6471 日本精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 745 | 752 | 740 | 750 | 239,000 | 750 |
| 1995-12-28 | 760 | 760 | 750 | 754 | 287,000 | 754 |
| 1995-12-27 | 747 | 755 | 742 | 755 | 303,000 | 755 |
| 1995-12-26 | 745 | 746 | 736 | 742 | 213,000 | 742 |
| 1995-12-25 | 745 | 745 | 735 | 737 | 133,000 | 737 |
| 1995-12-22 | 741 | 748 | 739 | 745 | 550,000 | 745 |
| 1995-12-21 | 725 | 731 | 720 | 731 | 546,000 | 731 |
| 1995-12-20 | 735 | 735 | 721 | 723 | 820,000 | 723 |
| 1995-12-19 | 722 | 730 | 716 | 719 | 596,000 | 719 |
| 1995-12-18 | 743 | 751 | 732 | 732 | 488,000 | 732 |
| 1995-12-15 | 759 | 760 | 746 | 752 | 453,000 | 752 |
| 1995-12-14 | 756 | 765 | 752 | 760 | 2,056,000 | 760 |
| 1995-12-13 | 765 | 765 | 752 | 752 | 698,000 | 752 |
| 1995-12-12 | 748 | 765 | 745 | 765 | 1,123,000 | 765 |
| 1995-12-11 | 765 | 780 | 753 | 753 | 2,094,000 | 753 |
| 1995-12-08 | 750 | 755 | 742 | 755 | 3,889,000 | 755 |
| 1995-12-07 | 744 | 748 | 734 | 740 | 974,000 | 740 |
| 1995-12-06 | 732 | 745 | 727 | 740 | 1,731,000 | 740 |
| 1995-12-05 | 725 | 737 | 725 | 735 | 1,013,000 | 735 |
| 1995-12-04 | 721 | 732 | 719 | 722 | 2,438,000 | 722 |
| 1995-12-01 | 710 | 715 | 702 | 711 | 1,498,000 | 711 |
| 1995-11-30 | 720 | 735 | 710 | 717 | 2,498,000 | 717 |
| 1995-11-29 | 697 | 703 | 697 | 700 | 1,240,000 | 700 |
| 1995-11-28 | 694 | 703 | 693 | 699 | 2,077,000 | 699 |
| 1995-11-27 | 690 | 697 | 690 | 694 | 1,113,000 | 694 |
| 1995-11-24 | 689 | 703 | 688 | 700 | 952,000 | 700 |
| 1995-11-22 | 693 | 693 | 688 | 688 | 443,000 | 688 |
| 1995-11-21 | 667 | 693 | 667 | 693 | 744,000 | 693 |
| 1995-11-20 | 669 | 676 | 665 | 665 | 536,000 | 665 |
| 1995-11-17 | 666 | 670 | 660 | 667 | 1,557,000 | 667 |
| 1995-11-16 | 664 | 668 | 660 | 666 | 1,001,000 | 666 |
| 1995-11-15 | 666 | 675 | 662 | 670 | 480,000 | 670 |
| 1995-11-14 | 668 | 669 | 663 | 666 | 336,000 | 666 |
| 1995-11-13 | 677 | 680 | 663 | 668 | 686,000 | 668 |
| 1995-11-10 | 659 | 670 | 658 | 668 | 781,000 | 668 |
| 1995-11-09 | 659 | 664 | 658 | 659 | 795,000 | 659 |
| 1995-11-08 | 664 | 664 | 659 | 659 | 554,000 | 659 |
| 1995-11-07 | 661 | 665 | 658 | 665 | 1,840,000 | 665 |
| 1995-11-06 | 655 | 667 | 648 | 659 | 725,000 | 659 |
| 1995-11-02 | 631 | 658 | 631 | 657 | 913,000 | 657 |
| 1995-11-01 | 620 | 627 | 614 | 621 | 466,000 | 621 |
