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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 540 | 543 | 536 | 542 | 231,000 | 542 |
| 1993-12-29 | 544 | 545 | 525 | 544 | 282,000 | 544 |
| 1993-12-28 | 514 | 550 | 511 | 550 | 507,000 | 550 |
| 1993-12-27 | 524 | 524 | 503 | 510 | 326,000 | 510 |
| 1993-12-24 | 545 | 545 | 513 | 524 | 414,000 | 524 |
| 1993-12-22 | 555 | 557 | 544 | 545 | 624,000 | 545 |
| 1993-12-21 | 550 | 552 | 525 | 550 | 412,000 | 550 |
| 1993-12-20 | 562 | 562 | 551 | 556 | 613,000 | 556 |
| 1993-12-17 | 557 | 558 | 550 | 558 | 254,000 | 558 |
| 1993-12-16 | 564 | 564 | 550 | 553 | 254,000 | 553 |
| 1993-12-15 | 543 | 554 | 543 | 547 | 342,000 | 547 |
| 1993-12-14 | 558 | 558 | 546 | 555 | 242,000 | 555 |
| 1993-12-13 | 550 | 560 | 542 | 560 | 509,000 | 560 |
| 1993-12-10 | 526 | 559 | 518 | 535 | 1,458,000 | 535 |
| 1993-12-09 | 556 | 560 | 539 | 546 | 422,000 | 546 |
| 1993-12-08 | 545 | 552 | 526 | 552 | 545,000 | 552 |
| 1993-12-07 | 545 | 555 | 541 | 545 | 514,000 | 545 |
| 1993-12-06 | 558 | 558 | 545 | 548 | 463,000 | 548 |
| 1993-12-03 | 565 | 565 | 547 | 558 | 504,000 | 558 |
| 1993-12-02 | 526 | 565 | 520 | 560 | 884,000 | 560 |
| 1993-12-01 | 500 | 525 | 492 | 515 | 315,000 | 515 |
| 1993-11-30 | 491 | 498 | 480 | 490 | 386,000 | 490 |
| 1993-11-29 | 505 | 505 | 480 | 487 | 431,000 | 487 |
| 1993-11-26 | 538 | 538 | 500 | 500 | 481,000 | 500 |
| 1993-11-25 | 520 | 535 | 516 | 535 | 421,000 | 535 |
| 1993-11-24 | 500 | 520 | 500 | 515 | 478,000 | 515 |
| 1993-11-22 | 539 | 540 | 492 | 494 | 517,000 | 494 |
| 1993-11-19 | 555 | 558 | 532 | 532 | 414,000 | 532 |
| 1993-11-18 | 560 | 565 | 545 | 545 | 229,000 | 545 |
| 1993-11-17 | 557 | 560 | 550 | 556 | 425,000 | 556 |
| 1993-11-16 | 565 | 580 | 555 | 560 | 711,000 | 560 |
| 1993-11-15 | 586 | 586 | 560 | 575 | 853,000 | 575 |
| 1993-11-12 | 581 | 595 | 579 | 588 | 1,196,000 | 588 |
| 1993-11-11 | 584 | 590 | 584 | 585 | 880,000 | 585 |
| 1993-11-10 | 586 | 586 | 560 | 581 | 829,000 | 581 |
| 1993-11-09 | 590 | 590 | 583 | 584 | 758,000 | 584 |
| 1993-11-08 | 592 | 597 | 583 | 590 | 599,000 | 590 |
| 1993-11-05 | 601 | 601 | 591 | 592 | 591,000 | 592 |
| 1993-11-04 | 593 | 601 | 591 | 591 | 293,000 | 591 |
| 1993-11-02 | 600 | 605 | 594 | 594 | 209,000 | 594 |
| 1993-11-01 | 608 | 609 | 600 | 600 | 607,000 | 600 |
| 1993-10-29 | 610 | 611 | 605 | 607 | 572,000 | 607 |
| 1993-10-28 | 607 | 610 | 597 | 605 | 592,000 | 605 |
| 1993-10-27 | 620 | 623 | 594 | 597 | 1,120,000 | 597 |
| 1993-10-26 | 621 | 628 | 621 | 626 | 478,000 | 626 |
| 1993-10-25 | 628 | 628 | 622 | 628 | 614,000 | 628 |
| 1993-10-22 | 615 | 620 | 612 | 618 | 634,000 | 618 |
| 1993-10-21 | 609 | 616 | 602 | 614 | 583,000 | 614 |
