6471 日本精工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 557 | 560 | 545 | 560 | 230,000 | 560 |
| 1991-12-27 | 570 | 570 | 550 | 563 | 229,000 | 563 |
| 1991-12-26 | 567 | 567 | 555 | 562 | 552,000 | 562 |
| 1991-12-25 | 565 | 568 | 555 | 564 | 204,000 | 564 |
| 1991-12-24 | 560 | 560 | 536 | 555 | 562,000 | 555 |
| 1991-12-20 | 548 | 550 | 535 | 540 | 456,000 | 540 |
| 1991-12-19 | 555 | 555 | 550 | 550 | 371,000 | 550 |
| 1991-12-18 | 570 | 575 | 560 | 575 | 452,000 | 575 |
| 1991-12-17 | 583 | 584 | 575 | 580 | 171,000 | 580 |
| 1991-12-16 | 590 | 590 | 567 | 584 | 227,000 | 584 |
| 1991-12-13 | 595 | 595 | 570 | 595 | 3,037,000 | 595 |
| 1991-12-12 | 562 | 565 | 555 | 565 | 414,000 | 565 |
| 1991-12-11 | 566 | 567 | 541 | 544 | 694,000 | 544 |
| 1991-12-10 | 560 | 566 | 556 | 566 | 495,000 | 566 |
| 1991-12-09 | 567 | 567 | 550 | 556 | 222,000 | 556 |
| 1991-12-06 | 567 | 567 | 552 | 557 | 445,000 | 557 |
| 1991-12-05 | 560 | 560 | 552 | 557 | 326,000 | 557 |
| 1991-12-04 | 547 | 559 | 546 | 551 | 439,000 | 551 |
| 1991-12-03 | 564 | 564 | 540 | 546 | 683,000 | 546 |
| 1991-12-02 | 555 | 565 | 552 | 555 | 415,000 | 555 |
| 1991-11-29 | 566 | 569 | 555 | 555 | 518,000 | 555 |
| 1991-11-28 | 586 | 589 | 561 | 561 | 743,000 | 561 |
| 1991-11-27 | 591 | 596 | 586 | 586 | 195,000 | 586 |
| 1991-11-26 | 600 | 600 | 586 | 586 | 226,000 | 586 |
| 1991-11-25 | 580 | 585 | 580 | 584 | 178,000 | 584 |
| 1991-11-22 | 595 | 595 | 586 | 590 | 503,000 | 590 |
| 1991-11-21 | 592 | 592 | 578 | 590 | 358,000 | 590 |
| 1991-11-20 | 580 | 590 | 580 | 582 | 325,000 | 582 |
| 1991-11-19 | 590 | 590 | 579 | 580 | 354,000 | 580 |
| 1991-11-18 | 595 | 595 | 573 | 573 | 415,000 | 573 |
| 1991-11-15 | 600 | 604 | 585 | 585 | 491,000 | 585 |
| 1991-11-14 | 609 | 616 | 600 | 608 | 455,000 | 608 |
| 1991-11-13 | 615 | 619 | 609 | 609 | 422,000 | 609 |
| 1991-11-12 | 610 | 620 | 609 | 609 | 430,000 | 609 |
| 1991-11-11 | 620 | 620 | 610 | 615 | 417,000 | 615 |
| 1991-11-08 | 636 | 640 | 620 | 620 | 452,000 | 620 |
| 1991-11-07 | 636 | 640 | 630 | 630 | 354,000 | 630 |
| 1991-11-06 | 640 | 640 | 632 | 633 | 454,000 | 633 |
| 1991-11-05 | 650 | 656 | 635 | 635 | 205,000 | 635 |
| 1991-11-01 | 660 | 660 | 645 | 645 | 538,000 | 645 |
| 1991-10-31 | 668 | 668 | 647 | 656 | 395,000 | 656 |
| 1991-10-30 | 685 | 685 | 656 | 658 | 515,000 | 658 |
| 1991-10-29 | 685 | 697 | 685 | 685 | 445,000 | 685 |
| 1991-10-28 | 662 | 685 | 654 | 685 | 247,000 | 685 |
| 1991-10-25 | 682 | 682 | 668 | 668 | 612,000 | 668 |
| 1991-10-24 | 695 | 698 | 686 | 687 | 349,000 | 687 |
| 1991-10-23 | 700 | 701 | 681 | 685 | 354,000 | 685 |
| 1991-10-22 | 701 | 706 | 700 | 702 | 416,000 | 702 |
| 1991-10-21 | 710 | 715 | 706 | 710 | 494,000 | 710 |
