6471 日本精工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 702 | 702 | 670 | 702 | 360,000 | 702 |
| 1996-12-27 | 692 | 700 | 683 | 692 | 606,000 | 692 |
| 1996-12-26 | 718 | 723 | 677 | 710 | 1,103,000 | 710 |
| 1996-12-25 | 696 | 724 | 696 | 724 | 421,000 | 724 |
| 1996-12-24 | 712 | 712 | 695 | 695 | 511,000 | 695 |
| 1996-12-20 | 705 | 714 | 696 | 714 | 360,000 | 714 |
| 1996-12-19 | 718 | 720 | 695 | 695 | 653,000 | 695 |
| 1996-12-18 | 729 | 734 | 727 | 727 | 334,000 | 727 |
| 1996-12-17 | 720 | 738 | 720 | 738 | 316,000 | 738 |
| 1996-12-16 | 724 | 740 | 715 | 740 | 218,000 | 740 |
| 1996-12-13 | 722 | 723 | 705 | 721 | 2,202,000 | 721 |
| 1996-12-12 | 710 | 720 | 710 | 720 | 466,000 | 720 |
| 1996-12-11 | 720 | 727 | 711 | 713 | 767,000 | 713 |
| 1996-12-10 | 717 | 723 | 715 | 723 | 1,016,000 | 723 |
| 1996-12-09 | 722 | 728 | 717 | 718 | 329,000 | 718 |
| 1996-12-06 | 727 | 727 | 710 | 717 | 879,000 | 717 |
| 1996-12-05 | 732 | 733 | 729 | 729 | 341,000 | 729 |
| 1996-12-04 | 714 | 730 | 714 | 723 | 441,000 | 723 |
| 1996-12-03 | 719 | 719 | 711 | 715 | 311,000 | 715 |
| 1996-12-02 | 725 | 727 | 704 | 704 | 279,000 | 704 |
| 1996-11-29 | 726 | 731 | 726 | 727 | 255,000 | 727 |
| 1996-11-28 | 730 | 730 | 724 | 724 | 649,000 | 724 |
| 1996-11-27 | 739 | 739 | 733 | 733 | 683,000 | 733 |
| 1996-11-26 | 732 | 739 | 732 | 739 | 525,000 | 739 |
| 1996-11-25 | 732 | 735 | 726 | 728 | 597,000 | 728 |
| 1996-11-22 | 735 | 736 | 731 | 732 | 447,000 | 732 |
| 1996-11-21 | 737 | 740 | 732 | 734 | 362,000 | 734 |
| 1996-11-20 | 736 | 744 | 733 | 737 | 543,000 | 737 |
| 1996-11-19 | 738 | 738 | 731 | 735 | 476,000 | 735 |
| 1996-11-18 | 745 | 745 | 732 | 738 | 264,000 | 738 |
| 1996-11-15 | 746 | 747 | 733 | 739 | 427,000 | 739 |
| 1996-11-14 | 754 | 754 | 746 | 747 | 427,000 | 747 |
| 1996-11-13 | 763 | 763 | 749 | 749 | 921,000 | 749 |
| 1996-11-12 | 763 | 768 | 763 | 765 | 344,000 | 765 |
| 1996-11-11 | 765 | 770 | 751 | 760 | 840,000 | 760 |
| 1996-11-08 | 750 | 784 | 750 | 770 | 736,000 | 770 |
| 1996-11-07 | 765 | 770 | 755 | 760 | 359,000 | 760 |
| 1996-11-06 | 759 | 769 | 755 | 763 | 544,000 | 763 |
| 1996-11-05 | 759 | 759 | 750 | 751 | 221,000 | 751 |
| 1996-11-01 | 754 | 764 | 753 | 758 | 742,000 | 758 |
| 1996-10-31 | 766 | 766 | 754 | 754 | 286,000 | 754 |
| 1996-10-30 | 766 | 771 | 753 | 757 | 433,000 | 757 |
| 1996-10-29 | 763 | 772 | 762 | 766 | 458,000 | 766 |
| 1996-10-28 | 750 | 753 | 739 | 753 | 484,000 | 753 |
| 1996-10-25 | 762 | 763 | 740 | 756 | 537,000 | 756 |
| 1996-10-24 | 765 | 768 | 755 | 761 | 166,000 | 761 |
| 1996-10-23 | 765 | 775 | 744 | 775 | 207,000 | 775 |
| 1996-10-22 | 785 | 785 | 756 | 775 | 471,000 | 775 |
| 1996-10-21 | 795 | 795 | 785 | 786 | 205,000 | 786 |
