6471 日本精工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 713 | 713 | 693 | 699 | 642,000 | 699 |
| 2000-12-28 | 701 | 708 | 684 | 703 | 1,042,000 | 703 |
| 2000-12-27 | 686 | 699 | 675 | 699 | 1,045,000 | 699 |
| 2000-12-26 | 689 | 710 | 681 | 702 | 1,199,000 | 702 |
| 2000-12-25 | 670 | 689 | 664 | 689 | 1,555,000 | 689 |
| 2000-12-22 | 690 | 690 | 650 | 662 | 2,229,000 | 662 |
| 2000-12-21 | 745 | 746 | 651 | 690 | 1,793,000 | 690 |
| 2000-12-20 | 770 | 773 | 737 | 751 | 1,056,000 | 751 |
| 2000-12-19 | 786 | 787 | 750 | 774 | 897,000 | 774 |
| 2000-12-18 | 799 | 799 | 770 | 778 | 745,000 | 778 |
| 2000-12-15 | 793 | 808 | 784 | 791 | 1,029,000 | 791 |
| 2000-12-14 | 790 | 815 | 784 | 786 | 1,288,000 | 786 |
| 2000-12-13 | 790 | 795 | 780 | 780 | 708,000 | 780 |
| 2000-12-12 | 790 | 793 | 770 | 770 | 635,000 | 770 |
| 2000-12-11 | 779 | 793 | 773 | 780 | 700,000 | 780 |
| 2000-12-08 | 789 | 789 | 767 | 769 | 3,107,000 | 769 |
| 2000-12-07 | 771 | 790 | 766 | 783 | 653,000 | 783 |
| 2000-12-06 | 790 | 800 | 772 | 781 | 698,000 | 781 |
| 2000-12-05 | 793 | 801 | 775 | 799 | 812,000 | 799 |
| 2000-12-04 | 781 | 799 | 779 | 781 | 715,000 | 781 |
| 2000-12-01 | 780 | 799 | 774 | 776 | 791,000 | 776 |
| 2000-11-30 | 785 | 785 | 757 | 779 | 1,307,000 | 779 |
| 2000-11-29 | 799 | 802 | 786 | 789 | 998,000 | 789 |
| 2000-11-28 | 790 | 798 | 787 | 789 | 617,000 | 789 |
| 2000-11-27 | 776 | 800 | 772 | 796 | 940,000 | 796 |
| 2000-11-24 | 779 | 795 | 765 | 775 | 719,000 | 775 |
| 2000-11-22 | 775 | 775 | 751 | 770 | 771,000 | 770 |
| 2000-11-21 | 777 | 781 | 763 | 775 | 1,155,000 | 775 |
| 2000-11-20 | 785 | 794 | 779 | 787 | 652,000 | 787 |
| 2000-11-17 | 781 | 806 | 781 | 796 | 462,000 | 796 |
| 2000-11-16 | 809 | 815 | 790 | 796 | 502,000 | 796 |
| 2000-11-15 | 809 | 822 | 803 | 809 | 349,000 | 809 |
| 2000-11-14 | 821 | 821 | 801 | 812 | 360,000 | 812 |
| 2000-11-13 | 810 | 815 | 792 | 811 | 498,000 | 811 |
| 2000-11-10 | 806 | 825 | 806 | 815 | 844,000 | 815 |
| 2000-11-09 | 834 | 834 | 807 | 815 | 327,000 | 815 |
| 2000-11-08 | 822 | 844 | 820 | 827 | 1,299,000 | 827 |
| 2000-11-07 | 807 | 824 | 801 | 813 | 1,071,000 | 813 |
| 2000-11-06 | 809 | 809 | 794 | 807 | 753,000 | 807 |
| 2000-11-02 | 793 | 819 | 785 | 799 | 1,454,000 | 799 |
| 2000-11-01 | 790 | 797 | 786 | 793 | 831,000 | 793 |
| 2000-10-31 | 790 | 792 | 768 | 786 | 910,000 | 786 |
| 2000-10-30 | 790 | 805 | 780 | 780 | 942,000 | 780 |
| 2000-10-27 | 793 | 797 | 775 | 786 | 738,000 | 786 |
| 2000-10-26 | 786 | 798 | 776 | 793 | 781,000 | 793 |
| 2000-10-25 | 797 | 797 | 785 | 791 | 922,000 | 791 |
| 2000-10-24 | 789 | 793 | 783 | 790 | 713,000 | 790 |
| 2000-10-23 | 774 | 796 | 765 | 786 | 939,000 | 786 |
| 2000-10-20 | 766 | 782 | 765 | 777 | 609,000 | 777 |
| 2000-10-19 | 760 | 762 | 743 | 756 | 786,000 | 756 |
| 2000-10-18 | 740 | 766 | 736 | 753 | 858,000 | 753 |
| 2000-10-17 | 740 | 753 | 738 | 746 | 632,000 | 746 |
| 2000-10-16 | 757 | 770 | 750 | 750 | 687,000 | 750 |
| 2000-10-13 | 733 | 761 | 733 | 755 | 1,165,000 | 755 |
| 2000-10-12 | 771 | 777 | 769 | 773 | 537,000 | 773 |
| 2000-10-11 | 785 | 785 | 772 | 775 | 712,000 | 775 |
| 2000-10-10 | 780 | 785 | 771 | 784 | 664,000 | 784 |
| 2000-10-06 | 798 | 798 | 780 | 794 | 501,000 | 794 |
