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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 325 | 325 | 321 | 325 | 493,000 | 325 |
| 1997-12-29 | 317 | 322 | 312 | 321 | 740,000 | 321 |
| 1997-12-26 | 325 | 325 | 311 | 312 | 619,000 | 312 |
| 1997-12-25 | 319 | 329 | 317 | 324 | 1,575,000 | 324 |
| 1997-12-24 | 319 | 327 | 315 | 324 | 898,000 | 324 |
| 1997-12-22 | 330 | 330 | 317 | 324 | 924,000 | 324 |
| 1997-12-19 | 386 | 386 | 320 | 332 | 1,188,000 | 332 |
| 1997-12-18 | 397 | 400 | 385 | 391 | 709,000 | 391 |
| 1997-12-17 | 375 | 400 | 371 | 395 | 982,000 | 395 |
| 1997-12-16 | 372 | 380 | 368 | 374 | 644,000 | 374 |
| 1997-12-15 | 387 | 387 | 365 | 374 | 853,000 | 374 |
| 1997-12-12 | 402 | 403 | 382 | 386 | 2,542,000 | 386 |
| 1997-12-11 | 425 | 425 | 401 | 402 | 396,000 | 402 |
| 1997-12-10 | 426 | 435 | 425 | 429 | 369,000 | 429 |
| 1997-12-09 | 423 | 434 | 423 | 425 | 1,112,000 | 425 |
| 1997-12-08 | 455 | 455 | 420 | 423 | 857,000 | 423 |
| 1997-12-05 | 474 | 480 | 455 | 456 | 854,000 | 456 |
| 1997-12-04 | 499 | 500 | 470 | 471 | 374,000 | 471 |
| 1997-12-03 | 515 | 515 | 505 | 505 | 144,000 | 505 |
| 1997-12-02 | 515 | 522 | 505 | 522 | 513,000 | 522 |
| 1997-12-01 | 527 | 527 | 511 | 525 | 1,015,000 | 525 |
| 1997-11-28 | 541 | 551 | 515 | 529 | 497,000 | 529 |
| 1997-11-27 | 510 | 556 | 504 | 537 | 516,000 | 537 |
| 1997-11-26 | 530 | 530 | 490 | 504 | 859,000 | 504 |
| 1997-11-25 | 516 | 521 | 495 | 515 | 1,013,000 | 515 |
| 1997-11-21 | 550 | 560 | 547 | 556 | 847,000 | 556 |
| 1997-11-20 | 512 | 545 | 501 | 539 | 488,000 | 539 |
| 1997-11-19 | 537 | 537 | 506 | 506 | 432,000 | 506 |
| 1997-11-18 | 494 | 556 | 494 | 547 | 715,000 | 547 |
| 1997-11-17 | 477 | 510 | 477 | 504 | 782,000 | 504 |
| 1997-11-14 | 471 | 480 | 471 | 475 | 897,000 | 475 |
| 1997-11-13 | 470 | 497 | 460 | 476 | 593,000 | 476 |
| 1997-11-12 | 496 | 500 | 466 | 473 | 545,000 | 473 |
| 1997-11-11 | 486 | 500 | 484 | 491 | 493,000 | 491 |
| 1997-11-10 | 465 | 486 | 465 | 486 | 636,000 | 486 |
| 1997-11-07 | 494 | 503 | 470 | 470 | 1,110,000 | 470 |
| 1997-11-06 | 511 | 522 | 503 | 514 | 300,000 | 514 |
| 1997-11-05 | 515 | 515 | 501 | 501 | 301,000 | 501 |
| 1997-11-04 | 501 | 515 | 501 | 505 | 439,000 | 505 |
| 1997-10-31 | 500 | 503 | 491 | 500 | 498,000 | 500 |
| 1997-10-30 | 516 | 519 | 503 | 506 | 493,000 | 506 |
| 1997-10-29 | 520 | 530 | 506 | 526 | 456,000 | 526 |
| 1997-10-28 | 506 | 515 | 500 | 501 | 476,000 | 501 |
| 1997-10-27 | 520 | 521 | 513 | 521 | 599,000 | 521 |
| 1997-10-24 | 497 | 534 | 495 | 521 | 1,192,000 | 521 |
| 1997-10-23 | 500 | 507 | 485 | 507 | 925,000 | 507 |
| 1997-10-22 | 490 | 510 | 485 | 510 | 576,000 | 510 |
| 1997-10-21 | 481 | 483 | 465 | 475 | 554,000 | 475 |