| 1995-10-31 | 616 | 622 | 613 | 613 | 347,000 | 613 |
| 1995-10-30 | 614 | 622 | 614 | 618 | 532,000 | 618 |
| 1995-10-27 | 617 | 620 | 611 | 614 | 573,000 | 614 |
| 1995-10-26 | 633 | 633 | 621 | 627 | 763,000 | 627 |
| 1995-10-25 | 618 | 626 | 616 | 625 | 952,000 | 625 |
| 1995-10-24 | 604 | 620 | 604 | 614 | 2,171,000 | 614 |
| 1995-10-23 | 609 | 609 | 601 | 603 | 338,000 | 603 |
| 1995-10-20 | 612 | 612 | 608 | 610 | 480,000 | 610 |
| 1995-10-19 | 608 | 611 | 603 | 611 | 453,000 | 611 |
| 1995-10-18 | 604 | 608 | 600 | 608 | 508,000 | 608 |
| 1995-10-17 | 603 | 609 | 602 | 604 | 520,000 | 604 |
| 1995-10-16 | 610 | 610 | 603 | 603 | 341,000 | 603 |
| 1995-10-13 | 610 | 610 | 601 | 610 | 435,000 | 610 |
| 1995-10-12 | 602 | 613 | 597 | 610 | 268,000 | 610 |
| 1995-10-11 | 610 | 610 | 596 | 596 | 471,000 | 596 |
| 1995-10-09 | 620 | 627 | 615 | 615 | 393,000 | 615 |
| 1995-10-06 | 621 | 635 | 620 | 620 | 507,000 | 620 |
| 1995-10-05 | 620 | 621 | 616 | 621 | 435,000 | 621 |
| 1995-10-04 | 622 | 627 | 620 | 621 | 509,000 | 621 |
| 1995-10-03 | 612 | 621 | 612 | 621 | 449,000 | 621 |
| 1995-10-02 | 616 | 616 | 608 | 612 | 358,000 | 612 |
| 1995-09-29 | 616 | 618 | 608 | 608 | 240,000 | 608 |
| 1995-09-28 | 615 | 617 | 601 | 602 | 313,000 | 602 |
| 1995-09-27 | 605 | 615 | 595 | 615 | 565,000 | 615 |
| 1995-09-26 | 608 | 609 | 601 | 605 | 169,000 | 605 |
| 1995-09-25 | 618 | 618 | 608 | 608 | 481,000 | 608 |
| 1995-09-22 | 628 | 637 | 617 | 618 | 680,000 | 618 |
| 1995-09-21 | 639 | 650 | 638 | 648 | 196,000 | 648 |
| 1995-09-20 | 659 | 659 | 638 | 649 | 520,000 | 649 |
| 1995-09-19 | 635 | 659 | 635 | 659 | 168,000 | 659 |
| 1995-09-18 | 666 | 666 | 640 | 644 | 214,000 | 644 |
| 1995-09-14 | 664 | 669 | 660 | 666 | 524,000 | 666 |
| 1995-09-13 | 655 | 665 | 654 | 654 | 403,000 | 654 |
| 1995-09-12 | 660 | 660 | 655 | 658 | 587,000 | 658 |
| 1995-09-11 | 639 | 660 | 635 | 651 | 340,000 | 651 |
| 1995-09-08 | 666 | 666 | 631 | 645 | 3,673,000 | 645 |
| 1995-09-07 | 636 | 637 | 626 | 626 | 295,000 | 626 |
| 1995-09-06 | 642 | 646 | 626 | 626 | 314,000 | 626 |
| 1995-09-05 | 653 | 653 | 641 | 652 | 342,000 | 652 |
| 1995-09-04 | 658 | 665 | 650 | 659 | 424,000 | 659 |
| 1995-09-01 | 645 | 659 | 645 | 658 | 340,000 | 658 |
| 1995-08-31 | 650 | 660 | 650 | 659 | 255,000 | 659 |