| 1991-10-18 | 698 | 708 | 691 | 706 | 677,000 | 706 |
| 1991-10-17 | 690 | 695 | 685 | 695 | 504,000 | 695 |
| 1991-10-16 | 689 | 690 | 680 | 680 | 389,000 | 680 |
| 1991-10-15 | 661 | 680 | 660 | 679 | 313,000 | 679 |
| 1991-10-14 | 680 | 690 | 652 | 661 | 382,000 | 661 |
| 1991-10-11 | 690 | 700 | 677 | 677 | 950,000 | 677 |
| 1991-10-09 | 677 | 687 | 675 | 685 | 894,000 | 685 |
| 1991-10-08 | 680 | 690 | 676 | 680 | 1,157,000 | 680 |
| 1991-10-07 | 655 | 670 | 650 | 670 | 298,000 | 670 |
| 1991-10-04 | 659 | 659 | 647 | 658 | 308,000 | 658 |
| 1991-10-03 | 653 | 660 | 648 | 659 | 409,000 | 659 |
| 1991-10-02 | 655 | 660 | 647 | 647 | 322,000 | 647 |
| 1991-10-01 | 660 | 668 | 651 | 657 | 568,000 | 657 |
| 1991-09-30 | 668 | 670 | 650 | 660 | 377,000 | 660 |
| 1991-09-27 | 680 | 680 | 660 | 668 | 620,000 | 668 |
| 1991-09-26 | 657 | 670 | 645 | 670 | 593,000 | 670 |
| 1991-09-25 | 677 | 677 | 658 | 659 | 460,000 | 659 |
| 1991-09-24 | 650 | 675 | 648 | 671 | 778,000 | 671 |
| 1991-09-20 | 632 | 641 | 630 | 640 | 714,000 | 640 |
| 1991-09-19 | 629 | 633 | 620 | 622 | 577,000 | 622 |
| 1991-09-18 | 630 | 636 | 626 | 634 | 741,000 | 634 |
| 1991-09-17 | 625 | 638 | 621 | 630 | 912,000 | 630 |
| 1991-09-13 | 609 | 620 | 609 | 619 | 3,078,000 | 619 |
| 1991-09-12 | 618 | 618 | 608 | 609 | 487,000 | 609 |
| 1991-09-11 | 615 | 615 | 608 | 615 | 635,000 | 615 |
| 1991-09-10 | 616 | 616 | 602 | 607 | 523,000 | 607 |
| 1991-09-09 | 610 | 620 | 609 | 610 | 320,000 | 610 |
| 1991-09-06 | 600 | 630 | 600 | 610 | 939,000 | 610 |
| 1991-09-05 | 599 | 609 | 595 | 600 | 447,000 | 600 |
| 1991-09-04 | 599 | 600 | 589 | 589 | 670,000 | 589 |
| 1991-09-03 | 600 | 600 | 590 | 599 | 443,000 | 599 |
| 1991-09-02 | 575 | 592 | 575 | 588 | 402,000 | 588 |
| 1991-08-30 | 575 | 582 | 568 | 568 | 625,000 | 568 |
| 1991-08-29 | 556 | 565 | 552 | 552 | 499,000 | 552 |
| 1991-08-28 | 562 | 567 | 551 | 551 | 749,000 | 551 |
| 1991-08-27 | 565 | 582 | 550 | 550 | 596,000 | 550 |
| 1991-08-26 | 591 | 591 | 564 | 564 | 576,000 | 564 |
| 1991-08-23 | 610 | 610 | 581 | 581 | 428,000 | 581 |
| 1991-08-22 | 615 | 620 | 606 | 608 | 743,000 | 608 |
| 1991-08-21 | 590 | 605 | 580 | 586 | 998,000 | 586 |
| 1991-08-20 | 585 | 601 | 562 | 580 | 826,000 | 580 |
| 1991-08-19 | 650 | 650 | 582 | 582 | 737,000 | 582 |
| 1991-08-16 | 652 | 658 | 650 | 652 | 546,000 | 652 |
| 1991-08-15 | 685 | 690 | 652 | 652 | 640,000 | 652 |
| 1991-08-14 | 705 | 714 | 685 | 690 | 464,000 | 690 |
| 1991-08-13 | 710 | 720 | 695 | 695 | 240,000 | 695 |
| 1991-08-12 | 731 | 731 | 711 | 711 | 276,000 | 711 |
| 1991-08-09 | 719 | 733 | 717 | 731 | 145,000 | 731 |
| 1991-08-08 | 733 | 739 | 719 | 719 | 245,000 | 719 |
| 1991-08-07 | 742 | 743 | 725 | 740 | 197,000 | 740 |
