6471 日本精工(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30540543536542231,000542
1993-12-29544545525544282,000544
1993-12-28514550511550507,000550
1993-12-27524524503510326,000510
1993-12-24545545513524414,000524
1993-12-22555557544545624,000545
1993-12-21550552525550412,000550
1993-12-20562562551556613,000556
1993-12-17557558550558254,000558
1993-12-16564564550553254,000553
1993-12-15543554543547342,000547
1993-12-14558558546555242,000555
1993-12-13550560542560509,000560
1993-12-105265595185351,458,000535
1993-12-09556560539546422,000546
1993-12-08545552526552545,000552
1993-12-07545555541545514,000545
1993-12-06558558545548463,000548
1993-12-03565565547558504,000558
1993-12-02526565520560884,000560
1993-12-01500525492515315,000515
1993-11-30491498480490386,000490
1993-11-29505505480487431,000487
1993-11-26538538500500481,000500
1993-11-25520535516535421,000535
1993-11-24500520500515478,000515
1993-11-22539540492494517,000494
1993-11-19555558532532414,000532
1993-11-18560565545545229,000545
1993-11-17557560550556425,000556
1993-11-16565580555560711,000560
1993-11-15586586560575853,000575
1993-11-125815955795881,196,000588
1993-11-11584590584585880,000585
1993-11-10586586560581829,000581
1993-11-09590590583584758,000584
1993-11-08592597583590599,000590
1993-11-05601601591592591,000592
1993-11-04593601591591293,000591
1993-11-02600605594594209,000594
1993-11-01608609600600607,000600
1993-10-29610611605607572,000607
1993-10-28607610597605592,000605
1993-10-276206235945971,120,000597
1993-10-26621628621626478,000626
1993-10-25628628622628614,000628
1993-10-22615620612618634,000618
1993-10-21609616602614583,000614
1993-10-20600604599599651,000599
1993-10-19599599594594559,000594
1993-10-18605605593595591,000595
1993-10-15599599594595701,000595
1993-10-14594599585591608,000591
1993-10-13586595586594337,000594
1993-10-12607608592600231,000600
1993-10-08606615600612723,000612
1993-10-07596600593600688,000600
1993-10-06590593589593444,000593
1993-10-056096095825911,066,000591
1993-10-04609609590609279,000609
1993-10-01589601589599375,000599
1993-09-30598598585592361,000592
1993-09-29590591577588277,000588
1993-09-28595595580580234,000580
1993-09-27601601570575207,000575
1993-09-24599602593594575,000594
1993-09-22596596573589434,000589
1993-09-21583598573597669,000597
1993-09-20575578571578723,000578
1993-09-175915985675722,060,000572
1993-09-16615615591591807,000591
1993-09-14620620610616503,000616
1993-09-13614620611620449,000620
1993-09-106136156076141,460,000614
1993-09-09605614604612263,000612
1993-09-08610620603618596,000618
1993-09-07612613607610178,000610
1993-09-06618618612612292,000612
1993-09-036196206166171,018,000617
1993-09-02620620617619761,000619
1993-09-016396396136184,195,000618
1993-08-31625630625629608,000629
1993-08-306276296226221,077,000622
1993-08-27622627622622736,000622
1993-08-266356376206251,190,000625
1993-08-25629639629635369,000635
1993-08-24630631628629164,000629
1993-08-23642642631631132,000631
1993-08-20645645637645359,000645
1993-08-196456546366461,462,000646
1993-08-18641652638645618,000645
1993-08-17645654644650623,000650
1993-08-16640654640641149,000641
1993-08-13659659646659713,000659
1993-08-12656668656660858,000660
1993-08-11656670656656539,000656
1993-08-10660660650656163,000656
1993-08-0965166065166095,000660
1993-08-06651659651653131,000653
1993-08-05660660653660242,000660
1993-08-04649661649660894,000660
1993-08-036676676596591,130,000659
1993-08-02660665660665232,000665
1993-07-30660670660668396,000668
1993-07-29659669654660935,000660
1993-07-28648656648649140,000649
1993-07-27660661647658376,000658
1993-07-26643658640654542,000654
1993-07-23637639632633180,000633
1993-07-22657660655657488,000657
1993-07-21658660652656261,000656
1993-07-20652658652658193,000658
1993-07-19664664652656353,000656
1993-07-16660660652654723,000654
1993-07-15664667662664925,000664
1993-07-14662663646658391,000658
1993-07-13660660644653489,000653
1993-07-12660665657659511,000659
1993-07-096576626556571,134,000657
1993-07-08660666656660927,000660
1993-07-07649654645650617,000650
1993-07-06636649636639272,000639
1993-07-05646650636641163,000641
