6471 日本精工(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3901,3901,3601,380961,0001,380
1989-12-281,3701,4001,3601,3903,440,0001,390
1989-12-271,3801,3801,3401,3601,321,0001,360
1989-12-261,3701,3801,3401,360818,0001,360
1989-12-251,3701,3701,3401,370791,0001,370
1989-12-221,3801,3801,3401,360815,0001,360
1989-12-211,3901,3901,3501,360990,0001,360
1989-12-201,3701,3901,3401,3901,038,0001,390
1989-12-191,4001,4101,3601,3702,156,0001,370
1989-12-181,3901,4301,3901,4003,648,0001,400
1989-12-151,4001,4101,3901,4003,333,0001,400
1989-12-141,4001,4101,3801,4103,792,0001,410
1989-12-131,4001,4001,3701,3901,227,0001,390
1989-12-121,4001,4301,3701,4001,309,0001,400
1989-12-111,4101,4301,4001,4002,701,0001,400
1989-12-081,4301,4401,4001,4203,848,0001,420
1989-12-071,4201,4601,4101,44016,321,0001,440
1989-12-061,3501,4201,3501,41011,329,0001,410
1989-12-051,3001,3801,2901,3708,161,0001,370
1989-12-041,3001,3001,2801,3002,438,0001,300
1989-12-011,3301,3301,3001,3202,250,0001,320
1989-11-301,2701,3401,2701,3403,047,0001,340
1989-11-291,2901,3001,2701,2901,742,0001,290
1989-11-281,2901,3201,2801,3202,105,0001,320
1989-11-271,3201,3301,3001,3001,381,0001,300
1989-11-241,2901,3401,2801,3403,500,0001,340
1989-11-221,3301,3301,2801,2902,875,0001,290
1989-11-211,3301,3501,3001,3306,178,0001,330
1989-11-201,4101,4201,3801,3902,189,0001,390
1989-11-171,4301,4401,4201,4405,253,0001,440
1989-11-161,4501,4501,4101,4205,693,0001,420
1989-11-151,3801,4301,3801,4208,223,0001,420
1989-11-141,3801,4001,3701,3802,854,0001,380
1989-11-131,4101,4201,3801,4003,909,0001,400
1989-11-101,3901,4201,3801,42013,912,0001,420
1989-11-091,3301,3801,3201,3707,280,0001,370
1989-11-081,3401,3401,3201,3302,876,0001,330
1989-11-071,3201,3401,2901,3403,265,0001,340
1989-11-061,3301,3501,3201,3403,130,0001,340
1989-11-021,3601,3601,3101,3303,423,0001,330
1989-11-011,3601,3701,3501,3508,555,0001,350
1989-10-311,2801,3501,2701,34011,911,0001,340
1989-10-301,2801,2801,2601,2701,669,0001,270
1989-10-271,2801,2801,2601,2802,826,0001,280
1989-10-261,2401,2601,2401,2602,058,0001,260
1989-10-251,2501,2601,2301,2301,466,0001,230
1989-10-241,2501,2601,2401,2501,800,0001,250
1989-10-231,2501,2601,2401,2602,354,0001,260
1989-10-201,2601,2701,2401,2402,354,0001,240
1989-10-191,2301,2401,2201,2401,049,0001,240
1989-10-181,2101,2401,2001,2201,573,0001,220
1989-10-171,2001,2201,1801,1902,305,0001,190
1989-10-161,1901,2001,1801,1801,429,0001,180
1989-10-131,2501,2501,2201,2302,435,0001,230
1989-10-121,2701,2701,2301,2601,942,0001,260
1989-10-111,2801,2801,2501,2701,800,0001,270
1989-10-091,2501,2801,2501,2801,827,0001,280
1989-10-061,2701,2701,2401,2502,030,0001,250
1989-10-051,2801,2901,2601,2704,052,0001,270
1989-10-041,2401,2801,2301,28013,004,0001,280
1989-10-031,2401,2401,2201,2204,188,0001,220
1989-10-021,2301,2401,2101,2204,129,0001,220
1989-09-291,2001,2201,1901,2104,981,0001,210
1989-09-281,2001,2101,1801,1803,949,0001,180
1989-09-271,1701,2201,1601,1907,202,0001,190
1989-09-261,1601,1601,1401,1601,623,0001,160
1989-09-251,1701,1701,1301,1401,488,0001,140
1989-09-221,1701,1801,1501,1603,952,0001,160
1989-09-211,1501,1701,1401,1504,481,0001,150
1989-09-201,1201,1501,1201,1501,230,0001,150
1989-09-191,1201,1301,1101,130585,0001,130
1989-09-181,1001,1301,1001,130864,0001,130
1989-09-141,1301,1301,1001,120868,0001,120
1989-09-131,1101,1301,1101,130710,0001,130
1989-09-121,1001,1201,0901,120611,0001,120
1989-09-111,0901,1101,0801,090268,0001,090
1989-09-081,0801,1001,0801,100789,0001,100
1989-09-071,1001,1201,0801,080914,0001,080
1989-09-061,1101,1201,0901,100600,0001,100
