6471 日本精工(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	768	790	768	790	628,000	790
1994-12-29	769	779	768	778	364,000	778
1994-12-28	770	779	770	779	546,000	779
1994-12-27	745	776	745	776	459,000	776
1994-12-26	760	765	754	765	541,000	765
1994-12-22	756	758	750	758	886,000	758
1994-12-21	743	750	740	750	855,000	750
1994-12-20	737	739	734	739	351,000	739
1994-12-19	733	736	732	736	596,000	736
1994-12-16	738	738	727	731	350,000	731
1994-12-15	730	742	730	740	535,000	740
1994-12-14	719	725	718	725	303,000	725
1994-12-13	720	720	710	715	446,000	715
1994-12-12	720	730	719	725	154,000	725
1994-12-09	742	742	712	719	1,688,000	719
1994-12-08	742	744	737	742	685,000	742
1994-12-07	732	742	731	742	331,000	742
1994-12-06	732	734	731	732	640,000	732
1994-12-05	732	738	731	732	556,000	732
1994-12-02	737	738	733	734	318,000	734
1994-12-01	736	737	734	737	469,000	737
1994-11-30	742	746	740	742	1,255,000	742
1994-11-29	746	747	742	746	137,000	746
1994-11-28	745	747	740	747	582,000	747
1994-11-25	747	750	743	743	779,000	743
1994-11-24	755	756	752	753	1,247,000	753
1994-11-22	756	760	754	758	875,000	758
1994-11-21	761	761	755	755	305,000	755
1994-11-18	768	768	760	766	624,000	766
1994-11-17	764	768	764	766	428,000	766
1994-11-16	761	761	757	760	276,000	760
1994-11-15	763	764	760	761	502,000	761
1994-11-14	761	765	759	762	492,000	762
1994-11-11	760	770	752	770	811,000	770
1994-11-10	760	760	745	751	854,000	751
1994-11-09	774	775	753	755	722,000	755
1994-11-08	773	775	773	775	281,000	775
1994-11-07	777	777	773	773	326,000	773
1994-11-04	778	783	773	773	387,000	773
1994-11-02	778	782	778	778	446,000	778
1994-11-01	785	788	781	781	744,000	781
1994-10-31	781	790	781	784	257,000	784
1994-10-28	786	788	780	787	845,000	787
1994-10-27	776	789	776	785	396,000	785
1994-10-26	779	786	775	785	508,000	785
1994-10-25	785	785	775	779	252,000	779
1994-10-24	792	795	784	789	444,000	789
1994-10-21	790	790	785	786	214,000	786
1994-10-20	783	793	780	793	1,479,000	793
1994-10-19	784	785	782	783	607,000	783
1994-10-18	783	785	782	784	448,000	784
1994-10-17	781	785	781	782	458,000	782
1994-10-14	785	785	782	785	994,000	785
1994-10-13	781	790	775	787	891,000	787
1994-10-12	774	781	773	781	761,000	781
1994-10-11	767	770	767	768	189,000	768
1994-10-07	749	765	749	763	374,000	763
1994-10-06	752	755	744	744	255,000	744
1994-10-05	749	762	749	762	269,000	762
1994-10-04	741	759	740	759	272,000	759
1994-10-03	750	752	743	745	221,000	745
1994-09-30	754	755	745	746	413,000	746
1994-09-29	742	750	738	745	272,000	745
1994-09-28	734	742	730	736	680,000	736
1994-09-27	741	745	722	724	661,000	724
1994-09-26	755	758	742	746	698,000	746
1994-09-22	770	770	756	758	495,000	758
1994-09-21	750	765	744	760	936,000	760
1994-09-20	745	755	742	755	677,000	755
1994-09-19	745	747	737	740	464,000	740
1994-09-16	741	754	741	749	343,000	749
1994-09-14	739	743	735	741	280,000	741
1994-09-13	727	737	725	735	942,000	735
1994-09-12	745	745	721	724	1,657,000	724
1994-09-09	770	773	752	755	2,640,000	755
1994-09-08	774	781	770	773	875,000	773
1994-09-07	774	774	749	755	822,000	755
1994-09-06	783	790	773	775	935,000	775
1994-09-05	787	787	767	767	269,000	767
1994-09-02	775	791	775	787	662,000	787
1994-09-01	776	776	770	774	219,000	774
1994-08-31	760	770	760	770	346,000	770