| 1993-10-20 | 600 | 604 | 599 | 599 | 651,000 | 599 |
| 1993-10-19 | 599 | 599 | 594 | 594 | 559,000 | 594 |
| 1993-10-18 | 605 | 605 | 593 | 595 | 591,000 | 595 |
| 1993-10-15 | 599 | 599 | 594 | 595 | 701,000 | 595 |
| 1993-10-14 | 594 | 599 | 585 | 591 | 608,000 | 591 |
| 1993-10-13 | 586 | 595 | 586 | 594 | 337,000 | 594 |
| 1993-10-12 | 607 | 608 | 592 | 600 | 231,000 | 600 |
| 1993-10-08 | 606 | 615 | 600 | 612 | 723,000 | 612 |
| 1993-10-07 | 596 | 600 | 593 | 600 | 688,000 | 600 |
| 1993-10-06 | 590 | 593 | 589 | 593 | 444,000 | 593 |
| 1993-10-05 | 609 | 609 | 582 | 591 | 1,066,000 | 591 |
| 1993-10-04 | 609 | 609 | 590 | 609 | 279,000 | 609 |
| 1993-10-01 | 589 | 601 | 589 | 599 | 375,000 | 599 |
| 1993-09-30 | 598 | 598 | 585 | 592 | 361,000 | 592 |
| 1993-09-29 | 590 | 591 | 577 | 588 | 277,000 | 588 |
| 1993-09-28 | 595 | 595 | 580 | 580 | 234,000 | 580 |
| 1993-09-27 | 601 | 601 | 570 | 575 | 207,000 | 575 |
| 1993-09-24 | 599 | 602 | 593 | 594 | 575,000 | 594 |
| 1993-09-22 | 596 | 596 | 573 | 589 | 434,000 | 589 |
| 1993-09-21 | 583 | 598 | 573 | 597 | 669,000 | 597 |
| 1993-09-20 | 575 | 578 | 571 | 578 | 723,000 | 578 |
| 1993-09-17 | 591 | 598 | 567 | 572 | 2,060,000 | 572 |
| 1993-09-16 | 615 | 615 | 591 | 591 | 807,000 | 591 |
| 1993-09-14 | 620 | 620 | 610 | 616 | 503,000 | 616 |
| 1993-09-13 | 614 | 620 | 611 | 620 | 449,000 | 620 |
| 1993-09-10 | 613 | 615 | 607 | 614 | 1,460,000 | 614 |
| 1993-09-09 | 605 | 614 | 604 | 612 | 263,000 | 612 |
| 1993-09-08 | 610 | 620 | 603 | 618 | 596,000 | 618 |
| 1993-09-07 | 612 | 613 | 607 | 610 | 178,000 | 610 |
| 1993-09-06 | 618 | 618 | 612 | 612 | 292,000 | 612 |
| 1993-09-03 | 619 | 620 | 616 | 617 | 1,018,000 | 617 |
| 1993-09-02 | 620 | 620 | 617 | 619 | 761,000 | 619 |
| 1993-09-01 | 639 | 639 | 613 | 618 | 4,195,000 | 618 |
| 1993-08-31 | 625 | 630 | 625 | 629 | 608,000 | 629 |
| 1993-08-30 | 627 | 629 | 622 | 622 | 1,077,000 | 622 |
| 1993-08-27 | 622 | 627 | 622 | 622 | 736,000 | 622 |
| 1993-08-26 | 635 | 637 | 620 | 625 | 1,190,000 | 625 |
| 1993-08-25 | 629 | 639 | 629 | 635 | 369,000 | 635 |
| 1993-08-24 | 630 | 631 | 628 | 629 | 164,000 | 629 |
| 1993-08-23 | 642 | 642 | 631 | 631 | 132,000 | 631 |
| 1993-08-20 | 645 | 645 | 637 | 645 | 359,000 | 645 |
| 1993-08-19 | 645 | 654 | 636 | 646 | 1,462,000 | 646 |
| 1993-08-18 | 641 | 652 | 638 | 645 | 618,000 | 645 |
| 1993-08-17 | 645 | 654 | 644 | 650 | 623,000 | 650 |
| 1993-08-16 | 640 | 654 | 640 | 641 | 149,000 | 641 |
| 1993-08-13 | 659 | 659 | 646 | 659 | 713,000 | 659 |
| 1993-08-12 | 656 | 668 | 656 | 660 | 858,000 | 660 |
| 1993-08-11 | 656 | 670 | 656 | 656 | 539,000 | 656 |
| 1993-08-10 | 660 | 660 | 650 | 656 | 163,000 | 656 |
| 1993-08-09 | 651 | 660 | 651 | 660 | 95,000 | 660 |