| 1997-10-20 | 477 | 486 | 471 | 480 | 258,000 | 480 |
| 1997-10-17 | 492 | 499 | 478 | 478 | 1,300,000 | 478 |
| 1997-10-16 | 464 | 506 | 461 | 499 | 991,000 | 499 |
| 1997-10-15 | 455 | 464 | 452 | 464 | 4,381,000 | 464 |
| 1997-10-14 | 437 | 457 | 437 | 450 | 1,502,000 | 450 |
| 1997-10-13 | 500 | 519 | 500 | 517 | 1,086,000 | 517 |
| 1997-10-09 | 518 | 518 | 506 | 510 | 1,060,000 | 510 |
| 1997-10-08 | 515 | 516 | 508 | 510 | 678,000 | 510 |
| 1997-10-07 | 531 | 537 | 520 | 525 | 806,000 | 525 |
| 1997-10-06 | 505 | 530 | 505 | 530 | 698,000 | 530 |
| 1997-10-03 | 482 | 505 | 479 | 505 | 1,032,000 | 505 |
| 1997-10-02 | 495 | 495 | 480 | 483 | 752,000 | 483 |
| 1997-10-01 | 505 | 510 | 491 | 495 | 563,000 | 495 |
| 1997-09-30 | 528 | 528 | 513 | 516 | 752,000 | 516 |
| 1997-09-29 | 548 | 548 | 520 | 535 | 623,000 | 535 |
| 1997-09-26 | 565 | 565 | 535 | 540 | 912,000 | 540 |
| 1997-09-25 | 580 | 599 | 570 | 575 | 770,000 | 575 |
| 1997-09-24 | 595 | 603 | 566 | 603 | 1,030,000 | 603 |
| 1997-09-22 | 583 | 605 | 582 | 595 | 1,490,000 | 595 |
| 1997-09-19 | 593 | 597 | 589 | 594 | 489,000 | 594 |
| 1997-09-18 | 586 | 605 | 582 | 591 | 302,000 | 591 |
| 1997-09-17 | 591 | 595 | 586 | 586 | 759,000 | 586 |
| 1997-09-16 | 579 | 589 | 578 | 585 | 359,000 | 585 |
| 1997-09-12 | 600 | 600 | 566 | 569 | 1,876,000 | 569 |
| 1997-09-11 | 609 | 610 | 600 | 600 | 516,000 | 600 |
| 1997-09-10 | 620 | 620 | 610 | 619 | 451,000 | 619 |
| 1997-09-09 | 611 | 628 | 611 | 620 | 693,000 | 620 |
| 1997-09-08 | 616 | 626 | 610 | 621 | 508,000 | 621 |
| 1997-09-05 | 616 | 616 | 610 | 616 | 65,000 | 616 |
| 1997-09-04 | 615 | 620 | 611 | 611 | 435,000 | 611 |
| 1997-09-03 | 617 | 620 | 608 | 609 | 513,000 | 609 |
| 1997-09-02 | 623 | 630 | 614 | 614 | 265,000 | 614 |
| 1997-09-01 | 620 | 620 | 610 | 616 | 284,000 | 616 |
| 1997-08-29 | 619 | 628 | 615 | 623 | 518,000 | 623 |
| 1997-08-28 | 626 | 626 | 614 | 625 | 355,000 | 625 |
| 1997-08-27 | 645 | 647 | 622 | 626 | 602,000 | 626 |
| 1997-08-26 | 635 | 658 | 622 | 651 | 1,013,000 | 651 |
| 1997-08-25 | 616 | 630 | 615 | 619 | 278,000 | 619 |
| 1997-08-22 | 647 | 647 | 612 | 613 | 1,018,000 | 613 |
| 1997-08-21 | 662 | 669 | 642 | 642 | 336,000 | 642 |
| 1997-08-20 | 632 | 662 | 632 | 662 | 282,000 | 662 |
| 1997-08-19 | 640 | 648 | 630 | 632 | 426,000 | 632 |
| 1997-08-18 | 645 | 650 | 635 | 635 | 7,943,000 | 635 |
| 1997-08-15 | 645 | 655 | 645 | 645 | 777,000 | 645 |
| 1997-08-14 | 645 | 650 | 643 | 645 | 737,000 | 645 |
| 1997-08-13 | 640 | 652 | 637 | 641 | 968,000 | 641 |
| 1997-08-12 | 658 | 659 | 634 | 649 | 503,000 | 649 |
| 1997-08-11 | 680 | 692 | 651 | 651 | 492,000 | 651 |
| 1997-08-08 | 680 | 689 | 680 | 687 | 369,000 | 687 |
