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