6471 日本精工(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	686	699	682	699	265,000	699
1999-12-29	709	709	681	696	565,000	696
1999-12-28	706	715	691	705	566,000	705
1999-12-27	708	732	705	715	487,000	715
1999-12-24	725	735	706	706	794,000	706
1999-12-22	730	735	712	725	656,000	725
1999-12-21	713	714	700	700	911,000	700
1999-12-20	738	744	722	729	857,000	729
1999-12-17	765	769	740	745	471,000	745
1999-12-16	785	787	760	770	482,000	770
1999-12-15	778	795	763	790	1,325,000	790
1999-12-14	782	795	772	788	1,165,000	788
1999-12-13	770	784	763	772	1,791,000	772
1999-12-10	804	820	800	810	4,269,000	810
1999-12-09	806	809	785	803	1,521,000	803
1999-12-08	818	838	801	801	1,320,000	801
1999-12-07	855	856	799	808	3,222,000	808
1999-12-06	880	880	865	865	1,151,000	865
1999-12-03	890	907	866	887	1,440,000	887
1999-12-02	908	931	890	910	2,624,000	910
1999-12-01	861	908	861	901	1,906,000	901
1999-11-30	875	876	853	869	626,000	869
1999-11-29	840	897	840	885	1,055,000	885
1999-11-26	866	866	828	828	577,000	828
1999-11-25	855	863	828	856	1,146,000	856
1999-11-24	880	913	853	885	1,788,000	885
1999-11-22	883	885	872	882	1,017,000	882
1999-11-19	870	885	851	885	1,556,000	885
1999-11-18	845	864	839	850	1,283,000	850
1999-11-17	835	859	825	859	1,609,000	859
1999-11-16	815	825	794	795	1,130,000	795
1999-11-15	820	849	808	845	796,000	845
1999-11-12	819	828	800	800	1,047,000	800
1999-11-11	863	880	810	820	1,071,000	820
1999-11-10	865	879	857	863	567,000	863
1999-11-09	872	880	856	856	603,000	856
1999-11-08	883	883	852	852	572,000	852
1999-11-05	850	884	850	868	1,313,000	868
1999-11-04	833	866	833	847	1,046,000	847
1999-11-02	847	847	824	825	827,000	825
1999-11-01	845	868	837	867	546,000	867
1999-10-29	860	867	830	835	1,337,000	835
1999-10-28	850	850	826	827	724,000	827
1999-10-27	842	867	810	867	877,000	867
1999-10-26	878	892	840	842	1,913,000	842
1999-10-25	870	878	850	868	1,411,000	868
1999-10-22	860	870	853	864	1,807,000	864
1999-10-21	799	839	799	837	1,207,000	837
1999-10-20	790	818	778	784	643,000	784
1999-10-19	800	800	770	792	1,258,000	792
1999-10-18	800	820	786	790	995,000	790
1999-10-15	823	830	797	820	1,313,000	820
1999-10-14	882	895	862	863	1,434,000	863
1999-10-13	854	886	853	879	2,061,000	879
1999-10-12	850	853	841	844	680,000	844
1999-10-08	854	858	826	845	2,301,000	845
1999-10-07	818	850	818	845	2,234,000	845
1999-10-06	822	829	805	807	986,000	807
1999-10-05	795	841	795	830	2,386,000	830
1999-10-04	790	799	775	790	1,043,000	790
1999-10-01	760	799	741	784	879,000	784
1999-09-30	748	779	745	772	1,432,000	772
1999-09-29	737	737	728	728	520,000	728
1999-09-28	682	734	682	728	711,000	728
1999-09-27	680	686	662	662	835,000	662
1999-09-24	671	687	662	675	2,118,000	675
1999-09-22	725	749	711	732	1,351,000	732
1999-09-21	765	783	755	765	1,418,000	765
1999-09-20	747	785	747	765	859,000	765
1999-09-17	737	777	732	775	827,000	775
1999-09-16	769	769	725	726	1,343,000	726
1999-09-14	797	798	739	779	1,367,000	779
1999-09-13	808	815	800	802	1,246,000	802
1999-09-10	809	820	800	808	4,172,000	808
1999-09-09	820	823	798	800	5,262,000	800
1999-09-08	769	795	759	793	3,166,000	793
1999-09-07	758	770	756	763	1,949,000	763
1999-09-06	738	750	733	750	983,000	750
1999-09-03	730	735	726	732	684,000	732
1999-09-02	730	734	721	724	731,000	724
1999-09-01	718	726	713	723	857,000	723