1989-09-051,1201,1201,1001,110512,0001,110
1989-09-041,1101,1201,0901,100486,0001,100
1989-09-011,1401,1401,0901,0901,002,0001,090
1989-08-311,1201,1201,1001,120579,0001,120
1989-08-301,1401,1401,1001,100700,0001,100
1989-08-291,1101,1301,1101,130776,0001,130
1989-08-281,1501,1501,1101,1101,569,0001,110
1989-08-251,1501,1501,1301,140954,0001,140
1989-08-241,1501,1501,1301,1401,066,0001,140
1989-08-231,1501,1601,1401,1401,881,0001,140
1989-08-221,1401,1501,1301,150888,0001,150
1989-08-211,1501,1601,1401,1501,226,0001,150
1989-08-181,1601,1601,1401,1601,383,0001,160
1989-08-171,1501,1701,1501,1604,321,0001,160
1989-08-161,1201,1401,1201,140970,0001,140
1989-08-151,1401,1401,1201,120609,0001,120
1989-08-141,1101,1501,1001,1403,811,0001,140
1989-08-111,1101,1101,0901,090644,0001,090
1989-08-101,1101,1201,0901,090841,0001,090
1989-08-091,1201,1201,1101,120456,0001,120
1989-08-081,1301,1301,1101,1101,126,0001,110
1989-08-071,1101,1301,1001,1101,993,0001,110
1989-08-041,0901,1101,0901,090282,0001,090
1989-08-031,1101,1101,0901,100825,0001,100
1989-08-021,1101,1201,0901,0901,068,0001,090
1989-08-011,1101,1201,1001,1101,338,0001,110
1989-07-311,1001,1201,1001,1201,363,0001,120
1989-07-281,1101,1101,0901,0901,465,0001,090
1989-07-271,1001,1101,0901,0902,145,0001,090
1989-07-261,1001,1001,0801,0801,229,0001,080
1989-07-251,1101,1101,0801,0901,473,0001,090
1989-07-241,1001,1101,0901,100957,0001,100
1989-07-211,1001,1001,0801,0801,317,0001,080
1989-07-201,0901,0901,0801,0801,077,0001,080
1989-07-191,0701,0901,0701,080394,0001,080
1989-07-181,0801,0901,0701,080487,0001,080
1989-07-171,0901,0901,0701,080802,0001,080
1989-07-141,1001,1101,0901,090564,0001,090
1989-07-131,1001,1001,0901,090598,0001,090
1989-07-121,1101,1201,0901,0901,051,0001,090
1989-07-111,1201,1201,1001,110882,0001,110
1989-07-101,1101,1201,1001,110712,0001,110
1989-07-071,1001,1101,0901,110734,0001,110
1989-07-061,1001,1101,0901,090802,0001,090
1989-07-051,1101,1101,0901,100813,0001,100
1989-07-041,1101,1101,0901,110813,0001,110
1989-07-031,0901,1101,0901,110691,0001,110
1989-06-301,1001,1301,0701,1301,164,0001,130
1989-06-291,1201,1201,0801,080841,0001,080
1989-06-281,1201,1301,0901,1101,453,0001,110
1989-06-271,1301,1401,1201,1401,382,0001,140
1989-06-261,1401,1501,1301,1301,004,0001,130
1989-06-231,1501,1601,1401,1401,293,0001,140
1989-06-221,1701,1701,1401,1401,993,0001,140
1989-06-211,1801,1901,1601,1605,167,0001,160
1989-06-201,1501,2001,1501,17014,277,0001,170
1989-06-191,1301,1501,1201,1401,580,0001,140
1989-06-161,1601,1701,1301,1306,714,0001,130
1989-06-151,1401,1701,1301,14017,319,0001,140
1989-06-141,1201,1401,1101,1305,503,0001,130
1989-06-131,1001,1401,0901,1009,527,0001,100
1989-06-121,0901,1101,0801,0902,303,0001,090
1989-06-091,1101,1401,0901,1105,644,0001,110
1989-06-081,1001,1101,0901,1104,054,0001,110
1989-06-071,0901,1201,0701,0702,830,0001,070
1989-06-061,0801,1001,0601,0601,842,0001,060
1989-06-051,0901,1201,0901,1001,283,0001,100
1989-06-021,1301,1301,0901,1102,924,0001,110
1989-06-011,1501,1501,1101,1204,059,0001,120
1989-05-311,0701,1501,0701,1505,416,0001,150
1989-05-301,0801,0901,0701,0701,664,0001,070
1989-05-291,1001,1001,0801,0901,213,0001,090
1989-05-261,1001,1001,0701,1002,180,0001,100
1989-05-251,0601,1001,0601,0801,354,0001,080
1989-05-241,0501,0801,0501,0601,114,0001,060
1989-05-231,0801,0901,0501,0701,316,0001,070
1989-05-221,1001,1001,0701,0701,325,0001,070
1989-05-191,0601,1001,0601,1001,185,0001,100
1989-05-181,0901,1001,0701,0801,313,0001,080
1989-05-171,0901,1001,0801,0901,251,0001,090