1994-08-30	770	770	760	760	196,000	760
1994-08-29	770	775	758	770	235,000	770
1994-08-26	757	776	752	770	422,000	770
1994-08-25	748	749	740	747	359,000	747
1994-08-24	736	751	736	747	585,000	747
1994-08-23	739	747	732	742	471,000	742
1994-08-22	752	755	725	730	408,000	730
1994-08-19	770	775	750	752	484,000	752
1994-08-18	777	782	774	775	500,000	775
1994-08-17	780	784	774	775	713,000	775
1994-08-16	772	779	772	779	132,000	779
1994-08-15	771	780	771	775	398,000	775
1994-08-12	783	784	771	771	721,000	771
1994-08-11	777	784	776	783	591,000	783
1994-08-10	770	784	770	777	1,087,000	777
1994-08-09	785	789	780	780	823,000	780
1994-08-08	775	782	774	782	498,000	782
1994-08-05	775	775	769	774	444,000	774
1994-08-04	770	773	768	768	282,000	768
1994-08-03	760	767	756	760	524,000	760
1994-08-02	732	750	732	750	444,000	750
1994-08-01	727	732	723	732	305,000	732
1994-07-29	723	733	721	727	530,000	727
1994-07-28	741	741	713	718	744,000	718
1994-07-27	753	754	740	741	460,000	741
1994-07-26	770	770	753	753	458,000	753
1994-07-25	769	770	760	768	618,000	768
1994-07-22	774	774	766	769	590,000	769
1994-07-21	765	768	761	766	348,000	766
1994-07-20	763	768	761	768	498,000	768
1994-07-19	762	776	758	758	310,000	758
1994-07-18	774	785	761	761	361,000	761
1994-07-15	768	772	764	764	472,000	764
1994-07-14	766	766	758	764	447,000	764
1994-07-13	753	758	753	756	239,000	756
1994-07-12	744	753	733	753	206,000	753
1994-07-11	751	756	750	755	130,000	755
1994-07-08	765	768	764	764	767,000	764
1994-07-07	755	768	755	765	255,000	765
1994-07-06	753	760	753	755	363,000	755
1994-07-05	742	750	742	750	913,000	750
1994-07-04	737	745	733	740	711,000	740
1994-07-01	746	747	732	740	1,327,000	740
1994-06-30	751	756	750	751	2,493,000	751
1994-06-29	751	761	750	761	677,000	761
1994-06-28	741	763	741	761	1,053,000	761
1994-06-27	760	760	739	741	1,222,000	741
1994-06-24	773	777	756	773	592,000	773
1994-06-23	775	778	773	773	911,000	773
1994-06-22	769	777	757	769	822,000	769
1994-06-21	781	787	778	779	1,114,000	779
1994-06-20	787	788	781	787	988,000	787
1994-06-17	779	783	770	778	969,000	778
1994-06-16	755	769	755	769	397,000	769
1994-06-15	765	765	755	761	411,000	761
1994-06-14	764	764	746	755	463,000	755
1994-06-13	768	770	760	764	594,000	764
1994-06-10	770	776	751	768	2,730,000	768
1994-06-09	749	770	746	769	2,047,000	769
1994-06-08	730	749	730	749	1,166,000	749
1994-06-07	718	730	715	730	351,000	730
1994-06-06	723	723	709	718	241,000	718
1994-06-03	723	723	718	720	931,000	720
1994-06-02	728	732	723	727	1,055,000	727
1994-06-01	734	734	720	720	1,030,000	720
1994-05-31	719	733	713	733	996,000	733
1994-05-30	732	734	719	719	1,003,000	719
1994-05-27	727	736	726	732	256,000	732
1994-05-26	741	741	727	727	296,000	727
1994-05-25	745	748	736	742	1,580,000	742
1994-05-24	726	745	726	745	1,503,000	745
1994-05-23	718	729	715	729	941,000	729
1994-05-20	700	721	700	718	658,000	718
1994-05-19	674	695	665	695	656,000	695
1994-05-18	676	676	663	669	546,000	669
1994-05-17	687	687	669	670	150,000	670
1994-05-16	694	699	683	683	464,000	683
1994-05-13	694	697	690	694	587,000	694
1994-05-12	690	699	690	699	163,000	699
1994-05-11	695	703	693	703	608,000	703
1994-05-10	680	689	680	685	123,000	685
1994-05-09	682	685	676	680	819,000	680
1994-05-06	698	699	680	683	407,000	683
1994-05-02	675	683	671	683	366,000	683