| 1996-10-18 | 791 | 798 | 784 | 797 | 725,000 | 797 |
| 1996-10-17 | 787 | 787 | 783 | 786 | 387,000 | 786 |
| 1996-10-16 | 794 | 794 | 780 | 781 | 429,000 | 781 |
| 1996-10-15 | 759 | 784 | 759 | 784 | 670,000 | 784 |
| 1996-10-14 | 766 | 766 | 753 | 755 | 226,000 | 755 |
| 1996-10-11 | 761 | 761 | 754 | 758 | 552,000 | 758 |
| 1996-10-09 | 751 | 759 | 750 | 753 | 131,000 | 753 |
| 1996-10-08 | 756 | 765 | 750 | 761 | 356,000 | 761 |
| 1996-10-07 | 763 | 763 | 743 | 762 | 268,000 | 762 |
| 1996-10-04 | 764 | 768 | 761 | 765 | 292,000 | 765 |
| 1996-10-03 | 774 | 775 | 766 | 767 | 275,000 | 767 |
| 1996-10-02 | 762 | 770 | 762 | 770 | 220,000 | 770 |
| 1996-10-01 | 767 | 775 | 767 | 771 | 265,000 | 771 |
| 1996-09-30 | 773 | 773 | 753 | 763 | 280,000 | 763 |
| 1996-09-27 | 756 | 759 | 743 | 758 | 410,000 | 758 |
| 1996-09-26 | 758 | 760 | 752 | 758 | 430,000 | 758 |
| 1996-09-25 | 748 | 758 | 748 | 758 | 252,000 | 758 |
| 1996-09-24 | 762 | 763 | 757 | 760 | 547,000 | 760 |
| 1996-09-20 | 773 | 773 | 761 | 762 | 640,000 | 762 |
| 1996-09-19 | 763 | 775 | 759 | 773 | 386,000 | 773 |
| 1996-09-18 | 770 | 775 | 765 | 771 | 872,000 | 771 |
| 1996-09-17 | 764 | 768 | 754 | 762 | 575,000 | 762 |
| 1996-09-13 | 753 | 768 | 751 | 754 | 1,795,000 | 754 |
| 1996-09-12 | 747 | 751 | 743 | 751 | 616,000 | 751 |
| 1996-09-11 | 747 | 747 | 743 | 745 | 317,000 | 745 |
| 1996-09-10 | 740 | 747 | 734 | 747 | 872,000 | 747 |
| 1996-09-09 | 737 | 737 | 728 | 732 | 286,000 | 732 |
| 1996-09-06 | 747 | 747 | 726 | 727 | 895,000 | 727 |
| 1996-09-05 | 721 | 749 | 721 | 748 | 601,000 | 748 |
| 1996-09-04 | 715 | 721 | 714 | 721 | 262,000 | 721 |
| 1996-09-03 | 710 | 718 | 700 | 714 | 390,000 | 714 |
| 1996-09-02 | 716 | 716 | 711 | 711 | 187,000 | 711 |
| 1996-08-30 | 735 | 735 | 715 | 715 | 581,000 | 715 |
| 1996-08-29 | 734 | 742 | 728 | 735 | 202,000 | 735 |
| 1996-08-28 | 740 | 742 | 731 | 736 | 325,000 | 736 |
| 1996-08-27 | 743 | 748 | 741 | 742 | 256,000 | 742 |
| 1996-08-26 | 764 | 764 | 743 | 743 | 344,000 | 743 |
| 1996-08-23 | 766 | 766 | 755 | 756 | 399,000 | 756 |
| 1996-08-22 | 767 | 770 | 749 | 766 | 246,000 | 766 |
| 1996-08-21 | 769 | 778 | 763 | 763 | 350,000 | 763 |
| 1996-08-20 | 761 | 768 | 759 | 768 | 295,000 | 768 |
| 1996-08-19 | 750 | 765 | 750 | 762 | 555,000 | 762 |
| 1996-08-16 | 750 | 753 | 745 | 745 | 275,000 | 745 |
| 1996-08-15 | 755 | 764 | 755 | 759 | 321,000 | 759 |
| 1996-08-14 | 740 | 757 | 737 | 757 | 380,000 | 757 |
| 1996-08-13 | 736 | 750 | 735 | 750 | 439,000 | 750 |
| 1996-08-12 | 720 | 736 | 715 | 735 | 205,000 | 735 |
| 1996-08-09 | 731 | 731 | 716 | 717 | 569,000 | 717 |
| 1996-08-08 | 724 | 732 | 719 | 732 | 588,000 | 732 |
| 1996-08-07 | 733 | 740 | 720 | 720 | 257,000 | 720 |
