6471 日本精工(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30325325321325493,000325
1997-12-29317322312321740,000321
1997-12-26325325311312619,000312
1997-12-253193293173241,575,000324
1997-12-24319327315324898,000324
1997-12-22330330317324924,000324
1997-12-193863863203321,188,000332
1997-12-18397400385391709,000391
1997-12-17375400371395982,000395
1997-12-16372380368374644,000374
1997-12-15387387365374853,000374
1997-12-124024033823862,542,000386
1997-12-11425425401402396,000402
1997-12-10426435425429369,000429
1997-12-094234344234251,112,000425
1997-12-08455455420423857,000423
1997-12-05474480455456854,000456
1997-12-04499500470471374,000471
1997-12-03515515505505144,000505
1997-12-02515522505522513,000522
1997-12-015275275115251,015,000525
1997-11-28541551515529497,000529
1997-11-27510556504537516,000537
1997-11-26530530490504859,000504
1997-11-255165214955151,013,000515
1997-11-21550560547556847,000556
1997-11-20512545501539488,000539
1997-11-19537537506506432,000506
1997-11-18494556494547715,000547
1997-11-17477510477504782,000504
1997-11-14471480471475897,000475
1997-11-13470497460476593,000476
1997-11-12496500466473545,000473
1997-11-11486500484491493,000491
1997-11-10465486465486636,000486
1997-11-074945034704701,110,000470
1997-11-06511522503514300,000514
1997-11-05515515501501301,000501
1997-11-04501515501505439,000505
1997-10-31500503491500498,000500
1997-10-30516519503506493,000506
1997-10-29520530506526456,000526
1997-10-28506515500501476,000501
1997-10-27520521513521599,000521
1997-10-244975344955211,192,000521
1997-10-23500507485507925,000507
1997-10-22490510485510576,000510
1997-10-21481483465475554,000475
1997-10-20477486471480258,000480
1997-10-174924994784781,300,000478
1997-10-16464506461499991,000499
1997-10-154554644524644,381,000464
1997-10-144374574374501,502,000450
1997-10-135005195005171,086,000517
1997-10-095185185065101,060,000510
1997-10-08515516508510678,000510
1997-10-07531537520525806,000525
1997-10-06505530505530698,000530
1997-10-034825054795051,032,000505
1997-10-02495495480483752,000483
1997-10-01505510491495563,000495
1997-09-30528528513516752,000516
1997-09-29548548520535623,000535
1997-09-26565565535540912,000540
1997-09-25580599570575770,000575
1997-09-245956035666031,030,000603
1997-09-225836055825951,490,000595
1997-09-19593597589594489,000594
1997-09-18586605582591302,000591
1997-09-17591595586586759,000586
1997-09-16579589578585359,000585
1997-09-126006005665691,876,000569
1997-09-11609610600600516,000600
1997-09-10620620610619451,000619
1997-09-09611628611620693,000620
1997-09-08616626610621508,000621
1997-09-0561661661061665,000616
1997-09-04615620611611435,000611
1997-09-03617620608609513,000609
1997-09-02623630614614265,000614
1997-09-01620620610616284,000616
1997-08-29619628615623518,000623
1997-08-28626626614625355,000625
1997-08-27645647622626602,000626
1997-08-266356586226511,013,000651
1997-08-25616630615619278,000619
1997-08-226476476126131,018,000613
1997-08-21662669642642336,000642
1997-08-20632662632662282,000662
1997-08-19640648630632426,000632
1997-08-186456506356357,943,000635
1997-08-15645655645645777,000645
1997-08-14645650643645737,000645
1997-08-13640652637641968,000641
1997-08-12658659634649503,000649
1997-08-11680692651651492,000651
1997-08-08680689680687369,000687
1997-08-07694694678681263,000681
1997-08-06699700685694519,000694
1997-08-05690715690701989,000701
1997-08-04690695678680335,000680
1997-08-01713713675675508,000675
1997-07-31730734718723517,000723
1997-07-30712730712730797,000730
1997-07-29728733720720683,000720
1997-07-287207407187351,012,000735
1997-07-257107207077181,109,000718
1997-07-24702704695700704,000700
1997-07-23682693680692370,000692
1997-07-22681684671672579,000672
1997-07-18690700690691414,000691
1997-07-17703710703710407,000710
1997-07-166907096907071,055,000707
1997-07-15689700685700639,000700
1997-07-14675689675689346,000689
1997-07-117017026656721,715,000672
1997-07-10696707696701622,000701
1997-07-09691697689695953,000695
1997-07-08677686677684950,000684
1997-07-07681681667667332,000667
1997-07-04698698672681648,000681
1997-07-03704713695704296,000704