| 1993-08-06 | 651 | 659 | 651 | 653 | 131,000 | 653 |
| 1993-08-05 | 660 | 660 | 653 | 660 | 242,000 | 660 |
| 1993-08-04 | 649 | 661 | 649 | 660 | 894,000 | 660 |
| 1993-08-03 | 667 | 667 | 659 | 659 | 1,130,000 | 659 |
| 1993-08-02 | 660 | 665 | 660 | 665 | 232,000 | 665 |
| 1993-07-30 | 660 | 670 | 660 | 668 | 396,000 | 668 |
| 1993-07-29 | 659 | 669 | 654 | 660 | 935,000 | 660 |
| 1993-07-28 | 648 | 656 | 648 | 649 | 140,000 | 649 |
| 1993-07-27 | 660 | 661 | 647 | 658 | 376,000 | 658 |
| 1993-07-26 | 643 | 658 | 640 | 654 | 542,000 | 654 |
| 1993-07-23 | 637 | 639 | 632 | 633 | 180,000 | 633 |
| 1993-07-22 | 657 | 660 | 655 | 657 | 488,000 | 657 |
| 1993-07-21 | 658 | 660 | 652 | 656 | 261,000 | 656 |
| 1993-07-20 | 652 | 658 | 652 | 658 | 193,000 | 658 |
| 1993-07-19 | 664 | 664 | 652 | 656 | 353,000 | 656 |
| 1993-07-16 | 660 | 660 | 652 | 654 | 723,000 | 654 |
| 1993-07-15 | 664 | 667 | 662 | 664 | 925,000 | 664 |
| 1993-07-14 | 662 | 663 | 646 | 658 | 391,000 | 658 |
| 1993-07-13 | 660 | 660 | 644 | 653 | 489,000 | 653 |
| 1993-07-12 | 660 | 665 | 657 | 659 | 511,000 | 659 |
| 1993-07-09 | 657 | 662 | 655 | 657 | 1,134,000 | 657 |
| 1993-07-08 | 660 | 666 | 656 | 660 | 927,000 | 660 |
| 1993-07-07 | 649 | 654 | 645 | 650 | 617,000 | 650 |
| 1993-07-06 | 636 | 649 | 636 | 639 | 272,000 | 639 |
| 1993-07-05 | 646 | 650 | 636 | 641 | 163,000 | 641 |
| 1993-07-02 | 653 | 653 | 636 | 646 | 550,000 | 646 |
| 1993-07-01 | 644 | 659 | 643 | 658 | 740,000 | 658 |
| 1993-06-30 | 643 | 645 | 639 | 644 | 425,000 | 644 |
| 1993-06-29 | 640 | 645 | 636 | 642 | 704,000 | 642 |
| 1993-06-28 | 641 | 644 | 634 | 641 | 455,000 | 641 |
| 1993-06-25 | 645 | 645 | 623 | 631 | 618,000 | 631 |
| 1993-06-24 | 643 | 643 | 626 | 632 | 345,000 | 632 |
| 1993-06-23 | 638 | 640 | 631 | 637 | 530,000 | 637 |
| 1993-06-22 | 625 | 645 | 622 | 638 | 1,261,000 | 638 |
| 1993-06-21 | 630 | 630 | 603 | 620 | 481,000 | 620 |
| 1993-06-18 | 615 | 631 | 610 | 630 | 498,000 | 630 |
| 1993-06-17 | 635 | 635 | 617 | 629 | 463,000 | 629 |
| 1993-06-16 | 629 | 630 | 617 | 630 | 376,000 | 630 |
| 1993-06-15 | 629 | 630 | 623 | 630 | 581,000 | 630 |
| 1993-06-14 | 623 | 625 | 614 | 625 | 363,000 | 625 |
| 1993-06-11 | 620 | 628 | 611 | 613 | 1,625,000 | 613 |
| 1993-06-10 | 625 | 626 | 610 | 610 | 437,000 | 610 |
| 1993-06-08 | 638 | 640 | 622 | 627 | 316,000 | 627 |
| 1993-06-07 | 648 | 650 | 636 | 637 | 213,000 | 637 |
| 1993-06-04 | 644 | 655 | 644 | 648 | 737,000 | 648 |
| 1993-06-03 | 639 | 649 | 635 | 649 | 510,000 | 649 |
| 1993-06-02 | 626 | 640 | 620 | 639 | 360,000 | 639 |
| 1993-06-01 | 625 | 627 | 611 | 620 | 286,000 | 620 |
| 1993-05-31 | 633 | 645 | 621 | 635 | 607,000 | 635 |
| 1993-05-28 | 650 | 650 | 641 | 641 | 318,000 | 641 |