| 1995-08-30 | 654 | 660 | 644 | 650 | 223,000 | 650 |
| 1995-08-29 | 642 | 660 | 640 | 660 | 200,000 | 660 |
| 1995-08-28 | 648 | 648 | 636 | 639 | 477,000 | 639 |
| 1995-08-25 | 653 | 653 | 645 | 648 | 333,000 | 648 |
| 1995-08-24 | 640 | 650 | 640 | 650 | 329,000 | 650 |
| 1995-08-23 | 650 | 658 | 644 | 650 | 293,000 | 650 |
| 1995-08-22 | 646 | 660 | 640 | 647 | 441,000 | 647 |
| 1995-08-21 | 640 | 646 | 639 | 646 | 293,000 | 646 |
| 1995-08-18 | 625 | 648 | 625 | 646 | 425,000 | 646 |
| 1995-08-17 | 640 | 650 | 626 | 635 | 532,000 | 635 |
| 1995-08-16 | 630 | 670 | 630 | 650 | 885,000 | 650 |
| 1995-08-15 | 602 | 621 | 596 | 621 | 469,000 | 621 |
| 1995-08-14 | 595 | 600 | 594 | 597 | 183,000 | 597 |
| 1995-08-11 | 598 | 598 | 588 | 593 | 429,000 | 593 |
| 1995-08-10 | 588 | 593 | 581 | 588 | 286,000 | 588 |
| 1995-08-09 | 585 | 593 | 578 | 580 | 216,000 | 580 |
| 1995-08-08 | 580 | 595 | 575 | 595 | 405,000 | 595 |
| 1995-08-07 | 590 | 590 | 561 | 573 | 154,000 | 573 |
| 1995-08-04 | 585 | 595 | 570 | 580 | 477,000 | 580 |
| 1995-08-03 | 594 | 600 | 589 | 595 | 891,000 | 595 |
| 1995-08-02 | 576 | 594 | 576 | 588 | 1,088,000 | 588 |
| 1995-08-01 | 595 | 595 | 579 | 580 | 414,000 | 580 |
| 1995-07-31 | 590 | 598 | 590 | 597 | 373,000 | 597 |
| 1995-07-28 | 572 | 592 | 572 | 589 | 461,000 | 589 |
| 1995-07-27 | 566 | 578 | 560 | 570 | 473,000 | 570 |
| 1995-07-26 | 562 | 564 | 555 | 560 | 471,000 | 560 |
| 1995-07-25 | 553 | 555 | 534 | 534 | 180,000 | 534 |
| 1995-07-24 | 562 | 568 | 550 | 563 | 218,000 | 563 |
| 1995-07-21 | 554 | 561 | 550 | 561 | 202,000 | 561 |
| 1995-07-20 | 537 | 560 | 537 | 554 | 215,000 | 554 |
| 1995-07-19 | 551 | 557 | 541 | 547 | 289,000 | 547 |
| 1995-07-18 | 589 | 592 | 555 | 556 | 377,000 | 556 |
| 1995-07-17 | 593 | 598 | 583 | 589 | 647,000 | 589 |
| 1995-07-14 | 570 | 570 | 539 | 553 | 519,000 | 553 |
| 1995-07-13 | 580 | 582 | 550 | 575 | 331,000 | 575 |
| 1995-07-12 | 585 | 594 | 576 | 576 | 693,000 | 576 |
| 1995-07-11 | 574 | 584 | 562 | 584 | 478,000 | 584 |
| 1995-07-10 | 574 | 589 | 570 | 570 | 966,000 | 570 |
| 1995-07-07 | 538 | 596 | 530 | 574 | 1,677,000 | 574 |
| 1995-07-06 | 499 | 509 | 497 | 509 | 746,000 | 509 |
| 1995-07-05 | 495 | 500 | 492 | 499 | 334,000 | 499 |