| 1996-08-06 | 742 | 743 | 740 | 741 | 661,000 | 741 |
| 1996-08-05 | 749 | 749 | 740 | 743 | 291,000 | 743 |
| 1996-08-02 | 754 | 755 | 737 | 739 | 453,000 | 739 |
| 1996-08-01 | 737 | 749 | 725 | 749 | 549,000 | 749 |
| 1996-07-31 | 741 | 752 | 740 | 752 | 656,000 | 752 |
| 1996-07-30 | 751 | 752 | 737 | 745 | 401,000 | 745 |
| 1996-07-29 | 767 | 771 | 750 | 753 | 387,000 | 753 |
| 1996-07-26 | 762 | 764 | 760 | 762 | 545,000 | 762 |
| 1996-07-25 | 760 | 768 | 753 | 758 | 636,000 | 758 |
| 1996-07-24 | 772 | 772 | 750 | 750 | 529,000 | 750 |
| 1996-07-23 | 770 | 775 | 763 | 772 | 571,000 | 772 |
| 1996-07-22 | 789 | 789 | 763 | 763 | 297,000 | 763 |
| 1996-07-19 | 785 | 791 | 783 | 789 | 514,000 | 789 |
| 1996-07-18 | 783 | 790 | 783 | 790 | 191,000 | 790 |
| 1996-07-17 | 789 | 789 | 773 | 782 | 175,000 | 782 |
| 1996-07-16 | 781 | 790 | 776 | 789 | 324,000 | 789 |
| 1996-07-15 | 790 | 792 | 783 | 790 | 502,000 | 790 |
| 1996-07-12 | 787 | 793 | 786 | 786 | 384,000 | 786 |
| 1996-07-11 | 795 | 800 | 790 | 797 | 277,000 | 797 |
| 1996-07-10 | 814 | 814 | 795 | 795 | 376,000 | 795 |
| 1996-07-09 | 802 | 814 | 799 | 814 | 226,000 | 814 |
| 1996-07-08 | 807 | 814 | 795 | 802 | 450,000 | 802 |
| 1996-07-05 | 813 | 820 | 811 | 817 | 397,000 | 817 |
| 1996-07-04 | 807 | 814 | 805 | 814 | 322,000 | 814 |
| 1996-07-03 | 821 | 825 | 804 | 809 | 445,000 | 809 |
| 1996-07-02 | 828 | 828 | 820 | 827 | 276,000 | 827 |
| 1996-07-01 | 829 | 830 | 820 | 829 | 469,000 | 829 |
| 1996-06-28 | 825 | 829 | 823 | 829 | 584,000 | 829 |
| 1996-06-27 | 830 | 830 | 816 | 824 | 388,000 | 824 |
| 1996-06-26 | 829 | 830 | 821 | 830 | 406,000 | 830 |
| 1996-06-25 | 821 | 829 | 818 | 829 | 781,000 | 829 |
| 1996-06-24 | 829 | 830 | 822 | 822 | 905,000 | 822 |
| 1996-06-21 | 824 | 825 | 816 | 824 | 847,000 | 824 |
| 1996-06-20 | 818 | 820 | 812 | 817 | 481,000 | 817 |
| 1996-06-19 | 802 | 824 | 802 | 810 | 1,062,000 | 810 |
| 1996-06-18 | 812 | 812 | 802 | 802 | 662,000 | 802 |
| 1996-06-17 | 815 | 818 | 808 | 808 | 587,000 | 808 |
| 1996-06-14 | 821 | 827 | 814 | 815 | 2,460,000 | 815 |
| 1996-06-13 | 810 | 815 | 805 | 811 | 602,000 | 811 |
| 1996-06-12 | 792 | 811 | 792 | 811 | 785,000 | 811 |
| 1996-06-11 | 793 | 793 | 784 | 787 | 503,000 | 787 |
| 1996-06-10 | 800 | 803 | 800 | 800 | 204,000 | 800 |
| 1996-06-07 | 819 | 819 | 804 | 804 | 163,000 | 804 |
| 1996-06-06 | 818 | 833 | 818 | 821 | 322,000 | 821 |
| 1996-06-05 | 808 | 818 | 808 | 818 | 176,000 | 818 |
| 1996-06-04 | 802 | 820 | 802 | 815 | 389,000 | 815 |
| 1996-06-03 | 818 | 818 | 802 | 802 | 246,000 | 802 |
| 1996-05-31 | 811 | 824 | 811 | 818 | 205,000 | 818 |
| 1996-05-30 | 824 | 825 | 809 | 809 | 587,000 | 809 |
| 1996-05-29 | 817 | 825 | 813 | 818 | 400,000 | 818 |