1994-04-28	680	681	671	681	330,000	681
1994-04-27	680	682	675	680	220,000	680
1994-04-26	677	680	670	680	351,000	680
1994-04-25	679	679	668	675	676,000	675
1994-04-22	694	694	672	680	1,154,000	680
1994-04-21	690	694	683	683	208,000	683
1994-04-20	699	699	681	683	331,000	683
1994-04-19	703	703	695	699	231,000	699
1994-04-18	698	700	698	700	265,000	700
1994-04-15	690	695	685	687	275,000	687
1994-04-14	678	693	678	680	475,000	680
1994-04-13	680	688	676	688	403,000	688
1994-04-12	677	682	672	673	427,000	673
1994-04-11	695	695	677	678	381,000	678
1994-04-08	675	689	658	688	749,000	688
1994-04-07	691	692	671	683	759,000	683
1994-04-06	680	701	679	701	521,000	701
1994-04-05	660	668	658	668	480,000	668
1994-04-04	655	661	653	661	418,000	661
1994-04-01	670	675	661	672	298,000	672
1994-03-31	681	686	671	671	403,000	671
1994-03-30	683	691	680	691	552,000	691
1994-03-29	693	697	685	697	474,000	697
1994-03-28	697	712	695	696	279,000	696
1994-03-25	701	724	690	720	481,000	720
1994-03-24	702	709	684	700	431,000	700
1994-03-23	715	720	703	703	905,000	703
1994-03-22	717	719	705	719	556,000	719
1994-03-18	728	740	722	730	646,000	730
1994-03-17	744	748	726	743	597,000	743
1994-03-16	742	754	741	750	1,099,000	750
1994-03-15	724	750	724	749	1,416,000	749
1994-03-14	715	720	711	720	2,866,000	720
1994-03-11	710	710	695	710	1,748,000	710
1994-03-10	696	705	696	705	642,000	705
1994-03-09	695	705	695	700	603,000	700
1994-03-08	695	710	695	709	787,000	709
1994-03-07	701	712	700	700	1,100,000	700
1994-03-04	691	710	690	710	703,000	710
1994-03-03	695	700	690	693	310,000	693
1994-03-02	690	712	689	706	969,000	706
1994-03-01	700	704	690	690	683,000	690
1994-02-28	703	705	695	700	831,000	700
1994-02-25	674	704	670	702	2,178,000	702
1994-02-24	650	677	650	669	1,035,000	669
1994-02-23	636	650	634	646	243,000	646
1994-02-22	631	649	631	646	414,000	646
1994-02-21	601	658	600	656	286,000	656
1994-02-18	618	620	610	611	253,000	611
1994-02-17	632	639	621	628	515,000	628
1994-02-16	632	653	626	645	950,000	645
1994-02-15	599	630	599	630	475,000	630
1994-02-14	660	660	634	635	452,000	635
1994-02-10	654	664	648	664	326,000	664
1994-02-09	665	678	643	645	577,000	645
1994-02-08	657	686	657	675	1,621,000	675
1994-02-07	659	659	650	655	392,000	655
1994-02-04	684	684	660	665	1,232,000	665
1994-02-03	695	695	681	687	1,096,000	687
1994-02-02	690	699	679	680	1,398,000	680
1994-02-01	700	710	694	700	1,870,000	700
1994-01-31	660	690	651	690	1,176,000	690
1994-01-28	656	656	637	638	1,410,000	638
1994-01-27	656	667	651	662	2,246,000	662
1994-01-26	624	660	620	646	2,029,000	646
1994-01-25	605	616	601	610	685,000	610
1994-01-24	599	607	598	598	843,000	598
1994-01-21	628	638	627	636	1,365,000	636
1994-01-20	630	640	623	638	1,834,000	638
1994-01-19	602	625	602	623	861,000	623
1994-01-18	612	620	610	612	537,000	612
1994-01-17	620	628	612	625	1,061,000	625
1994-01-14	603	620	599	619	1,285,000	619
1994-01-13	599	615	597	599	326,000	599
1994-01-12	595	619	595	619	1,154,000	619
1994-01-11	599	603	591	599	1,372,000	599
1994-01-10	575	599	575	592	1,723,000	592
1994-01-07	560	570	560	569	482,000	569
1994-01-06	540	575	538	570	1,619,000	570
1994-01-05	530	546	530	532	558,000	532
1994-01-04	535	535	526	530	103,000	530

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31