| 1997-08-07 | 694 | 694 | 678 | 681 | 263,000 | 681 |
| 1997-08-06 | 699 | 700 | 685 | 694 | 519,000 | 694 |
| 1997-08-05 | 690 | 715 | 690 | 701 | 989,000 | 701 |
| 1997-08-04 | 690 | 695 | 678 | 680 | 335,000 | 680 |
| 1997-08-01 | 713 | 713 | 675 | 675 | 508,000 | 675 |
| 1997-07-31 | 730 | 734 | 718 | 723 | 517,000 | 723 |
| 1997-07-30 | 712 | 730 | 712 | 730 | 797,000 | 730 |
| 1997-07-29 | 728 | 733 | 720 | 720 | 683,000 | 720 |
| 1997-07-28 | 720 | 740 | 718 | 735 | 1,012,000 | 735 |
| 1997-07-25 | 710 | 720 | 707 | 718 | 1,109,000 | 718 |
| 1997-07-24 | 702 | 704 | 695 | 700 | 704,000 | 700 |
| 1997-07-23 | 682 | 693 | 680 | 692 | 370,000 | 692 |
| 1997-07-22 | 681 | 684 | 671 | 672 | 579,000 | 672 |
| 1997-07-18 | 690 | 700 | 690 | 691 | 414,000 | 691 |
| 1997-07-17 | 703 | 710 | 703 | 710 | 407,000 | 710 |
| 1997-07-16 | 690 | 709 | 690 | 707 | 1,055,000 | 707 |
| 1997-07-15 | 689 | 700 | 685 | 700 | 639,000 | 700 |
| 1997-07-14 | 675 | 689 | 675 | 689 | 346,000 | 689 |
| 1997-07-11 | 701 | 702 | 665 | 672 | 1,715,000 | 672 |
| 1997-07-10 | 696 | 707 | 696 | 701 | 622,000 | 701 |
| 1997-07-09 | 691 | 697 | 689 | 695 | 953,000 | 695 |
| 1997-07-08 | 677 | 686 | 677 | 684 | 950,000 | 684 |
| 1997-07-07 | 681 | 681 | 667 | 667 | 332,000 | 667 |
| 1997-07-04 | 698 | 698 | 672 | 681 | 648,000 | 681 |
| 1997-07-03 | 704 | 713 | 695 | 704 | 296,000 | 704 |
| 1997-07-02 | 719 | 719 | 695 | 714 | 1,029,000 | 714 |
| 1997-07-01 | 736 | 736 | 715 | 715 | 531,000 | 715 |
| 1997-06-30 | 731 | 739 | 731 | 737 | 540,000 | 737 |
| 1997-06-27 | 731 | 734 | 731 | 731 | 510,000 | 731 |
| 1997-06-26 | 721 | 736 | 721 | 723 | 904,000 | 723 |
| 1997-06-25 | 700 | 714 | 700 | 710 | 453,000 | 710 |
| 1997-06-24 | 698 | 698 | 693 | 693 | 266,000 | 693 |
| 1997-06-23 | 704 | 704 | 693 | 699 | 900,000 | 699 |
| 1997-06-20 | 724 | 724 | 697 | 698 | 1,387,000 | 698 |
| 1997-06-19 | 739 | 739 | 725 | 726 | 401,000 | 726 |
| 1997-06-18 | 737 | 738 | 727 | 730 | 270,000 | 730 |
| 1997-06-17 | 738 | 743 | 734 | 737 | 484,000 | 737 |
| 1997-06-16 | 731 | 735 | 727 | 728 | 665,000 | 728 |
| 1997-06-13 | 747 | 753 | 722 | 724 | 1,982,000 | 724 |
| 1997-06-12 | 736 | 756 | 736 | 745 | 350,000 | 745 |
| 1997-06-11 | 750 | 750 | 731 | 735 | 514,000 | 735 |
| 1997-06-10 | 733 | 762 | 733 | 748 | 662,000 | 748 |
| 1997-06-09 | 748 | 750 | 733 | 735 | 273,000 | 735 |
| 1997-06-06 | 755 | 757 | 740 | 750 | 521,000 | 750 |
| 1997-06-05 | 760 | 762 | 753 | 755 | 345,000 | 755 |
| 1997-06-04 | 763 | 763 | 755 | 756 | 368,000 | 756 |
| 1997-06-03 | 758 | 759 | 756 | 758 | 491,000 | 758 |
| 1997-06-02 | 758 | 763 | 753 | 761 | 757,000 | 761 |
| 1997-05-30 | 765 | 765 | 758 | 762 | 586,000 | 762 |
| 1997-05-29 | 772 | 773 | 763 | 768 | 663,000 | 768 |