| 1995-07-04 | 488 | 504 | 487 | 504 | 450,000 | 504 |
| 1995-07-03 | 487 | 487 | 479 | 486 | 370,000 | 486 |
| 1995-06-30 | 469 | 489 | 465 | 489 | 293,000 | 489 |
| 1995-06-29 | 483 | 483 | 455 | 471 | 813,000 | 471 |
| 1995-06-28 | 478 | 478 | 471 | 473 | 615,000 | 473 |
| 1995-06-27 | 512 | 512 | 485 | 486 | 445,000 | 486 |
| 1995-06-26 | 515 | 515 | 507 | 515 | 667,000 | 515 |
| 1995-06-23 | 492 | 510 | 492 | 510 | 345,000 | 510 |
| 1995-06-22 | 482 | 484 | 478 | 482 | 453,000 | 482 |
| 1995-06-21 | 483 | 490 | 470 | 470 | 342,000 | 470 |
| 1995-06-20 | 480 | 483 | 475 | 483 | 594,000 | 483 |
| 1995-06-19 | 477 | 480 | 472 | 475 | 267,000 | 475 |
| 1995-06-16 | 472 | 474 | 470 | 472 | 1,293,000 | 472 |
| 1995-06-15 | 460 | 461 | 448 | 459 | 1,386,000 | 459 |
| 1995-06-14 | 467 | 468 | 455 | 455 | 648,000 | 455 |
| 1995-06-13 | 480 | 480 | 460 | 462 | 718,000 | 462 |
| 1995-06-12 | 495 | 495 | 480 | 481 | 480,000 | 481 |
| 1995-06-09 | 490 | 504 | 490 | 492 | 1,772,000 | 492 |
| 1995-06-08 | 510 | 510 | 500 | 500 | 516,000 | 500 |
| 1995-06-07 | 506 | 513 | 504 | 513 | 314,000 | 513 |
| 1995-06-06 | 520 | 520 | 512 | 514 | 265,000 | 514 |
| 1995-06-05 | 524 | 525 | 516 | 517 | 355,000 | 517 |
| 1995-06-02 | 519 | 525 | 519 | 522 | 336,000 | 522 |
| 1995-06-01 | 510 | 519 | 505 | 515 | 664,000 | 515 |
| 1995-05-31 | 524 | 524 | 492 | 500 | 430,000 | 500 |
| 1995-05-30 | 520 | 526 | 518 | 525 | 805,000 | 525 |
| 1995-05-29 | 515 | 520 | 508 | 520 | 421,000 | 520 |
| 1995-05-26 | 511 | 520 | 509 | 515 | 558,000 | 515 |
| 1995-05-25 | 530 | 530 | 500 | 512 | 774,000 | 512 |
| 1995-05-24 | 529 | 532 | 527 | 528 | 878,000 | 528 |
| 1995-05-23 | 540 | 540 | 529 | 532 | 628,000 | 532 |
| 1995-05-22 | 561 | 564 | 540 | 543 | 307,000 | 543 |
| 1995-05-19 | 568 | 572 | 560 | 571 | 1,047,000 | 571 |
| 1995-05-18 | 592 | 592 | 570 | 580 | 356,000 | 580 |
| 1995-05-17 | 592 | 594 | 580 | 582 | 388,000 | 582 |
| 1995-05-16 | 590 | 592 | 575 | 592 | 247,000 | 592 |
| 1995-05-15 | 580 | 587 | 575 | 586 | 403,000 | 586 |
| 1995-05-12 | 591 | 598 | 572 | 573 | 1,477,000 | 573 |
| 1995-05-11 | 618 | 618 | 590 | 593 | 617,000 | 593 |
| 1995-05-10 | 613 | 619 | 608 | 612 | 310,000 | 612 |
| 1995-05-09 | 634 | 640 | 622 | 623 | 254,000 | 623 |
| 1995-05-08 | 625 | 630 | 621 | 626 | 440,000 | 626 |
