6471 日本精工(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 487 | 490 | 480 | 489 | 191,000 | 489 |
1992-12-29 | 490 | 495 | 485 | 487 | 363,000 | 487 |
1992-12-28 | 495 | 495 | 485 | 485 | 203,000 | 485 |
1992-12-25 | 500 | 500 | 491 | 492 | 211,000 | 492 |
1992-12-24 | 500 | 503 | 491 | 491 | 233,000 | 491 |
1992-12-22 | 505 | 505 | 493 | 493 | 398,000 | 493 |
1992-12-21 | 513 | 513 | 498 | 500 | 391,000 | 500 |
1992-12-18 | 514 | 516 | 504 | 515 | 412,000 | 515 |
1992-12-17 | 504 | 509 | 491 | 504 | 284,000 | 504 |
1992-12-16 | 505 | 505 | 494 | 499 | 243,000 | 499 |
1992-12-15 | 511 | 511 | 503 | 505 | 716,000 | 505 |
1992-12-14 | 501 | 501 | 490 | 501 | 188,000 | 501 |
1992-12-11 | 500 | 507 | 498 | 501 | 1,735,000 | 501 |
1992-12-10 | 503 | 510 | 501 | 501 | 857,000 | 501 |
1992-12-09 | 502 | 505 | 496 | 498 | 146,000 | 498 |
1992-12-08 | 488 | 497 | 483 | 497 | 505,000 | 497 |
1992-12-07 | 496 | 506 | 488 | 488 | 180,000 | 488 |
1992-12-04 | 490 | 496 | 486 | 486 | 258,000 | 486 |
1992-12-03 | 494 | 508 | 491 | 500 | 370,000 | 500 |
1992-12-02 | 495 | 518 | 494 | 499 | 334,000 | 499 |
1992-12-01 | 520 | 524 | 491 | 498 | 275,000 | 498 |
1992-11-30 | 525 | 531 | 516 | 516 | 562,000 | 516 |
1992-11-27 | 521 | 531 | 517 | 530 | 259,000 | 530 |
1992-11-26 | 525 | 534 | 519 | 534 | 494,000 | 534 |
1992-11-25 | 500 | 516 | 495 | 515 | 242,000 | 515 |
1992-11-24 | 510 | 522 | 495 | 495 | 353,000 | 495 |
1992-11-20 | 490 | 500 | 485 | 492 | 486,000 | 492 |
1992-11-19 | 491 | 492 | 485 | 490 | 595,000 | 490 |
1992-11-18 | 476 | 490 | 475 | 481 | 634,000 | 481 |
1992-11-17 | 485 | 485 | 477 | 477 | 269,000 | 477 |
1992-11-16 | 485 | 490 | 480 | 490 | 168,000 | 490 |
1992-11-13 | 480 | 487 | 478 | 480 | 1,212,000 | 480 |
1992-11-12 | 499 | 499 | 495 | 497 | 126,000 | 497 |
1992-11-11 | 498 | 505 | 493 | 495 | 395,000 | 495 |
1992-11-10 | 492 | 500 | 486 | 493 | 394,000 | 493 |
1992-11-09 | 510 | 510 | 486 | 487 | 223,000 | 487 |
1992-11-06 | 498 | 510 | 495 | 510 | 364,000 | 510 |
1992-11-05 | 495 | 506 | 490 | 498 | 242,000 | 498 |
1992-11-04 | 492 | 495 | 488 | 495 | 269,000 | 495 |
1992-11-02 | 491 | 494 | 486 | 492 | 161,000 | 492 |
1992-10-30 | 505 | 505 | 495 | 495 | 253,000 | 495 |
1992-10-29 | 501 | 515 | 501 | 515 | 116,000 | 515 |
1992-10-28 | 501 | 512 | 501 | 501 | 259,000 | 501 |
1992-10-27 | 504 | 506 | 496 | 500 | 247,000 | 500 |
1992-10-26 | 510 | 512 | 502 | 502 | 338,000 | 502 |
1992-10-23 | 512 | 513 | 503 | 510 | 281,000 | 510 |
1992-10-22 | 517 | 524 | 503 | 503 | 740,000 | 503 |
1992-10-21 | 512 | 512 | 502 | 508 | 352,000 | 508 |
1992-10-20 | 513 | 513 | 496 | 510 | 577,000 | 510 |