| 1997-05-28 | 771 | 778 | 765 | 778 | 727,000 | 778 |
| 1997-05-27 | 791 | 791 | 775 | 781 | 747,000 | 781 |
| 1997-05-26 | 805 | 805 | 796 | 799 | 440,000 | 799 |
| 1997-05-23 | 798 | 801 | 794 | 800 | 625,000 | 800 |
| 1997-05-22 | 789 | 795 | 779 | 789 | 550,000 | 789 |
| 1997-05-21 | 790 | 795 | 771 | 779 | 357,000 | 779 |
| 1997-05-20 | 799 | 800 | 785 | 796 | 797,000 | 796 |
| 1997-05-19 | 780 | 800 | 779 | 799 | 818,000 | 799 |
| 1997-05-16 | 770 | 783 | 770 | 780 | 706,000 | 780 |
| 1997-05-15 | 769 | 773 | 765 | 770 | 356,000 | 770 |
| 1997-05-14 | 759 | 770 | 756 | 768 | 879,000 | 768 |
| 1997-05-13 | 778 | 781 | 750 | 753 | 641,000 | 753 |
| 1997-05-12 | 753 | 778 | 750 | 778 | 471,000 | 778 |
| 1997-05-09 | 790 | 790 | 760 | 765 | 828,000 | 765 |
| 1997-05-08 | 774 | 784 | 774 | 784 | 681,000 | 784 |
| 1997-05-07 | 781 | 788 | 766 | 774 | 712,000 | 774 |
| 1997-05-06 | 798 | 808 | 788 | 791 | 1,832,000 | 791 |
| 1997-05-02 | 778 | 798 | 777 | 790 | 2,263,000 | 790 |
| 1997-05-01 | 770 | 795 | 769 | 785 | 880,000 | 785 |
| 1997-04-30 | 755 | 768 | 752 | 766 | 1,162,000 | 766 |
| 1997-04-28 | 739 | 759 | 736 | 753 | 1,257,000 | 753 |
| 1997-04-25 | 719 | 739 | 719 | 739 | 428,000 | 739 |
| 1997-04-24 | 726 | 741 | 719 | 719 | 804,000 | 719 |
| 1997-04-23 | 729 | 729 | 715 | 726 | 512,000 | 726 |
| 1997-04-22 | 709 | 721 | 704 | 711 | 841,000 | 711 |
| 1997-04-21 | 704 | 705 | 691 | 700 | 315,000 | 700 |
| 1997-04-18 | 689 | 705 | 688 | 695 | 528,000 | 695 |
| 1997-04-17 | 685 | 694 | 681 | 681 | 427,000 | 681 |
| 1997-04-16 | 695 | 699 | 682 | 695 | 569,000 | 695 |
| 1997-04-15 | 682 | 700 | 682 | 695 | 501,000 | 695 |
| 1997-04-14 | 678 | 683 | 677 | 680 | 520,000 | 680 |
| 1997-04-11 | 669 | 685 | 669 | 682 | 918,000 | 682 |
| 1997-04-10 | 679 | 680 | 662 | 668 | 892,000 | 668 |
| 1997-04-09 | 688 | 688 | 678 | 679 | 726,000 | 679 |
| 1997-04-08 | 669 | 703 | 668 | 690 | 1,004,000 | 690 |
| 1997-04-07 | 672 | 685 | 667 | 667 | 645,000 | 667 |
| 1997-04-04 | 675 | 679 | 669 | 669 | 600,000 | 669 |
| 1997-04-03 | 668 | 680 | 665 | 675 | 419,000 | 675 |
| 1997-04-02 | 648 | 669 | 639 | 660 | 586,000 | 660 |
| 1997-04-01 | 641 | 649 | 625 | 646 | 893,000 | 646 |
| 1997-03-31 | 671 | 680 | 659 | 659 | 511,000 | 659 |
| 1997-03-28 | 671 | 674 | 650 | 671 | 237,000 | 671 |
| 1997-03-27 | 697 | 697 | 650 | 670 | 819,000 | 670 |
| 1997-03-26 | 686 | 690 | 661 | 687 | 337,000 | 687 |
| 1997-03-25 | 681 | 709 | 681 | 697 | 380,000 | 697 |
| 1997-03-24 | 719 | 719 | 671 | 671 | 444,000 | 671 |
| 1997-03-21 | 707 | 711 | 701 | 711 | 598,000 | 711 |
| 1997-03-19 | 700 | 704 | 692 | 704 | 713,000 | 704 |
| 1997-03-18 | 671 | 701 | 670 | 701 | 935,000 | 701 |