| 1996-05-28 | 801 | 818 | 795 | 817 | 348,000 | 817 |
| 1996-05-27 | 787 | 793 | 771 | 793 | 584,000 | 793 |
| 1996-05-24 | 805 | 805 | 796 | 797 | 541,000 | 797 |
| 1996-05-23 | 816 | 825 | 806 | 806 | 202,000 | 806 |
| 1996-05-22 | 826 | 834 | 810 | 826 | 468,000 | 826 |
| 1996-05-21 | 825 | 828 | 820 | 826 | 529,000 | 826 |
| 1996-05-20 | 831 | 834 | 825 | 825 | 429,000 | 825 |
| 1996-05-17 | 836 | 842 | 831 | 831 | 580,000 | 831 |
| 1996-05-16 | 845 | 848 | 842 | 846 | 675,000 | 846 |
| 1996-05-15 | 799 | 825 | 799 | 823 | 814,000 | 823 |
| 1996-05-14 | 792 | 793 | 784 | 784 | 686,000 | 784 |
| 1996-05-13 | 817 | 817 | 793 | 793 | 268,000 | 793 |
| 1996-05-10 | 814 | 815 | 803 | 810 | 861,000 | 810 |
| 1996-05-09 | 822 | 823 | 808 | 811 | 644,000 | 811 |
| 1996-05-08 | 823 | 823 | 815 | 822 | 483,000 | 822 |
| 1996-05-07 | 843 | 844 | 826 | 826 | 874,000 | 826 |
| 1996-05-02 | 837 | 840 | 823 | 840 | 931,000 | 840 |
| 1996-05-01 | 845 | 850 | 840 | 845 | 565,000 | 845 |
| 1996-04-30 | 845 | 858 | 845 | 845 | 524,000 | 845 |
| 1996-04-26 | 857 | 858 | 850 | 854 | 563,000 | 854 |
| 1996-04-25 | 849 | 858 | 846 | 851 | 1,112,000 | 851 |
| 1996-04-24 | 842 | 858 | 840 | 849 | 805,000 | 849 |
| 1996-04-23 | 847 | 848 | 840 | 845 | 323,000 | 845 |
| 1996-04-22 | 840 | 840 | 833 | 839 | 628,000 | 839 |
| 1996-04-19 | 820 | 834 | 818 | 830 | 444,000 | 830 |
| 1996-04-18 | 819 | 828 | 819 | 820 | 346,000 | 820 |
| 1996-04-17 | 830 | 841 | 828 | 828 | 250,000 | 828 |
| 1996-04-16 | 843 | 845 | 832 | 832 | 1,290,000 | 832 |
| 1996-04-15 | 819 | 840 | 819 | 837 | 986,000 | 837 |
| 1996-04-12 | 814 | 826 | 808 | 817 | 1,344,000 | 817 |
| 1996-04-11 | 808 | 814 | 805 | 805 | 736,000 | 805 |
| 1996-04-10 | 813 | 813 | 805 | 805 | 421,000 | 805 |
| 1996-04-09 | 807 | 815 | 806 | 809 | 496,000 | 809 |
| 1996-04-08 | 806 | 807 | 803 | 806 | 394,000 | 806 |
| 1996-04-05 | 810 | 816 | 806 | 807 | 864,000 | 807 |
| 1996-04-04 | 809 | 813 | 802 | 802 | 340,000 | 802 |
| 1996-04-03 | 810 | 815 | 795 | 808 | 646,000 | 808 |
| 1996-04-02 | 806 | 810 | 806 | 810 | 683,000 | 810 |
| 1996-04-01 | 812 | 818 | 798 | 802 | 1,127,000 | 802 |
| 1996-03-29 | 810 | 817 | 805 | 814 | 900,000 | 814 |
| 1996-03-28 | 807 | 811 | 802 | 807 | 1,432,000 | 807 |
| 1996-03-27 | 804 | 809 | 800 | 809 | 1,507,000 | 809 |
| 1996-03-26 | 797 | 804 | 793 | 794 | 955,000 | 794 |
| 1996-03-25 | 797 | 797 | 791 | 792 | 788,000 | 792 |
| 1996-03-22 | 800 | 800 | 793 | 797 | 655,000 | 797 |
| 1996-03-21 | 773 | 802 | 773 | 800 | 1,574,000 | 800 |
| 1996-03-19 | 773 | 780 | 771 | 772 | 860,000 | 772 |
| 1996-03-18 | 757 | 768 | 756 | 763 | 344,000 | 763 |
| 1996-03-15 | 745 | 755 | 743 | 754 | 532,000 | 754 |