| 1991-08-06 | 748 | 748 | 729 | 735 | 176,000 | 735 |
| 1991-08-05 | 749 | 750 | 743 | 743 | 264,000 | 743 |
| 1991-08-02 | 749 | 749 | 743 | 749 | 175,000 | 749 |
| 1991-08-01 | 743 | 751 | 743 | 750 | 235,000 | 750 |
| 1991-07-31 | 747 | 753 | 746 | 753 | 287,000 | 753 |
| 1991-07-30 | 748 | 769 | 741 | 757 | 288,000 | 757 |
| 1991-07-29 | 743 | 749 | 743 | 748 | 144,000 | 748 |
| 1991-07-26 | 734 | 749 | 727 | 736 | 394,000 | 736 |
| 1991-07-25 | 727 | 735 | 727 | 734 | 463,000 | 734 |
| 1991-07-24 | 706 | 720 | 706 | 720 | 481,000 | 720 |
| 1991-07-23 | 707 | 707 | 700 | 706 | 208,000 | 706 |
| 1991-07-22 | 725 | 728 | 707 | 707 | 372,000 | 707 |
| 1991-07-19 | 716 | 716 | 702 | 702 | 200,000 | 702 |
| 1991-07-18 | 728 | 728 | 715 | 716 | 217,000 | 716 |
| 1991-07-17 | 720 | 729 | 717 | 728 | 213,000 | 728 |
| 1991-07-16 | 745 | 745 | 725 | 730 | 219,000 | 730 |
| 1991-07-15 | 740 | 758 | 739 | 743 | 155,000 | 743 |
| 1991-07-12 | 726 | 740 | 726 | 738 | 230,000 | 738 |
| 1991-07-11 | 756 | 760 | 716 | 716 | 540,000 | 716 |
| 1991-07-10 | 720 | 762 | 710 | 760 | 354,000 | 760 |
| 1991-07-09 | 702 | 720 | 680 | 720 | 388,000 | 720 |
| 1991-07-08 | 720 | 725 | 699 | 710 | 369,000 | 710 |
| 1991-07-05 | 727 | 727 | 715 | 720 | 231,000 | 720 |
| 1991-07-04 | 711 | 725 | 702 | 725 | 262,000 | 725 |
| 1991-07-03 | 727 | 727 | 719 | 720 | 340,000 | 720 |
| 1991-07-02 | 730 | 731 | 724 | 727 | 764,000 | 727 |
| 1991-07-01 | 711 | 730 | 711 | 730 | 424,000 | 730 |
| 1991-06-28 | 720 | 731 | 715 | 719 | 326,000 | 719 |
| 1991-06-27 | 721 | 730 | 720 | 720 | 242,000 | 720 |
| 1991-06-26 | 733 | 743 | 725 | 731 | 448,000 | 731 |
| 1991-06-25 | 725 | 733 | 720 | 733 | 260,000 | 733 |
| 1991-06-24 | 743 | 743 | 730 | 735 | 217,000 | 735 |
| 1991-06-21 | 745 | 745 | 724 | 743 | 293,000 | 743 |
| 1991-06-20 | 722 | 750 | 722 | 750 | 411,000 | 750 |
| 1991-06-19 | 719 | 730 | 715 | 724 | 373,000 | 724 |
| 1991-06-18 | 734 | 740 | 732 | 739 | 239,000 | 739 |
| 1991-06-17 | 773 | 773 | 747 | 752 | 176,000 | 752 |
| 1991-06-14 | 765 | 775 | 752 | 774 | 2,549,000 | 774 |
| 1991-06-13 | 719 | 750 | 718 | 750 | 291,000 | 750 |
| 1991-06-12 | 744 | 744 | 711 | 711 | 246,000 | 711 |
| 1991-06-11 | 738 | 742 | 728 | 734 | 375,000 | 734 |
| 1991-06-10 | 750 | 750 | 727 | 739 | 137,000 | 739 |
| 1991-06-07 | 770 | 770 | 740 | 750 | 278,000 | 750 |
| 1991-06-06 | 775 | 775 | 755 | 763 | 304,000 | 763 |
| 1991-06-05 | 765 | 780 | 764 | 776 | 276,000 | 776 |
| 1991-06-04 | 770 | 784 | 770 | 784 | 201,000 | 784 |
| 1991-06-03 | 786 | 790 | 780 | 789 | 264,000 | 789 |
| 1991-05-31 | 777 | 786 | 770 | 786 | 429,000 | 786 |
| 1991-05-30 | 777 | 777 | 765 | 776 | 230,000 | 776 |