| 1997-03-17 | 651 | 669 | 649 | 669 | 522,000 | 669 |
| 1997-03-14 | 603 | 650 | 603 | 650 | 3,318,000 | 650 |
| 1997-03-13 | 639 | 639 | 623 | 623 | 435,000 | 623 |
| 1997-03-12 | 647 | 651 | 631 | 639 | 526,000 | 639 |
| 1997-03-11 | 652 | 658 | 644 | 647 | 1,002,000 | 647 |
| 1997-03-10 | 661 | 661 | 652 | 659 | 731,000 | 659 |
| 1997-03-07 | 659 | 671 | 659 | 671 | 683,000 | 671 |
| 1997-03-06 | 688 | 690 | 651 | 652 | 673,000 | 652 |
| 1997-03-05 | 690 | 690 | 675 | 688 | 674,000 | 688 |
| 1997-03-04 | 685 | 695 | 682 | 685 | 526,000 | 685 |
| 1997-03-03 | 691 | 694 | 676 | 685 | 623,000 | 685 |
| 1997-02-28 | 700 | 709 | 692 | 692 | 508,000 | 692 |
| 1997-02-27 | 700 | 716 | 700 | 709 | 255,000 | 709 |
| 1997-02-26 | 723 | 728 | 702 | 710 | 400,000 | 710 |
| 1997-02-25 | 700 | 723 | 700 | 723 | 327,000 | 723 |
| 1997-02-24 | 730 | 732 | 702 | 713 | 444,000 | 713 |
| 1997-02-21 | 726 | 731 | 722 | 722 | 1,225,000 | 722 |
| 1997-02-20 | 709 | 719 | 709 | 716 | 871,000 | 716 |
| 1997-02-19 | 694 | 703 | 687 | 703 | 860,000 | 703 |
| 1997-02-18 | 710 | 710 | 691 | 692 | 257,000 | 692 |
| 1997-02-17 | 706 | 711 | 701 | 711 | 544,000 | 711 |
| 1997-02-14 | 703 | 719 | 698 | 713 | 1,781,000 | 713 |
| 1997-02-13 | 680 | 707 | 678 | 702 | 1,316,000 | 702 |
| 1997-02-12 | 658 | 673 | 658 | 667 | 970,000 | 667 |
| 1997-02-10 | 658 | 665 | 647 | 652 | 964,000 | 652 |
| 1997-02-07 | 660 | 671 | 656 | 664 | 605,000 | 664 |
| 1997-02-06 | 663 | 663 | 642 | 650 | 794,000 | 650 |
| 1997-02-05 | 700 | 700 | 660 | 673 | 804,000 | 673 |
| 1997-02-04 | 697 | 714 | 690 | 694 | 624,000 | 694 |
| 1997-02-03 | 688 | 688 | 676 | 688 | 289,000 | 688 |
| 1997-01-31 | 680 | 700 | 678 | 679 | 383,000 | 679 |
| 1997-01-30 | 690 | 693 | 648 | 660 | 608,000 | 660 |
| 1997-01-29 | 656 | 700 | 647 | 700 | 658,000 | 700 |
| 1997-01-28 | 612 | 648 | 611 | 646 | 618,000 | 646 |
| 1997-01-27 | 619 | 630 | 604 | 612 | 250,000 | 612 |
| 1997-01-24 | 648 | 648 | 618 | 624 | 576,000 | 624 |
| 1997-01-23 | 660 | 660 | 649 | 652 | 570,000 | 652 |
| 1997-01-22 | 642 | 669 | 631 | 667 | 892,000 | 667 |
| 1997-01-21 | 630 | 640 | 627 | 635 | 1,062,000 | 635 |
| 1997-01-20 | 650 | 650 | 606 | 630 | 748,000 | 630 |
| 1997-01-17 | 654 | 659 | 651 | 657 | 494,000 | 657 |
| 1997-01-16 | 659 | 660 | 642 | 660 | 929,000 | 660 |
| 1997-01-14 | 632 | 652 | 610 | 639 | 1,288,000 | 639 |
| 1997-01-13 | 600 | 661 | 600 | 661 | 1,714,000 | 661 |
| 1997-01-10 | 610 | 614 | 555 | 561 | 1,676,000 | 561 |
| 1997-01-09 | 667 | 670 | 630 | 630 | 825,000 | 630 |
| 1997-01-08 | 674 | 680 | 667 | 667 | 658,000 | 667 |
| 1997-01-07 | 695 | 695 | 671 | 673 | 385,000 | 673 |
| 1997-01-06 | 710 | 710 | 693 | 693 | 240,000 | 693 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株