1999-08-31	717	723	704	704	1,132,000	704
1999-08-30	718	722	710	711	515,000	711
1999-08-27	720	724	690	708	647,000	708
1999-08-26	714	730	710	711	1,050,000	711
1999-08-25	714	715	704	710	518,000	710
1999-08-24	735	744	714	721	1,725,000	721
1999-08-23	760	787	750	765	2,614,000	765
1999-08-20	738	744	733	740	1,150,000	740
1999-08-19	726	726	710	711	492,000	711
1999-08-18	730	740	690	726	577,000	726
1999-08-17	712	739	709	739	1,505,000	739
1999-08-16	690	717	690	702	1,206,000	702
1999-08-13	686	686	675	681	1,546,000	681
1999-08-12	705	718	696	706	463,000	706
1999-08-11	676	699	672	698	1,015,000	698
1999-08-10	671	674	666	674	1,059,000	674
1999-08-09	672	677	668	668	566,000	668
1999-08-06	679	680	669	669	905,000	669
1999-08-05	680	681	663	669	1,572,000	669
1999-08-04	715	720	700	700	1,565,000	700
1999-08-03	707	718	700	715	1,011,000	715
1999-08-02	690	711	685	707	426,000	707
1999-07-30	689	709	689	700	1,016,000	700
1999-07-29	672	694	666	688	1,072,000	688
1999-07-28	672	686	666	672	799,000	672
1999-07-27	692	695	667	667	1,750,000	667
1999-07-26	717	717	684	684	905,000	684
1999-07-23	707	717	700	717	2,181,000	717
1999-07-22	735	737	705	711	1,517,000	711
1999-07-21	725	745	720	733	1,255,000	733
1999-07-19	726	735	721	735	1,490,000	735
1999-07-16	750	760	721	721	2,295,000	721
1999-07-15	754	780	747	773	1,458,000	773
1999-07-14	747	759	740	750	1,485,000	750
1999-07-13	784	795	761	761	3,450,000	761
1999-07-12	750	785	739	774	2,598,000	774
1999-07-09	730	750	705	745	2,903,000	745
1999-07-08	703	736	688	733	3,029,000	733
1999-07-07	701	702	677	683	996,000	683
1999-07-06	696	718	696	702	2,270,000	702
1999-07-05	666	700	666	686	1,146,000	686
1999-07-02	658	663	651	653	949,000	653
1999-07-01	667	690	663	663	684,000	663
1999-06-30	685	693	661	664	510,000	664
1999-06-29	679	684	661	684	628,000	684
1999-06-28	670	678	663	663	583,000	663
1999-06-25	680	683	661	661	816,000	661
1999-06-24	698	699	680	681	781,000	681
1999-06-23	700	705	689	698	842,000	698
1999-06-22	705	705	687	690	590,000	690
1999-06-21	706	710	690	703	600,000	703
1999-06-18	710	715	696	696	1,277,000	696
1999-06-17	709	715	690	696	1,110,000	696
1999-06-16	709	709	692	697	936,000	697
1999-06-15	680	709	676	709	3,260,000	709
1999-06-14	665	680	662	662	852,000	662
1999-06-11	647	696	647	661	5,110,000	661
1999-06-10	620	665	620	657	2,131,000	657
1999-06-09	599	628	597	622	812,000	622
1999-06-08	601	601	589	600	490,000	600
1999-06-07	604	610	595	602	466,000	602
1999-06-04	590	599	590	599	256,000	599
1999-06-03	587	589	579	587	557,000	587
1999-06-02	597	611	577	577	1,127,000	577
1999-06-01	590	595	575	594	605,000	594
1999-05-31	581	590	561	590	815,000	590
1999-05-28	580	582	576	579	642,000	579
1999-05-27	581	596	577	596	1,193,000	596
1999-05-26	601	604	576	576	600,000	576
1999-05-25	610	617	601	611	563,000	611
1999-05-24	609	630	609	620	1,049,000	620
1999-05-21	617	624	606	609	791,000	609
1999-05-20	617	625	588	617	2,346,000	617
1999-05-19	630	630	614	614	1,074,000	614
1999-05-18	640	649	624	624	596,000	624
1999-05-17	663	663	626	635	851,000	635
1999-05-14	688	690	660	680	2,067,000	680
1999-05-13	675	696	675	688	1,958,000	688
1999-05-12	650	675	650	675	1,173,000	675
1999-05-11	648	652	640	642	1,094,000	642
1999-05-10	650	659	631	632	719,000	632
1999-05-07	685	685	645	645	1,168,000	645
1999-05-06	679	689	672	684	2,041,000	684