1997-07-027197196957141,029,000714
1997-07-01736736715715531,000715
1997-06-30731739731737540,000737
1997-06-27731734731731510,000731
1997-06-26721736721723904,000723
1997-06-25700714700710453,000710
1997-06-24698698693693266,000693
1997-06-23704704693699900,000699
1997-06-207247246976981,387,000698
1997-06-19739739725726401,000726
1997-06-18737738727730270,000730
1997-06-17738743734737484,000737
1997-06-16731735727728665,000728
1997-06-137477537227241,982,000724
1997-06-12736756736745350,000745
1997-06-11750750731735514,000735
1997-06-10733762733748662,000748
1997-06-09748750733735273,000735
1997-06-06755757740750521,000750
1997-06-05760762753755345,000755
1997-06-04763763755756368,000756
1997-06-03758759756758491,000758
1997-06-02758763753761757,000761
1997-05-30765765758762586,000762
1997-05-29772773763768663,000768
1997-05-28771778765778727,000778
1997-05-27791791775781747,000781
1997-05-26805805796799440,000799
1997-05-23798801794800625,000800
1997-05-22789795779789550,000789
1997-05-21790795771779357,000779
1997-05-20799800785796797,000796
1997-05-19780800779799818,000799
1997-05-16770783770780706,000780
1997-05-15769773765770356,000770
1997-05-14759770756768879,000768
1997-05-13778781750753641,000753
1997-05-12753778750778471,000778
1997-05-09790790760765828,000765
1997-05-08774784774784681,000784
1997-05-07781788766774712,000774
1997-05-067988087887911,832,000791
1997-05-027787987777902,263,000790
1997-05-01770795769785880,000785
1997-04-307557687527661,162,000766
1997-04-287397597367531,257,000753
1997-04-25719739719739428,000739
1997-04-24726741719719804,000719
1997-04-23729729715726512,000726
1997-04-22709721704711841,000711
1997-04-21704705691700315,000700
1997-04-18689705688695528,000695
1997-04-17685694681681427,000681
1997-04-16695699682695569,000695
1997-04-15682700682695501,000695
1997-04-14678683677680520,000680
1997-04-11669685669682918,000682
1997-04-10679680662668892,000668
1997-04-09688688678679726,000679
1997-04-086697036686901,004,000690
1997-04-07672685667667645,000667
1997-04-04675679669669600,000669
1997-04-03668680665675419,000675
1997-04-02648669639660586,000660
1997-04-01641649625646893,000646
1997-03-31671680659659511,000659
1997-03-28671674650671237,000671
1997-03-27697697650670819,000670
1997-03-26686690661687337,000687
1997-03-25681709681697380,000697
1997-03-24719719671671444,000671
1997-03-21707711701711598,000711
1997-03-19700704692704713,000704
1997-03-18671701670701935,000701
1997-03-17651669649669522,000669
1997-03-146036506036503,318,000650
1997-03-13639639623623435,000623
1997-03-12647651631639526,000639
1997-03-116526586446471,002,000647
1997-03-10661661652659731,000659
1997-03-07659671659671683,000671
1997-03-06688690651652673,000652
1997-03-05690690675688674,000688
1997-03-04685695682685526,000685
1997-03-03691694676685623,000685
1997-02-28700709692692508,000692
1997-02-27700716700709255,000709
1997-02-26723728702710400,000710
1997-02-25700723700723327,000723
1997-02-24730732702713444,000713
1997-02-217267317227221,225,000722
1997-02-20709719709716871,000716
1997-02-19694703687703860,000703
1997-02-18710710691692257,000692
1997-02-17706711701711544,000711
1997-02-147037196987131,781,000713
1997-02-136807076787021,316,000702
1997-02-12658673658667970,000667
1997-02-10658665647652964,000652
1997-02-07660671656664605,000664
1997-02-06663663642650794,000650
1997-02-05700700660673804,000673
1997-02-04697714690694624,000694
1997-02-03688688676688289,000688
1997-01-31680700678679383,000679
1997-01-30690693648660608,000660
1997-01-29656700647700658,000700
1997-01-28612648611646618,000646
1997-01-27619630604612250,000612
1997-01-24648648618624576,000624
1997-01-23660660649652570,000652
1997-01-22642669631667892,000667
1997-01-216306406276351,062,000635
1997-01-20650650606630748,000630
1997-01-17654659651657494,000657
1997-01-16659660642660929,000660
1997-01-146326526106391,288,000639
1997-01-136006616006611,714,000661
1997-01-106106145555611,676,000561
1997-01-09667670630630825,000630
1997-01-08674680667667658,000667
1997-01-07695695671673385,000673
1997-01-06710710693693240,000693

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