1993-07-02653653636646550,000646
1993-07-01644659643658740,000658
1993-06-30643645639644425,000644
1993-06-29640645636642704,000642
1993-06-28641644634641455,000641
1993-06-25645645623631618,000631
1993-06-24643643626632345,000632
1993-06-23638640631637530,000637
1993-06-226256456226381,261,000638
1993-06-21630630603620481,000620
1993-06-18615631610630498,000630
1993-06-17635635617629463,000629
1993-06-16629630617630376,000630
1993-06-15629630623630581,000630
1993-06-14623625614625363,000625
1993-06-116206286116131,625,000613
1993-06-10625626610610437,000610
1993-06-08638640622627316,000627
1993-06-07648650636637213,000637
1993-06-04644655644648737,000648
1993-06-03639649635649510,000649
1993-06-02626640620639360,000639
1993-06-01625627611620286,000620
1993-05-31633645621635607,000635
1993-05-28650650641641318,000641
1993-05-27645650636636517,000636
1993-05-26640643636640372,000640
1993-05-25641659640645315,000645
1993-05-24660660646650568,000650
1993-05-21655657635650404,000650
1993-05-20660660645645675,000645
1993-05-19639650632650647,000650
1993-05-18644644625629539,000629
1993-05-17654654645650538,000650
1993-05-14640655638654932,000654
1993-05-13646649636648797,000648
1993-05-126336606256361,372,000636
1993-05-11635637625625342,000625
1993-05-10621635617635345,000635
1993-05-07635635625631321,000631
1993-05-06639645625625771,000625
1993-04-30618639615639840,000639
1993-04-28620623613618838,000618
1993-04-27615615587606698,000606
1993-04-26606609586609558,000609
1993-04-23581590580586304,000586
1993-04-22589598582586716,000586
1993-04-21605605580585804,000585
1993-04-20625625593595394,000595
1993-04-19618618610615418,000615
1993-04-166206276116231,013,000623
1993-04-15613620611620409,000620
1993-04-14610627610620643,000620
1993-04-135916205896201,255,000620
1993-04-12605605585591837,000591
1993-04-096106115845901,613,000590
1993-04-08590610585610955,000610
1993-04-07610615576577918,000577
1993-04-06569580560580667,000580
1993-04-055566105556091,578,000609
1993-04-025605705505551,081,000555
1993-04-01571571546570472,000570
1993-03-315715895715771,184,000577
1993-03-30551572544571451,000571
1993-03-29550563550561263,000561
1993-03-26557557545550571,000550
1993-03-255215505205501,163,000550
1993-03-245355355215211,056,000521
1993-03-23553553530535607,000535
1993-03-22553557546553446,000553
1993-03-19535548534543575,000543
1993-03-18560574559565433,000565
1993-03-17551565547565386,000565
1993-03-16556556540545500,000545
1993-03-15566569555555449,000555
1993-03-125495695495662,182,000566
1993-03-115455545405541,144,000554
1993-03-10531545531536913,000536
1993-03-095135505125161,352,000516
1993-03-084905204874931,013,000493
1993-03-05498499485487430,000487
1993-03-04496500496499202,000499
1993-03-03508509503505134,000505
1993-03-02496509494509204,000509
1993-03-0150750749550790,000507
1993-02-26507510505509407,000509
1993-02-25496505496502341,000502
1993-02-24503504486486251,000486
1993-02-23501506500505181,000505
1993-02-22510510500500461,000500
1993-02-19510510490491383,000491
1993-02-18500509500509399,000509
1993-02-17490505490505481,000505
1993-02-16485494484485237,000485
1993-02-15483489473483548,000483
1993-02-12507507480480655,000480
1993-02-10483505483505258,000505
1993-02-09509509482486224,000486
1993-02-08498505498505261,000505
1993-02-05500507498498342,000498
1993-02-04503503498503359,000503
1993-02-03504504496499466,000499
1993-02-02495501494499328,000499
1993-02-01495506490493408,000493
1993-01-295035094955051,081,000505
1993-01-28489500487500669,000500
1993-01-27484488479487313,000487
1993-01-26480489477484402,000484
1993-01-25475480472480305,000480
1993-01-22485485475475333,000475
1993-01-21471479471473283,000473
1993-01-20494494475475282,000475
1993-01-19484484478484161,000484
1993-01-18476477470474141,000474
1993-01-14474474468474302,000474
1993-01-13485485467470337,000470
1993-01-12474485474485138,000485
1993-01-11473475473473119,000473
1993-01-08466477466468625,000468
1993-01-07475480471471481,000471
1993-01-06480480466470367,000470
1993-01-05484484477480252,000480
1993-01-04489492481482109,000482

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