1992-10-19 | 512 | 526 | 512 | 523 | 389,000 | 523 |
1992-10-16 | 522 | 524 | 512 | 514 | 283,000 | 514 |
1992-10-15 | 524 | 525 | 514 | 525 | 253,000 | 525 |
1992-10-14 | 525 | 526 | 514 | 514 | 268,000 | 514 |
1992-10-13 | 512 | 525 | 512 | 512 | 376,000 | 512 |
1992-10-12 | 511 | 513 | 510 | 511 | 398,000 | 511 |
1992-10-09 | 510 | 511 | 498 | 511 | 1,687,000 | 511 |
1992-10-08 | 505 | 514 | 503 | 503 | 152,000 | 503 |
1992-10-07 | 529 | 532 | 503 | 503 | 355,000 | 503 |
1992-10-06 | 516 | 526 | 510 | 525 | 285,000 | 525 |
1992-10-05 | 508 | 524 | 508 | 516 | 296,000 | 516 |
1992-10-02 | 511 | 521 | 502 | 508 | 269,000 | 508 |
1992-10-01 | 525 | 525 | 489 | 491 | 650,000 | 491 |
1992-09-30 | 520 | 534 | 511 | 515 | 294,000 | 515 |
1992-09-29 | 527 | 535 | 511 | 526 | 269,000 | 526 |
1992-09-28 | 538 | 550 | 526 | 526 | 200,000 | 526 |
1992-09-25 | 548 | 550 | 538 | 538 | 360,000 | 538 |
1992-09-24 | 540 | 555 | 540 | 552 | 719,000 | 552 |
1992-09-22 | 541 | 549 | 526 | 526 | 416,000 | 526 |
1992-09-21 | 540 | 549 | 526 | 526 | 307,000 | 526 |
1992-09-18 | 537 | 550 | 534 | 550 | 468,000 | 550 |
1992-09-17 | 540 | 548 | 538 | 543 | 335,000 | 543 |
1992-09-16 | 527 | 539 | 522 | 537 | 321,000 | 537 |
1992-09-14 | 545 | 559 | 540 | 556 | 274,000 | 556 |
1992-09-11 | 560 | 567 | 526 | 526 | 2,223,000 | 526 |
1992-09-10 | 568 | 580 | 565 | 570 | 890,000 | 570 |
1992-09-09 | 540 | 555 | 540 | 549 | 524,000 | 549 |
1992-09-08 | 554 | 560 | 550 | 550 | 463,000 | 550 |
1992-09-07 | 569 | 573 | 556 | 561 | 267,000 | 561 |
1992-09-04 | 572 | 580 | 554 | 569 | 641,000 | 569 |
1992-09-03 | 569 | 578 | 549 | 574 | 407,000 | 574 |
1992-09-02 | 566 | 570 | 556 | 558 | 253,000 | 558 |
1992-09-01 | 585 | 586 | 571 | 586 | 345,000 | 586 |
1992-08-31 | 578 | 593 | 570 | 586 | 822,000 | 586 |
1992-08-28 | 569 | 598 | 560 | 593 | 1,459,000 | 593 |
1992-08-27 | 550 | 565 | 545 | 545 | 428,000 | 545 |
1992-08-26 | 525 | 536 | 525 | 536 | 475,000 | 536 |
1992-08-25 | 501 | 548 | 500 | 535 | 452,000 | 535 |
1992-08-24 | 515 | 551 | 510 | 511 | 608,000 | 511 |
1992-08-21 | 489 | 509 | 488 | 505 | 637,000 | 505 |
1992-08-20 | 460 | 486 | 460 | 480 | 284,000 | 480 |
1992-08-19 | 470 | 478 | 460 | 460 | 379,000 | 460 |
1992-08-18 | 500 | 509 | 475 | 475 | 236,000 | 475 |
1992-08-17 | 510 | 518 | 510 | 510 | 132,000 | 510 |
1992-08-14 | 500 | 514 | 500 | 510 | 598,000 | 510 |
1992-08-13 | 510 | 518 | 502 | 510 | 254,000 | 510 |
1992-08-12 | 505 | 510 | 500 | 500 | 696,000 | 500 |
1992-08-11 | 524 | 524 | 505 | 505 | 617,000 | 505 |
1992-08-10 | 515 | 525 | 508 | 525 | 436,000 | 525 |
1992-08-07 | 510 | 520 | 510 | 520 | 398,000 | 520 |