1999-04-30	675	680	661	673	2,782,000	673
1999-04-28	630	658	622	655	3,380,000	655
1999-04-27	597	620	597	611	1,136,000	611
1999-04-26	598	606	596	599	604,000	599
1999-04-23	596	600	590	600	1,077,000	600
1999-04-22	599	599	587	598	1,197,000	598
1999-04-21	599	599	587	592	682,000	592
1999-04-20	589	601	586	595	1,606,000	595
1999-04-19	600	600	585	590	1,215,000	590
1999-04-16	598	605	591	604	721,000	604
1999-04-15	590	609	578	608	1,054,000	608
1999-04-14	594	594	576	586	669,000	586
1999-04-13	597	598	583	586	425,000	586
1999-04-12	598	600	588	588	491,000	588
1999-04-09	630	630	591	598	2,096,000	598
1999-04-08	588	610	582	610	1,173,000	610
1999-04-07	617	617	582	597	1,633,000	597
1999-04-06	605	638	596	617	1,879,000	617
1999-04-05	578	604	578	596	1,077,000	596
1999-04-02	578	583	567	578	561,000	578
1999-04-01	560	587	551	578	1,475,000	578
1999-03-31	556	570	550	550	746,000	550
1999-03-30	588	588	562	563	977,000	563
1999-03-29	580	590	572	590	538,000	590
1999-03-26	560	574	550	570	1,086,000	570
1999-03-25	568	574	551	552	1,203,000	552
1999-03-24	580	583	568	568	1,470,000	568
1999-03-23	582	593	568	568	1,618,000	568
1999-03-19	547	573	543	562	1,379,000	562
1999-03-18	565	573	541	541	1,114,000	541
1999-03-17	560	572	546	570	1,382,000	570
1999-03-16	545	575	540	575	1,162,000	575
1999-03-15	549	554	545	545	856,000	545
1999-03-12	556	562	535	557	3,063,000	557
1999-03-11	553	590	553	556	1,844,000	556
1999-03-10	558	578	558	573	2,130,000	573
1999-03-09	551	573	546	568	1,856,000	568
1999-03-08	550	560	545	545	1,038,000	545
1999-03-05	538	550	538	550	2,078,000	550
1999-03-04	539	545	530	538	775,000	538
1999-03-03	529	539	521	539	926,000	539
1999-03-02	525	538	520	526	1,427,000	526
1999-03-01	545	545	517	517	1,704,000	517
1999-02-26	535	545	530	539	1,889,000	539
1999-02-25	525	530	515	522	963,000	522
1999-02-24	535	545	532	539	2,125,000	539
1999-02-23	529	535	526	530	1,881,000	530
1999-02-22	515	536	515	527	3,873,000	527
1999-02-19	502	534	502	518	4,833,000	518
1999-02-18	486	518	479	508	4,412,000	508
1999-02-17	485	485	466	466	1,547,000	466
1999-02-16	458	470	455	460	713,000	460
1999-02-15	465	465	457	461	1,062,000	461
1999-02-12	480	487	479	479	1,010,000	479
1999-02-10	488	488	472	475	1,710,000	475
1999-02-09	496	505	492	493	5,237,000	493
1999-02-08	485	495	480	481	3,573,000	481
1999-02-05	445	468	445	468	1,447,000	468
1999-02-04	443	449	437	449	869,000	449
1999-02-03	425	442	425	438	541,000	438
1999-02-02	428	434	423	434	397,000	434
1999-02-01	432	436	423	428	654,000	428
1999-01-29	450	457	420	420	700,000	420
1999-01-28	455	456	445	449	372,000	449
1999-01-27	445	450	443	450	260,000	450
1999-01-26	436	451	436	445	591,000	445
1999-01-25	423	436	421	421	371,000	421
1999-01-22	447	450	428	428	555,000	428
1999-01-21	430	459	430	449	309,000	449
1999-01-20	426	450	426	430	357,000	430
1999-01-19	435	448	425	425	243,000	425
1999-01-18	420	453	420	433	631,000	433
1999-01-14	397	422	397	422	480,000	422
1999-01-13	399	402	397	398	409,000	398
1999-01-12	405	405	398	402	523,000	402
1999-01-11	397	406	397	406	343,000	406
1999-01-08	401	403	397	397	585,000	397
1999-01-07	417	420	403	403	948,000	403
1999-01-06	402	403	397	402	342,000	402
1999-01-05	403	403	396	397	448,000	397
1999-01-04	412	415	398	398	220,000	398

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