| 1995-05-02 | 608 | 616 | 607 | 615 | 510,000 | 615 |
| 1995-05-01 | 612 | 613 | 606 | 608 | 277,000 | 608 |
| 1995-04-28 | 618 | 620 | 606 | 613 | 295,000 | 613 |
| 1995-04-27 | 640 | 640 | 616 | 628 | 274,000 | 628 |
| 1995-04-26 | 634 | 635 | 623 | 630 | 288,000 | 630 |
| 1995-04-25 | 616 | 635 | 616 | 630 | 641,000 | 630 |
| 1995-04-24 | 627 | 630 | 618 | 618 | 157,000 | 618 |
| 1995-04-21 | 627 | 633 | 624 | 633 | 373,000 | 633 |
| 1995-04-20 | 594 | 608 | 594 | 607 | 428,000 | 607 |
| 1995-04-19 | 581 | 595 | 580 | 592 | 366,000 | 592 |
| 1995-04-18 | 594 | 599 | 585 | 591 | 400,000 | 591 |
| 1995-04-17 | 580 | 594 | 580 | 592 | 338,000 | 592 |
| 1995-04-14 | 601 | 607 | 577 | 580 | 553,000 | 580 |
| 1995-04-13 | 604 | 630 | 604 | 608 | 289,000 | 608 |
| 1995-04-12 | 596 | 610 | 596 | 604 | 183,000 | 604 |
| 1995-04-11 | 594 | 601 | 585 | 596 | 371,000 | 596 |
| 1995-04-10 | 560 | 587 | 556 | 584 | 470,000 | 584 |
| 1995-04-07 | 577 | 580 | 553 | 558 | 1,144,000 | 558 |
| 1995-04-06 | 578 | 585 | 567 | 577 | 319,000 | 577 |
| 1995-04-05 | 574 | 587 | 566 | 587 | 517,000 | 587 |
| 1995-04-04 | 571 | 584 | 556 | 571 | 538,000 | 571 |
| 1995-04-03 | 593 | 595 | 552 | 564 | 637,000 | 564 |
| 1995-03-31 | 631 | 634 | 618 | 618 | 342,000 | 618 |
| 1995-03-30 | 620 | 628 | 620 | 620 | 214,000 | 620 |
| 1995-03-29 | 630 | 630 | 624 | 624 | 385,000 | 624 |
| 1995-03-28 | 623 | 625 | 617 | 620 | 358,000 | 620 |
| 1995-03-27 | 608 | 628 | 608 | 620 | 559,000 | 620 |
| 1995-03-24 | 592 | 614 | 590 | 604 | 423,000 | 604 |
| 1995-03-23 | 602 | 610 | 591 | 592 | 186,000 | 592 |
| 1995-03-22 | 627 | 627 | 594 | 594 | 305,000 | 594 |
| 1995-03-20 | 605 | 620 | 605 | 617 | 218,000 | 617 |
| 1995-03-17 | 626 | 635 | 611 | 625 | 543,000 | 625 |
| 1995-03-16 | 629 | 629 | 610 | 624 | 554,000 | 624 |
| 1995-03-15 | 602 | 625 | 602 | 620 | 489,000 | 620 |
| 1995-03-14 | 616 | 619 | 598 | 610 | 168,000 | 610 |
| 1995-03-13 | 616 | 616 | 586 | 616 | 302,000 | 616 |
| 1995-03-10 | 619 | 623 | 606 | 606 | 2,089,000 | 606 |
| 1995-03-09 | 615 | 622 | 614 | 622 | 350,000 | 622 |
| 1995-03-08 | 620 | 622 | 605 | 613 | 451,000 | 613 |
| 1995-03-07 | 627 | 643 | 625 | 631 | 511,000 | 631 |
| 1995-03-06 | 603 | 623 | 589 | 617 | 383,000 | 617 |
| 1995-03-03 | 586 | 609 | 585 | 607 | 260,000 | 607 |