1992-08-06 | 519 | 520 | 508 | 513 | 238,000 | 513 |
1992-08-05 | 514 | 520 | 511 | 520 | 292,000 | 520 |
1992-08-04 | 512 | 525 | 510 | 515 | 363,000 | 515 |
1992-08-03 | 512 | 517 | 508 | 510 | 329,000 | 510 |
1992-07-31 | 512 | 530 | 512 | 529 | 425,000 | 529 |
1992-07-30 | 512 | 535 | 510 | 519 | 411,000 | 519 |
1992-07-29 | 536 | 536 | 510 | 510 | 205,000 | 510 |
1992-07-28 | 513 | 527 | 510 | 526 | 254,000 | 526 |
1992-07-27 | 530 | 530 | 507 | 515 | 407,000 | 515 |
1992-07-24 | 530 | 530 | 510 | 515 | 479,000 | 515 |
1992-07-23 | 515 | 550 | 510 | 550 | 209,000 | 550 |
1992-07-22 | 522 | 522 | 506 | 510 | 616,000 | 510 |
1992-07-21 | 510 | 520 | 510 | 512 | 452,000 | 512 |
1992-07-20 | 515 | 528 | 510 | 511 | 390,000 | 511 |
1992-07-17 | 555 | 555 | 521 | 535 | 511,000 | 535 |
1992-07-16 | 569 | 569 | 553 | 553 | 383,000 | 553 |
1992-07-15 | 565 | 565 | 560 | 561 | 281,000 | 561 |
1992-07-14 | 555 | 565 | 555 | 565 | 666,000 | 565 |
1992-07-13 | 537 | 555 | 530 | 555 | 405,000 | 555 |
1992-07-10 | 555 | 555 | 520 | 530 | 938,000 | 530 |
1992-07-09 | 547 | 550 | 542 | 545 | 302,000 | 545 |
1992-07-08 | 530 | 537 | 529 | 537 | 139,000 | 537 |
1992-07-07 | 535 | 546 | 530 | 535 | 293,000 | 535 |
1992-07-06 | 540 | 555 | 540 | 550 | 236,000 | 550 |
1992-07-03 | 540 | 555 | 536 | 536 | 320,000 | 536 |
1992-07-02 | 540 | 550 | 538 | 540 | 445,000 | 540 |
1992-07-01 | 526 | 544 | 523 | 540 | 339,000 | 540 |
1992-06-30 | 523 | 529 | 520 | 520 | 485,000 | 520 |
1992-06-29 | 530 | 530 | 520 | 520 | 337,000 | 520 |
1992-06-26 | 530 | 536 | 520 | 520 | 356,000 | 520 |
1992-06-25 | 520 | 540 | 520 | 528 | 614,000 | 528 |
1992-06-24 | 522 | 527 | 510 | 510 | 455,000 | 510 |
1992-06-23 | 525 | 527 | 516 | 527 | 495,000 | 527 |
1992-06-22 | 547 | 547 | 521 | 524 | 503,000 | 524 |
1992-06-19 | 516 | 527 | 512 | 527 | 321,000 | 527 |
1992-06-18 | 540 | 540 | 510 | 510 | 739,000 | 510 |
1992-06-17 | 555 | 560 | 550 | 551 | 1,103,000 | 551 |
1992-06-16 | 565 | 568 | 558 | 565 | 711,000 | 565 |
1992-06-15 | 580 | 580 | 566 | 570 | 452,000 | 570 |
1992-06-12 | 596 | 600 | 580 | 581 | 2,441,000 | 581 |
1992-06-11 | 596 | 602 | 591 | 602 | 526,000 | 602 |
1992-06-10 | 596 | 605 | 590 | 600 | 726,000 | 600 |
1992-06-09 | 590 | 605 | 586 | 603 | 466,000 | 603 |
1992-06-08 | 590 | 593 | 581 | 593 | 480,000 | 593 |
1992-06-05 | 594 | 597 | 584 | 590 | 489,000 | 590 |
1992-06-04 | 594 | 597 | 585 | 594 | 560,000 | 594 |
1992-06-03 | 570 | 597 | 570 | 590 | 597,000 | 590 |
1992-06-02 | 568 | 580 | 560 | 567 | 332,000 | 567 |
1992-06-01 | 570 | 576 | 568 | 568 | 304,000 | 568 |
1992-05-29 | 564 | 576 | 561 | 576 | 337,000 | 576 |