| 1996-03-14 | 737 | 740 | 737 | 740 | 263,000 | 740 |
| 1996-03-13 | 750 | 754 | 738 | 740 | 616,000 | 740 |
| 1996-03-12 | 756 | 757 | 741 | 742 | 478,000 | 742 |
| 1996-03-11 | 764 | 770 | 760 | 761 | 310,000 | 761 |
| 1996-03-08 | 755 | 769 | 754 | 762 | 3,742,000 | 762 |
| 1996-03-07 | 769 | 769 | 759 | 765 | 388,000 | 765 |
| 1996-03-06 | 757 | 770 | 751 | 765 | 281,000 | 765 |
| 1996-03-05 | 750 | 760 | 750 | 750 | 337,000 | 750 |
| 1996-03-04 | 772 | 775 | 758 | 763 | 526,000 | 763 |
| 1996-03-01 | 766 | 775 | 759 | 771 | 302,000 | 771 |
| 1996-02-29 | 770 | 772 | 765 | 770 | 331,000 | 770 |
| 1996-02-28 | 774 | 778 | 755 | 755 | 778,000 | 755 |
| 1996-02-27 | 756 | 762 | 748 | 754 | 569,000 | 754 |
| 1996-02-26 | 735 | 746 | 735 | 746 | 399,000 | 746 |
| 1996-02-23 | 739 | 740 | 734 | 734 | 839,000 | 734 |
| 1996-02-22 | 737 | 739 | 735 | 738 | 736,000 | 738 |
| 1996-02-21 | 751 | 751 | 736 | 737 | 891,000 | 737 |
| 1996-02-20 | 754 | 758 | 750 | 752 | 473,000 | 752 |
| 1996-02-19 | 765 | 766 | 755 | 764 | 631,000 | 764 |
| 1996-02-16 | 767 | 768 | 751 | 768 | 300,000 | 768 |
| 1996-02-15 | 767 | 773 | 760 | 770 | 635,000 | 770 |
| 1996-02-14 | 765 | 770 | 761 | 770 | 511,000 | 770 |
| 1996-02-13 | 764 | 770 | 760 | 769 | 418,000 | 769 |
| 1996-02-09 | 764 | 770 | 760 | 764 | 672,000 | 764 |
| 1996-02-08 | 763 | 765 | 760 | 764 | 620,000 | 764 |
| 1996-02-07 | 765 | 765 | 757 | 764 | 927,000 | 764 |
| 1996-02-06 | 764 | 765 | 758 | 765 | 297,000 | 765 |
| 1996-02-05 | 777 | 778 | 765 | 765 | 587,000 | 765 |
| 1996-02-02 | 778 | 780 | 771 | 779 | 283,000 | 779 |
| 1996-02-01 | 780 | 780 | 770 | 776 | 598,000 | 776 |
| 1996-01-31 | 776 | 780 | 775 | 780 | 601,000 | 780 |
| 1996-01-30 | 775 | 776 | 771 | 774 | 670,000 | 774 |
| 1996-01-29 | 778 | 778 | 773 | 775 | 493,000 | 775 |
| 1996-01-26 | 779 | 782 | 772 | 780 | 767,000 | 780 |
| 1996-01-25 | 770 | 786 | 768 | 786 | 962,000 | 786 |
| 1996-01-24 | 769 | 769 | 759 | 763 | 689,000 | 763 |
| 1996-01-23 | 777 | 779 | 771 | 775 | 875,000 | 775 |
| 1996-01-22 | 790 | 790 | 772 | 772 | 470,000 | 772 |
| 1996-01-19 | 766 | 780 | 763 | 780 | 792,000 | 780 |
| 1996-01-18 | 780 | 780 | 767 | 772 | 556,000 | 772 |
| 1996-01-17 | 789 | 798 | 786 | 787 | 741,000 | 787 |
| 1996-01-16 | 747 | 789 | 747 | 779 | 599,000 | 779 |
| 1996-01-12 | 752 | 760 | 743 | 743 | 995,000 | 743 |
| 1996-01-11 | 763 | 768 | 748 | 752 | 671,000 | 752 |
| 1996-01-10 | 773 | 785 | 772 | 777 | 899,000 | 777 |
| 1996-01-09 | 788 | 800 | 775 | 800 | 972,000 | 800 |
| 1996-01-08 | 783 | 790 | 775 | 790 | 401,000 | 790 |
| 1996-01-05 | 795 | 795 | 768 | 793 | 1,214,000 | 793 |
| 1996-01-04 | 790 | 809 | 786 | 809 | 712,000 | 809 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