| 1991-05-29 | 770 | 779 | 748 | 779 | 481,000 | 779 |
| 1991-05-28 | 773 | 774 | 763 | 769 | 171,000 | 769 |
| 1991-05-27 | 773 | 774 | 761 | 774 | 186,000 | 774 |
| 1991-05-24 | 774 | 774 | 764 | 773 | 303,000 | 773 |
| 1991-05-23 | 761 | 770 | 760 | 764 | 395,000 | 764 |
| 1991-05-22 | 780 | 780 | 765 | 771 | 378,000 | 771 |
| 1991-05-21 | 775 | 775 | 751 | 770 | 271,000 | 770 |
| 1991-05-20 | 772 | 780 | 764 | 776 | 242,000 | 776 |
| 1991-05-17 | 770 | 780 | 770 | 780 | 441,000 | 780 |
| 1991-05-16 | 775 | 785 | 764 | 770 | 837,000 | 770 |
| 1991-05-15 | 785 | 790 | 777 | 777 | 391,000 | 777 |
| 1991-05-14 | 785 | 793 | 785 | 789 | 380,000 | 789 |
| 1991-05-13 | 783 | 795 | 781 | 795 | 401,000 | 795 |
| 1991-05-10 | 790 | 795 | 785 | 790 | 1,894,000 | 790 |
| 1991-05-09 | 786 | 795 | 785 | 795 | 536,000 | 795 |
| 1991-05-08 | 795 | 800 | 788 | 795 | 304,000 | 795 |
| 1991-05-07 | 796 | 801 | 796 | 800 | 356,000 | 800 |
| 1991-05-02 | 818 | 824 | 805 | 806 | 395,000 | 806 |
| 1991-05-01 | 825 | 826 | 810 | 818 | 447,000 | 818 |
| 1991-04-30 | 820 | 827 | 820 | 820 | 619,000 | 820 |
| 1991-04-26 | 800 | 815 | 799 | 815 | 665,000 | 815 |
| 1991-04-25 | 829 | 829 | 796 | 796 | 472,000 | 796 |
| 1991-04-24 | 830 | 837 | 827 | 835 | 837,000 | 835 |
| 1991-04-23 | 830 | 840 | 829 | 830 | 715,000 | 830 |
| 1991-04-22 | 830 | 833 | 829 | 831 | 972,000 | 831 |
| 1991-04-19 | 838 | 838 | 827 | 827 | 407,000 | 827 |
| 1991-04-18 | 853 | 854 | 839 | 848 | 1,257,000 | 848 |
| 1991-04-17 | 845 | 854 | 840 | 851 | 1,846,000 | 851 |
| 1991-04-16 | 825 | 840 | 825 | 835 | 1,791,000 | 835 |
| 1991-04-15 | 813 | 825 | 813 | 824 | 414,000 | 824 |
| 1991-04-12 | 817 | 820 | 811 | 812 | 532,000 | 812 |
| 1991-04-11 | 818 | 820 | 807 | 818 | 462,000 | 818 |
| 1991-04-10 | 820 | 825 | 818 | 818 | 252,000 | 818 |
| 1991-04-09 | 812 | 834 | 812 | 820 | 641,000 | 820 |
| 1991-04-08 | 836 | 843 | 821 | 821 | 361,000 | 821 |
| 1991-04-05 | 840 | 840 | 833 | 839 | 710,000 | 839 |
| 1991-04-04 | 823 | 832 | 816 | 832 | 372,000 | 832 |
| 1991-04-03 | 828 | 833 | 816 | 833 | 1,085,000 | 833 |
| 1991-04-02 | 810 | 829 | 810 | 820 | 228,000 | 820 |
| 1991-04-01 | 817 | 825 | 815 | 820 | 248,000 | 820 |
| 1991-03-29 | 821 | 845 | 808 | 845 | 799,000 | 845 |
| 1991-03-28 | 810 | 830 | 806 | 811 | 684,000 | 811 |
| 1991-03-27 | 854 | 859 | 826 | 830 | 864,000 | 830 |
| 1991-03-26 | 845 | 847 | 831 | 844 | 1,703,000 | 844 |
| 1991-03-25 | 810 | 839 | 808 | 839 | 2,503,000 | 839 |
| 1991-03-22 | 816 | 820 | 812 | 816 | 1,115,000 | 816 |
| 1991-03-20 | 842 | 842 | 812 | 812 | 1,135,000 | 812 |
| 1991-03-19 | 841 | 852 | 836 | 850 | 1,822,000 | 850 |
| 1991-03-18 | 820 | 848 | 820 | 845 | 1,388,000 | 845 |
| 1991-03-15 | 814 | 829 | 814 | 826 | 969,000 | 826 |