1992-05-28 | 560 | 564 | 559 | 564 | 301,000 | 564 |
1992-05-27 | 561 | 566 | 559 | 564 | 414,000 | 564 |
1992-05-26 | 572 | 575 | 566 | 566 | 395,000 | 566 |
1992-05-25 | 570 | 585 | 570 | 585 | 233,000 | 585 |
1992-05-22 | 578 | 584 | 570 | 570 | 467,000 | 570 |
1992-05-21 | 591 | 593 | 581 | 584 | 167,000 | 584 |
1992-05-20 | 597 | 610 | 591 | 591 | 1,031,000 | 591 |
1992-05-19 | 580 | 600 | 572 | 597 | 1,359,000 | 597 |
1992-05-18 | 565 | 570 | 565 | 570 | 379,000 | 570 |
1992-05-15 | 565 | 573 | 561 | 562 | 982,000 | 562 |
1992-05-14 | 580 | 582 | 574 | 574 | 1,518,000 | 574 |
1992-05-13 | 573 | 577 | 562 | 577 | 1,054,000 | 577 |
1992-05-12 | 571 | 577 | 561 | 569 | 846,000 | 569 |
1992-05-11 | 570 | 574 | 565 | 571 | 546,000 | 571 |
1992-05-08 | 570 | 573 | 562 | 572 | 428,000 | 572 |
1992-05-07 | 565 | 575 | 560 | 575 | 872,000 | 575 |
1992-05-06 | 549 | 565 | 549 | 565 | 485,000 | 565 |
1992-05-01 | 545 | 550 | 545 | 545 | 339,000 | 545 |
1992-04-30 | 555 | 555 | 545 | 550 | 365,000 | 550 |
1992-04-28 | 550 | 556 | 546 | 555 | 455,000 | 555 |
1992-04-27 | 540 | 550 | 540 | 540 | 217,000 | 540 |
1992-04-24 | 545 | 554 | 540 | 547 | 616,000 | 547 |
1992-04-23 | 517 | 540 | 510 | 535 | 253,000 | 535 |
1992-04-22 | 510 | 515 | 506 | 515 | 678,000 | 515 |
1992-04-21 | 495 | 505 | 490 | 497 | 466,000 | 497 |
1992-04-20 | 490 | 500 | 490 | 500 | 347,000 | 500 |
1992-04-17 | 531 | 536 | 515 | 535 | 411,000 | 535 |
1992-04-16 | 547 | 555 | 531 | 536 | 444,000 | 536 |
1992-04-15 | 555 | 560 | 544 | 547 | 614,000 | 547 |
1992-04-14 | 539 | 550 | 516 | 545 | 355,000 | 545 |
1992-04-13 | 560 | 565 | 534 | 539 | 964,000 | 539 |
1992-04-10 | 526 | 556 | 526 | 550 | 735,000 | 550 |
1992-04-09 | 495 | 505 | 489 | 489 | 969,000 | 489 |
1992-04-08 | 487 | 496 | 482 | 490 | 499,000 | 490 |
1992-04-07 | 496 | 503 | 495 | 497 | 321,000 | 497 |
1992-04-06 | 510 | 517 | 500 | 514 | 447,000 | 514 |
1992-04-03 | 491 | 515 | 491 | 509 | 600,000 | 509 |
1992-04-02 | 520 | 535 | 480 | 486 | 458,000 | 486 |
1992-04-01 | 545 | 555 | 510 | 510 | 203,000 | 510 |
1992-03-31 | 560 | 565 | 545 | 555 | 317,000 | 555 |
1992-03-30 | 544 | 555 | 544 | 554 | 146,000 | 554 |
1992-03-27 | 541 | 557 | 539 | 539 | 259,000 | 539 |
1992-03-26 | 563 | 570 | 545 | 545 | 419,000 | 545 |
1992-03-25 | 571 | 577 | 561 | 577 | 1,769,000 | 577 |
1992-03-24 | 573 | 577 | 571 | 573 | 351,000 | 573 |
1992-03-23 | 570 | 577 | 568 | 577 | 685,000 | 577 |
1992-03-19 | 531 | 565 | 527 | 565 | 895,000 | 565 |
1992-03-18 | 515 | 531 | 501 | 531 | 571,000 | 531 |
1992-03-17 | 540 | 545 | 527 | 531 | 504,000 | 531 |