| 1993-05-27 | 645 | 650 | 636 | 636 | 517,000 | 636 |
| 1993-05-26 | 640 | 643 | 636 | 640 | 372,000 | 640 |
| 1993-05-25 | 641 | 659 | 640 | 645 | 315,000 | 645 |
| 1993-05-24 | 660 | 660 | 646 | 650 | 568,000 | 650 |
| 1993-05-21 | 655 | 657 | 635 | 650 | 404,000 | 650 |
| 1993-05-20 | 660 | 660 | 645 | 645 | 675,000 | 645 |
| 1993-05-19 | 639 | 650 | 632 | 650 | 647,000 | 650 |
| 1993-05-18 | 644 | 644 | 625 | 629 | 539,000 | 629 |
| 1993-05-17 | 654 | 654 | 645 | 650 | 538,000 | 650 |
| 1993-05-14 | 640 | 655 | 638 | 654 | 932,000 | 654 |
| 1993-05-13 | 646 | 649 | 636 | 648 | 797,000 | 648 |
| 1993-05-12 | 633 | 660 | 625 | 636 | 1,372,000 | 636 |
| 1993-05-11 | 635 | 637 | 625 | 625 | 342,000 | 625 |
| 1993-05-10 | 621 | 635 | 617 | 635 | 345,000 | 635 |
| 1993-05-07 | 635 | 635 | 625 | 631 | 321,000 | 631 |
| 1993-05-06 | 639 | 645 | 625 | 625 | 771,000 | 625 |
| 1993-04-30 | 618 | 639 | 615 | 639 | 840,000 | 639 |
| 1993-04-28 | 620 | 623 | 613 | 618 | 838,000 | 618 |
| 1993-04-27 | 615 | 615 | 587 | 606 | 698,000 | 606 |
| 1993-04-26 | 606 | 609 | 586 | 609 | 558,000 | 609 |
| 1993-04-23 | 581 | 590 | 580 | 586 | 304,000 | 586 |
| 1993-04-22 | 589 | 598 | 582 | 586 | 716,000 | 586 |
| 1993-04-21 | 605 | 605 | 580 | 585 | 804,000 | 585 |
| 1993-04-20 | 625 | 625 | 593 | 595 | 394,000 | 595 |
| 1993-04-19 | 618 | 618 | 610 | 615 | 418,000 | 615 |
| 1993-04-16 | 620 | 627 | 611 | 623 | 1,013,000 | 623 |
| 1993-04-15 | 613 | 620 | 611 | 620 | 409,000 | 620 |
| 1993-04-14 | 610 | 627 | 610 | 620 | 643,000 | 620 |
| 1993-04-13 | 591 | 620 | 589 | 620 | 1,255,000 | 620 |
| 1993-04-12 | 605 | 605 | 585 | 591 | 837,000 | 591 |
| 1993-04-09 | 610 | 611 | 584 | 590 | 1,613,000 | 590 |
| 1993-04-08 | 590 | 610 | 585 | 610 | 955,000 | 610 |
| 1993-04-07 | 610 | 615 | 576 | 577 | 918,000 | 577 |
| 1993-04-06 | 569 | 580 | 560 | 580 | 667,000 | 580 |
| 1993-04-05 | 556 | 610 | 555 | 609 | 1,578,000 | 609 |
| 1993-04-02 | 560 | 570 | 550 | 555 | 1,081,000 | 555 |
| 1993-04-01 | 571 | 571 | 546 | 570 | 472,000 | 570 |
| 1993-03-31 | 571 | 589 | 571 | 577 | 1,184,000 | 577 |
| 1993-03-30 | 551 | 572 | 544 | 571 | 451,000 | 571 |
| 1993-03-29 | 550 | 563 | 550 | 561 | 263,000 | 561 |
| 1993-03-26 | 557 | 557 | 545 | 550 | 571,000 | 550 |
| 1993-03-25 | 521 | 550 | 520 | 550 | 1,163,000 | 550 |
| 1993-03-24 | 535 | 535 | 521 | 521 | 1,056,000 | 521 |
| 1993-03-23 | 553 | 553 | 530 | 535 | 607,000 | 535 |
| 1993-03-22 | 553 | 557 | 546 | 553 | 446,000 | 553 |
| 1993-03-19 | 535 | 548 | 534 | 543 | 575,000 | 543 |
| 1993-03-18 | 560 | 574 | 559 | 565 | 433,000 | 565 |
| 1993-03-17 | 551 | 565 | 547 | 565 | 386,000 | 565 |
| 1993-03-16 | 556 | 556 | 540 | 545 | 500,000 | 545 |