| 1991-03-14 | 822 | 828 | 819 | 824 | 445,000 | 824 |
| 1991-03-13 | 825 | 830 | 816 | 820 | 1,082,000 | 820 |
| 1991-03-12 | 845 | 849 | 836 | 838 | 881,000 | 838 |
| 1991-03-11 | 847 | 855 | 840 | 849 | 1,199,000 | 849 |
| 1991-03-08 | 870 | 873 | 855 | 855 | 4,762,000 | 855 |
| 1991-03-07 | 828 | 855 | 827 | 855 | 5,693,000 | 855 |
| 1991-03-06 | 795 | 820 | 785 | 818 | 1,964,000 | 818 |
| 1991-03-05 | 799 | 799 | 790 | 795 | 340,000 | 795 |
| 1991-03-04 | 785 | 800 | 785 | 799 | 399,000 | 799 |
| 1991-03-01 | 808 | 809 | 790 | 790 | 821,000 | 790 |
| 1991-02-28 | 804 | 810 | 799 | 810 | 746,000 | 810 |
| 1991-02-27 | 791 | 799 | 790 | 790 | 415,000 | 790 |
| 1991-02-26 | 809 | 818 | 800 | 801 | 1,266,000 | 801 |
| 1991-02-25 | 783 | 795 | 781 | 795 | 489,000 | 795 |
| 1991-02-22 | 800 | 813 | 782 | 783 | 677,000 | 783 |
| 1991-02-21 | 795 | 804 | 790 | 800 | 1,312,000 | 800 |
| 1991-02-20 | 806 | 830 | 800 | 805 | 780,000 | 805 |
| 1991-02-19 | 820 | 828 | 806 | 806 | 2,172,000 | 806 |
| 1991-02-18 | 800 | 815 | 787 | 815 | 1,855,000 | 815 |
| 1991-02-15 | 771 | 775 | 761 | 772 | 1,266,000 | 772 |
| 1991-02-14 | 755 | 784 | 750 | 761 | 1,490,000 | 761 |
| 1991-02-13 | 734 | 759 | 734 | 753 | 1,246,000 | 753 |
| 1991-02-12 | 725 | 745 | 723 | 744 | 1,109,000 | 744 |
| 1991-02-08 | 700 | 730 | 699 | 715 | 819,000 | 715 |
| 1991-02-07 | 712 | 720 | 690 | 690 | 622,000 | 690 |
| 1991-02-06 | 708 | 720 | 705 | 712 | 919,000 | 712 |
| 1991-02-05 | 705 | 708 | 700 | 708 | 814,000 | 708 |
| 1991-02-04 | 693 | 700 | 691 | 700 | 138,000 | 700 |
| 1991-02-01 | 697 | 703 | 691 | 693 | 276,000 | 693 |
| 1991-01-31 | 704 | 706 | 697 | 697 | 231,000 | 697 |
| 1991-01-30 | 695 | 713 | 691 | 691 | 367,000 | 691 |
| 1991-01-29 | 705 | 705 | 695 | 695 | 223,000 | 695 |
| 1991-01-28 | 712 | 712 | 695 | 705 | 196,000 | 705 |
| 1991-01-25 | 708 | 713 | 702 | 712 | 438,000 | 712 |
| 1991-01-24 | 700 | 719 | 697 | 701 | 624,000 | 701 |
| 1991-01-23 | 701 | 710 | 689 | 691 | 355,000 | 691 |
| 1991-01-22 | 721 | 725 | 715 | 716 | 711,000 | 716 |
| 1991-01-21 | 745 | 745 | 720 | 721 | 381,000 | 721 |
| 1991-01-18 | 740 | 750 | 714 | 749 | 1,073,000 | 749 |
| 1991-01-17 | 694 | 730 | 679 | 730 | 694,000 | 730 |
| 1991-01-16 | 695 | 710 | 670 | 700 | 359,000 | 700 |
| 1991-01-14 | 690 | 696 | 684 | 695 | 554,000 | 695 |
| 1991-01-11 | 685 | 700 | 675 | 690 | 573,000 | 690 |
| 1991-01-10 | 675 | 689 | 666 | 666 | 634,000 | 666 |
| 1991-01-09 | 695 | 700 | 690 | 695 | 285,000 | 695 |
| 1991-01-08 | 712 | 712 | 694 | 695 | 319,000 | 695 |
| 1991-01-07 | 700 | 720 | 696 | 720 | 156,000 | 720 |
| 1991-01-04 | 705 | 712 | 694 | 695 | 173,000 | 695 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株