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