1992-03-16 | 535 | 545 | 530 | 545 | 407,000 | 545 |
1992-03-13 | 525 | 536 | 525 | 530 | 2,069,000 | 530 |
1992-03-12 | 526 | 535 | 525 | 535 | 416,000 | 535 |
1992-03-11 | 545 | 546 | 535 | 536 | 241,000 | 536 |
1992-03-10 | 565 | 576 | 560 | 575 | 142,000 | 575 |
1992-03-09 | 585 | 586 | 568 | 585 | 294,000 | 585 |
1992-03-06 | 582 | 592 | 580 | 592 | 322,000 | 592 |
1992-03-05 | 585 | 590 | 582 | 582 | 379,000 | 582 |
1992-03-04 | 585 | 597 | 585 | 592 | 217,000 | 592 |
1992-03-03 | 590 | 595 | 582 | 585 | 327,000 | 585 |
1992-03-02 | 590 | 595 | 590 | 590 | 291,000 | 590 |
1992-02-28 | 599 | 600 | 595 | 597 | 234,000 | 597 |
1992-02-27 | 603 | 605 | 597 | 597 | 193,000 | 597 |
1992-02-26 | 600 | 605 | 591 | 605 | 267,000 | 605 |
1992-02-25 | 590 | 600 | 590 | 600 | 139,000 | 600 |
1992-02-24 | 605 | 605 | 590 | 590 | 214,000 | 590 |
1992-02-21 | 588 | 600 | 586 | 600 | 261,000 | 600 |
1992-02-20 | 600 | 602 | 586 | 588 | 158,000 | 588 |
1992-02-19 | 582 | 600 | 581 | 600 | 310,000 | 600 |
1992-02-18 | 595 | 604 | 585 | 585 | 180,000 | 585 |
1992-02-17 | 581 | 595 | 580 | 595 | 258,000 | 595 |
1992-02-14 | 592 | 598 | 582 | 582 | 282,000 | 582 |
1992-02-13 | 605 | 606 | 591 | 591 | 334,000 | 591 |
1992-02-12 | 611 | 615 | 605 | 615 | 281,000 | 615 |
1992-02-10 | 610 | 611 | 605 | 611 | 214,000 | 611 |
1992-02-07 | 610 | 614 | 606 | 610 | 469,000 | 610 |
1992-02-06 | 609 | 609 | 598 | 599 | 268,000 | 599 |
1992-02-05 | 603 | 614 | 590 | 591 | 351,000 | 591 |
1992-02-04 | 606 | 615 | 590 | 593 | 467,000 | 593 |
1992-02-03 | 623 | 625 | 609 | 610 | 177,000 | 610 |
1992-01-31 | 606 | 620 | 602 | 606 | 566,000 | 606 |
1992-01-30 | 606 | 610 | 598 | 600 | 326,000 | 600 |
1992-01-29 | 605 | 606 | 583 | 606 | 217,000 | 606 |
1992-01-28 | 600 | 605 | 582 | 604 | 555,000 | 604 |
1992-01-27 | 605 | 606 | 593 | 601 | 394,000 | 601 |
1992-01-24 | 602 | 613 | 590 | 601 | 1,121,000 | 601 |
1992-01-23 | 590 | 615 | 580 | 601 | 1,293,000 | 601 |
1992-01-22 | 570 | 580 | 569 | 570 | 814,000 | 570 |
1992-01-21 | 531 | 541 | 526 | 531 | 378,000 | 531 |
1992-01-20 | 570 | 570 | 510 | 521 | 254,000 | 521 |
1992-01-17 | 550 | 570 | 550 | 570 | 191,000 | 570 |
1992-01-16 | 582 | 583 | 565 | 580 | 302,000 | 580 |
1992-01-14 | 565 | 580 | 565 | 580 | 295,000 | 580 |
1992-01-13 | 590 | 590 | 560 | 580 | 313,000 | 580 |
1992-01-10 | 607 | 607 | 583 | 585 | 411,000 | 585 |
1992-01-09 | 601 | 610 | 590 | 610 | 502,000 | 610 |
1992-01-08 | 613 | 613 | 585 | 600 | 665,000 | 600 |
1992-01-07 | 585 | 603 | 580 | 603 | 737,000 | 603 |
1992-01-06 | 570 | 585 | 569 | 580 | 752,000 | 580 |
分割・併合履歴 : [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株