| 1993-03-15 | 566 | 569 | 555 | 555 | 449,000 | 555 |
| 1993-03-12 | 549 | 569 | 549 | 566 | 2,182,000 | 566 |
| 1993-03-11 | 545 | 554 | 540 | 554 | 1,144,000 | 554 |
| 1993-03-10 | 531 | 545 | 531 | 536 | 913,000 | 536 |
| 1993-03-09 | 513 | 550 | 512 | 516 | 1,352,000 | 516 |
| 1993-03-08 | 490 | 520 | 487 | 493 | 1,013,000 | 493 |
| 1993-03-05 | 498 | 499 | 485 | 487 | 430,000 | 487 |
| 1993-03-04 | 496 | 500 | 496 | 499 | 202,000 | 499 |
| 1993-03-03 | 508 | 509 | 503 | 505 | 134,000 | 505 |
| 1993-03-02 | 496 | 509 | 494 | 509 | 204,000 | 509 |
| 1993-03-01 | 507 | 507 | 495 | 507 | 90,000 | 507 |
| 1993-02-26 | 507 | 510 | 505 | 509 | 407,000 | 509 |
| 1993-02-25 | 496 | 505 | 496 | 502 | 341,000 | 502 |
| 1993-02-24 | 503 | 504 | 486 | 486 | 251,000 | 486 |
| 1993-02-23 | 501 | 506 | 500 | 505 | 181,000 | 505 |
| 1993-02-22 | 510 | 510 | 500 | 500 | 461,000 | 500 |
| 1993-02-19 | 510 | 510 | 490 | 491 | 383,000 | 491 |
| 1993-02-18 | 500 | 509 | 500 | 509 | 399,000 | 509 |
| 1993-02-17 | 490 | 505 | 490 | 505 | 481,000 | 505 |
| 1993-02-16 | 485 | 494 | 484 | 485 | 237,000 | 485 |
| 1993-02-15 | 483 | 489 | 473 | 483 | 548,000 | 483 |
| 1993-02-12 | 507 | 507 | 480 | 480 | 655,000 | 480 |
| 1993-02-10 | 483 | 505 | 483 | 505 | 258,000 | 505 |
| 1993-02-09 | 509 | 509 | 482 | 486 | 224,000 | 486 |
| 1993-02-08 | 498 | 505 | 498 | 505 | 261,000 | 505 |
| 1993-02-05 | 500 | 507 | 498 | 498 | 342,000 | 498 |
| 1993-02-04 | 503 | 503 | 498 | 503 | 359,000 | 503 |
| 1993-02-03 | 504 | 504 | 496 | 499 | 466,000 | 499 |
| 1993-02-02 | 495 | 501 | 494 | 499 | 328,000 | 499 |
| 1993-02-01 | 495 | 506 | 490 | 493 | 408,000 | 493 |
| 1993-01-29 | 503 | 509 | 495 | 505 | 1,081,000 | 505 |
| 1993-01-28 | 489 | 500 | 487 | 500 | 669,000 | 500 |
| 1993-01-27 | 484 | 488 | 479 | 487 | 313,000 | 487 |
| 1993-01-26 | 480 | 489 | 477 | 484 | 402,000 | 484 |
| 1993-01-25 | 475 | 480 | 472 | 480 | 305,000 | 480 |
| 1993-01-22 | 485 | 485 | 475 | 475 | 333,000 | 475 |
| 1993-01-21 | 471 | 479 | 471 | 473 | 283,000 | 473 |
| 1993-01-20 | 494 | 494 | 475 | 475 | 282,000 | 475 |
| 1993-01-19 | 484 | 484 | 478 | 484 | 161,000 | 484 |
| 1993-01-18 | 476 | 477 | 470 | 474 | 141,000 | 474 |
| 1993-01-14 | 474 | 474 | 468 | 474 | 302,000 | 474 |
| 1993-01-13 | 485 | 485 | 467 | 470 | 337,000 | 470 |
| 1993-01-12 | 474 | 485 | 474 | 485 | 138,000 | 485 |
| 1993-01-11 | 473 | 475 | 473 | 473 | 119,000 | 473 |
| 1993-01-08 | 466 | 477 | 466 | 468 | 625,000 | 468 |
| 1993-01-07 | 475 | 480 | 471 | 471 | 481,000 | 471 |
| 1993-01-06 | 480 | 480 | 466 | 470 | 367,000 | 470 |
| 1993-01-05 | 484 | 484 | 477 | 480 | 252,000 | 480 |
| 1993-01-04 | 489 | 492 | 481 | 482 | 109,000 | 482 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株