| 1995-03-02 | 585 | 623 | 585 | 585 | 657,000 | 585 |
| 1995-03-01 | 590 | 590 | 560 | 565 | 594,000 | 565 |
| 1995-02-28 | 596 | 600 | 586 | 595 | 381,000 | 595 |
| 1995-02-27 | 566 | 585 | 560 | 576 | 386,000 | 576 |
| 1995-02-24 | 648 | 648 | 636 | 636 | 365,000 | 636 |
| 1995-02-23 | 658 | 660 | 638 | 638 | 403,000 | 638 |
| 1995-02-22 | 659 | 663 | 655 | 658 | 455,000 | 658 |
| 1995-02-21 | 654 | 660 | 653 | 656 | 453,000 | 656 |
| 1995-02-20 | 658 | 660 | 652 | 653 | 387,000 | 653 |
| 1995-02-17 | 652 | 674 | 650 | 668 | 742,000 | 668 |
| 1995-02-16 | 655 | 655 | 649 | 652 | 323,000 | 652 |
| 1995-02-15 | 649 | 653 | 640 | 648 | 231,000 | 648 |
| 1995-02-14 | 657 | 659 | 647 | 649 | 324,000 | 649 |
| 1995-02-13 | 645 | 659 | 645 | 656 | 243,000 | 656 |
| 1995-02-10 | 632 | 635 | 628 | 635 | 556,000 | 635 |
| 1995-02-09 | 656 | 659 | 632 | 632 | 461,000 | 632 |
| 1995-02-08 | 667 | 670 | 644 | 646 | 518,000 | 646 |
| 1995-02-07 | 672 | 672 | 663 | 665 | 254,000 | 665 |
| 1995-02-06 | 676 | 676 | 667 | 672 | 182,000 | 672 |
| 1995-02-03 | 670 | 674 | 664 | 666 | 280,000 | 666 |
| 1995-02-02 | 677 | 678 | 666 | 669 | 510,000 | 669 |
| 1995-02-01 | 671 | 680 | 670 | 670 | 664,000 | 670 |
| 1995-01-31 | 694 | 710 | 664 | 670 | 1,392,000 | 670 |
| 1995-01-30 | 682 | 727 | 682 | 694 | 1,347,000 | 694 |
| 1995-01-27 | 696 | 699 | 682 | 692 | 704,000 | 692 |
| 1995-01-26 | 700 | 706 | 696 | 701 | 938,000 | 701 |
| 1995-01-25 | 685 | 720 | 671 | 700 | 1,079,000 | 700 |
| 1995-01-24 | 653 | 672 | 653 | 665 | 578,000 | 665 |
| 1995-01-23 | 672 | 674 | 625 | 644 | 1,326,000 | 644 |
| 1995-01-20 | 691 | 691 | 667 | 669 | 1,167,000 | 669 |
| 1995-01-19 | 720 | 725 | 692 | 701 | 528,000 | 701 |
| 1995-01-18 | 721 | 725 | 721 | 721 | 588,000 | 721 |
| 1995-01-17 | 732 | 732 | 725 | 727 | 300,000 | 727 |
| 1995-01-13 | 734 | 740 | 729 | 729 | 1,042,000 | 729 |
| 1995-01-12 | 749 | 750 | 735 | 735 | 403,000 | 735 |
| 1995-01-11 | 756 | 756 | 748 | 748 | 341,000 | 748 |
| 1995-01-10 | 761 | 766 | 760 | 762 | 375,000 | 762 |
| 1995-01-09 | 763 | 765 | 755 | 757 | 242,000 | 757 |
| 1995-01-06 | 774 | 780 | 770 | 772 | 332,000 | 772 |
| 1995-01-05 | 784 | 785 | 773 | 784 | 308,000 | 784 |
| 1995-01-04 | 773 | 787 | 772 | 787 | 104,000 | 787 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株