1989-05-161,0901,0901,0701,0701,458,0001,070
1989-05-151,0801,1001,0701,090629,0001,090
1989-05-121,1001,1101,0801,0801,808,0001,080
1989-05-111,1001,1201,0901,1201,497,0001,120
1989-05-101,0901,1101,0801,0901,606,0001,090
1989-05-091,1001,1201,1001,1002,920,0001,100
1989-05-081,1101,1301,1101,1202,182,0001,120
1989-05-021,1201,1301,1101,1302,974,0001,130
1989-05-011,1201,1301,1101,1101,779,0001,110
1989-04-281,1401,1401,1101,1303,977,0001,130
1989-04-271,1301,1501,1101,13014,676,0001,130
1989-04-261,0901,1101,0701,0706,162,0001,070
1989-04-251,0501,0901,0501,0903,352,0001,090
1989-04-241,0601,0701,0401,0501,861,0001,050
1989-04-211,0501,0701,0401,0502,919,0001,050
1989-04-201,0701,0801,0301,0403,360,0001,040
1989-04-191,0501,0701,0401,0502,637,0001,050
1989-04-181,0501,0701,0401,0401,387,0001,040
1989-04-171,0701,0701,0501,0601,045,0001,060
1989-04-141,0501,0701,0401,0701,997,0001,070
1989-04-131,0601,0801,0501,0501,672,0001,050
1989-04-121,0701,0901,0601,0602,757,0001,060
1989-04-111,0501,0701,0301,0601,989,0001,060
1989-04-101,0601,0801,0401,0401,459,0001,040
1989-04-071,0601,0801,0601,0702,712,0001,070
1989-04-061,0701,0701,0501,0602,295,0001,060
1989-04-051,1001,1101,0701,0906,150,0001,090
1989-04-041,1301,1401,0901,09015,784,0001,090
1989-04-031,0701,0901,0501,09011,259,0001,090
1989-03-311,0501,0601,0301,0507,989,0001,050
1989-03-301,0001,0509931,0505,005,0001,050
1989-03-299899909769802,283,000980
1989-03-289829909619711,267,000971
1989-03-279709949599602,070,000960
1989-03-249779879619702,340,000970
1989-03-239941,0009759871,866,000987
1989-03-221,0001,0109859942,045,000994
1989-03-201,0101,0309859852,640,000985
1989-03-171,0101,0501,0001,03011,873,0001,030
1989-03-169941,0209911,0005,416,0001,000
1989-03-159759909709902,509,000990
1989-03-149849849679731,096,000973
1989-03-13997997980990964,000990
1989-03-109849989789941,831,000994
1989-03-099879909779781,026,000978
1989-03-089999999779772,364,000977
1989-03-079809989759801,537,000980
1989-03-069991,0009809802,254,000980
1989-03-039701,02097098810,554,000988
1989-03-029699749559651,661,000965
1989-03-019729809519701,774,000970
1989-02-289899949569701,375,000970
1989-02-279801,0109709796,524,000979
1989-02-239329799319793,865,000979
1989-02-229409429269381,864,000938
1989-02-21941948940945922,000945
1989-02-20952953943951929,000951
1989-02-179509659459501,490,000950
1989-02-169659709459451,846,000945
1989-02-159449709449622,321,000962
1989-02-149459539429461,638,000946
1989-02-139529659429541,551,000954
1989-02-109709709579701,400,000970
1989-02-099759779659721,624,000972
1989-02-089559809559723,149,000972
1989-02-079709799409453,042,000945
1989-02-069859939669802,882,000980
1989-02-031,0101,0109809984,173,000998
1989-02-029911,0209911,0108,060,0001,010
1989-02-011,0201,0309991,01018,928,0001,010
1989-01-319851,0209801,01021,655,0001,010
1989-01-309681,01096598522,029,000985
1989-01-289599739559699,638,000969
1989-01-279609649499526,489,000952
1989-01-2693095892895212,287,000952
1989-01-259249409239305,617,000930
1989-01-249329329219233,446,000923
1989-01-239379399239272,559,000927
1989-01-2093094792893315,416,000933
1989-01-1990194089794012,246,000940
1989-01-189099149019012,564,000901
1989-01-179199209079142,734,000914
1989-01-1390492590191814,009,000918
1989-01-128959048859019,543,000901
1989-01-1188090587389012,951,000890
1989-01-1086788186387610,915,000876
1989-01-098478688468607,014,000860
1989-01-068548558358474,523,000847
1989-01-058308478258463,256,000846
1989-01-04815825812818463,000818

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