	753
1988-05-26	726	747	726	746	4,256,000	746
1988-05-25	721	733	720	721	1,708,000	721
1988-05-24	725	730	718	721	1,275,000	721
1988-05-23	735	735	716	725	1,117,000	725
1988-05-20	747	747	731	737	1,096,000	737
1988-05-19	750	753	730	740	2,522,000	740
1988-05-18	755	755	746	754	2,192,000	754
1988-05-17	755	756	747	752	2,057,000	752
1988-05-16	753	757	752	757	3,185,000	757
1988-05-13	742	759	742	752	5,037,000	752
1988-05-12	746	746	732	740	1,954,000	740
1988-05-11	749	752	735	736	3,406,000	736
1988-05-10	747	753	743	749	3,591,000	749
1988-05-09	750	761	742	748	5,796,000	748
1988-05-07	740	747	738	745	2,147,000	745
1988-05-06	742	742	735	741	4,140,000	741
1988-05-02	742	742	734	742	986,000	742
1988-04-30	734	742	729	742	1,369,000	742
1988-04-28	729	734	725	734	954,000	734
1988-04-27	739	739	725	725	731,000	725
1988-04-26	731	740	728	735	1,655,000	735
1988-04-25	738	742	733	734	1,912,000	734
1988-04-23	735	740	728	738	1,100,000	738
1988-04-22	741	741	726	731	1,254,000	731
1988-04-21	740	745	731	739	995,000	739
1988-04-20	730	750	727	750	1,518,000	750
1988-04-19	740	746	727	740	2,638,000	740
1988-04-18	734	754	725	750	7,808,000	750
1988-04-15	701	735	691	735	1,739,000	735
1988-04-14	725	725	706	708	831,000	708
1988-04-13	717	727	713	720	1,327,000	720
1988-04-12	725	735	716	730	1,432,000	730
1988-04-11	729	735	721	727	1,732,000	727
1988-04-08	760	762	711	730	5,246,000	730
1988-04-07	769	769	753	760	6,258,000	760
1988-04-06	745	765	740	759	7,902,000	759
1988-04-05	737	740	733	740	2,239,000	740
1988-04-04	743	745	731	739	3,894,000	739
1988-04-02	720	739	717	739	3,411,000	739
1988-04-01	729	729	715	720	3,532,000	720
1988-03-31	725	728	719	720	3,274,000	720
1988-03-30	714	725	710	725	6,099,000	725
1988-03-29	692	710	692	710	3,300,000	710
1988-03-28	682	700	682	700	1,210,000	700
1988-03-26	681	691	681	682	536,000	682
1988-03-25	686	700	681	691	1,506,000	691
1988-03-24	686	703	685	691	1,947,000	691
1988-03-23	678	685	675	685	830,000	685
1988-03-22	676	685	671	678	794,000	678
1988-03-18	681	690	681	686	853,000	686
1988-03-17	685	690	681	690	706,000	690
1988-03-16	679	695	677	681	1,055,000	681
1988-03-15	670	680	667	679	600,000	679
1988-03-14	678	685	670	671	665,000	671
1988-03-11	695	695	686	688	1,322,000	688
1988-03-10	700	702	690	698	2,061,000	698
1988-03-09	690	705	688	697	6,432,000	697
1988-03-08	689	690	685	685	1,059,000	685
1988-03-07	675	688	675	688	1,363,000	688
1988-03-05	684	687	675	678	1,077,000	678
1988-03-04	665	684	665	681	1,111,000	681
1988-03-03	670	680	660	670	1,493,000	670
1988-03-02	693	693	680	680	3,447,000	680
1988-03-01	670	694	665	693	6,815,000	693
1988-02-29	664	664	652	652	858,000	652
1988-02-27	655	665	652	660	2,095,000	660
1988-02-26	645	660	640	652	2,493,000	652
1988-02-25	641	645	631	632	510,000	632
1988-02-24	646	650	645	645	804,000	645
1988-02-23	650	652	645	650	682,000	650
1988-02-22	643	653	643	653	741,000	653
1988-02-19	641	649	640	649	601,000	649
1988-02-18	642	650	640	644	629,000	644
1988-02-17	646	652	640	650	618,000	650
1988-02-16	659	660	645	654	2,196,000	654
1988-02-15	637	658	635	657	3,704,000	657
1988-02-12	630	630	622	630	645,000	630
1988-02-10	629	630	623	628	171,000	628
1988-02-09	629	630	621	625	329,000	625
1988-02-08	630	635	630	630	342,000	630
1988-02-06	630	635	626	629	330,000	629
1988-02-05	632	637	630	630	594,000	630
1988-02-04	640	641	631	640	992,000	640
1988-02-03	640	640	635	635	749,000	635
1988-02-02	630	634	626	632	1,101,000	632
1988-02-01	630	637	627	630	442,000	630
1988-01-30	641	642	631	631	371,000	631
1988-01-29	645	646	635	637	1,725,000	637
1988-01-28	630	640	622	640	1,724,000	640
1988-01-27	618	623	615	620	907,000	620
1988-01-26	610	622	609	613	884,000	613
1988-01-25	625	625	601	606	913,000	606
1988-01-23	634	634	615	615	910,000	615
1988-01-22	635	637	620	620	1,020,000	620
1988-01-21	620	640	620	620	1,429,000	620
1988-01-20	648	652	640	640	5,661,000	640
1988-01-19	629	647	627	647	7,773,000	647
1988-01-18	630	630	618	622	2,010,000	622
1988-01-14	610	615	606	613	2,218,000	613
1988-01-13	605	610	595	605	988,000	605
1988-01-12	589	600	589	599	419,000	599
1988-01-11	580	600	580	599	345,000	599
1988-01-08	606	607	599	600	568,000	600
1988-01-07	614	620	603	610	1,692,000	610
1988-01-06	599	617	592	610	2,164,000	610
1988-01-05	568	580	568	580	317,000	580
1988-01-04	554	569	548	563	107,000	563

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