| 2000-10-05 | 785 | 795 | 785 | 792 | 1,014,000 | 792 |
| 2000-10-04 | 763 | 780 | 763 | 776 | 1,053,000 | 776 |
| 2000-10-03 | 785 | 789 | 767 | 778 | 861,000 | 778 |
| 2000-10-02 | 779 | 779 | 766 | 778 | 756,000 | 778 |
| 2000-09-29 | 777 | 784 | 760 | 769 | 1,682,000 | 769 |
| 2000-09-28 | 783 | 798 | 781 | 795 | 769,000 | 795 |
| 2000-09-27 | 790 | 797 | 779 | 793 | 920,000 | 793 |
| 2000-09-26 | 787 | 800 | 787 | 796 | 420,000 | 796 |
| 2000-09-25 | 809 | 818 | 790 | 790 | 612,000 | 790 |
| 2000-09-22 | 798 | 805 | 793 | 798 | 964,000 | 798 |
| 2000-09-21 | 819 | 825 | 805 | 805 | 1,031,000 | 805 |
| 2000-09-20 | 803 | 815 | 798 | 810 | 1,120,000 | 810 |
| 2000-09-19 | 798 | 811 | 789 | 800 | 1,299,000 | 800 |
| 2000-09-18 | 790 | 799 | 781 | 789 | 722,000 | 789 |
| 2000-09-14 | 815 | 817 | 805 | 810 | 846,000 | 810 |
| 2000-09-13 | 798 | 815 | 794 | 805 | 1,091,000 | 805 |
| 2000-09-12 | 790 | 794 | 780 | 784 | 1,587,000 | 784 |
| 2000-09-11 | 814 | 814 | 795 | 799 | 546,000 | 799 |
| 2000-09-08 | 801 | 817 | 798 | 809 | 2,106,000 | 809 |
| 2000-09-07 | 808 | 809 | 796 | 799 | 774,000 | 799 |
| 2000-09-06 | 800 | 813 | 798 | 798 | 986,000 | 798 |
| 2000-09-05 | 820 | 822 | 808 | 810 | 955,000 | 810 |
| 2000-09-04 | 806 | 823 | 806 | 808 | 1,292,000 | 808 |
| 2000-09-01 | 809 | 810 | 792 | 796 | 2,791,000 | 796 |
| 2000-08-31 | 829 | 838 | 812 | 819 | 1,341,000 | 819 |
| 2000-08-30 | 852 | 852 | 830 | 839 | 1,157,000 | 839 |
| 2000-08-29 | 865 | 882 | 854 | 866 | 1,532,000 | 866 |
| 2000-08-28 | 855 | 864 | 851 | 864 | 1,601,000 | 864 |
| 2000-08-25 | 830 | 850 | 830 | 844 | 990,000 | 844 |
| 2000-08-24 | 835 | 843 | 825 | 830 | 1,061,000 | 830 |
| 2000-08-23 | 849 | 850 | 834 | 837 | 804,000 | 837 |
| 2000-08-22 | 830 | 849 | 826 | 849 | 1,268,000 | 849 |
| 2000-08-21 | 830 | 849 | 823 | 824 | 2,090,000 | 824 |
| 2000-08-18 | 815 | 820 | 790 | 810 | 1,222,000 | 810 |
| 2000-08-17 | 819 | 837 | 818 | 830 | 1,580,000 | 830 |
| 2000-08-16 | 815 | 828 | 809 | 825 | 1,154,000 | 825 |
| 2000-08-15 | 805 | 809 | 800 | 806 | 878,000 | 806 |
| 2000-08-14 | 809 | 809 | 791 | 804 | 962,000 | 804 |
| 2000-08-11 | 800 | 817 | 799 | 816 | 997,000 | 816 |
| 2000-08-10 | 811 | 822 | 791 | 814 | 502,000 | 814 |
| 2000-08-09 | 801 | 820 | 798 | 820 | 637,000 | 820 |
| 2000-08-08 | 825 | 825 | 780 | 801 | 1,566,000 | 801 |
| 2000-08-07 | 792 | 803 | 788 | 802 | 756,000 | 802 |
| 2000-08-04 | 781 | 810 | 777 | 778 | 2,836,000 | 778 |
| 2000-08-03 | 797 | 800 | 781 | 794 | 1,017,000 | 794 |
| 2000-08-02 | 809 | 829 | 809 | 824 | 1,316,000 | 824 |
| 2000-08-01 | 795 | 814 | 790 | 795 | 1,482,000 | 795 |
| 2000-07-31 | 790 | 801 | 765 | 795 | 1,874,000 | 795 |
| 2000-07-28 | 808 | 808 | 793 | 795 | 1,674,000 | 795 |
| 2000-07-27 | 849 | 849 | 820 | 828 | 998,000 | 828 |
| 2000-07-26 | 860 | 860 | 851 | 857 | 674,000 | 857 |
| 2000-07-25 | 810 | 860 | 810 | 849 | 1,709,000 | 849 |
| 2000-07-24 | 855 | 858 | 826 | 850 | 1,162,000 | 850 |
| 2000-07-21 | 885 | 895 | 855 | 861 | 1,000,000 | 861 |
| 2000-07-19 | 863 | 885 | 855 | 875 | 855,000 | 875 |
| 2000-07-18 | 912 | 912 | 853 | 873 | 1,722,000 | 873 |
| 2000-07-17 | 903 | 921 | 903 | 913 | 783,000 | 913 |
| 2000-07-14 | 903 | 917 | 903 | 912 | 1,719,000 | 912 |
| 2000-07-13 | 935 | 950 | 918 | 937 | 1,062,000 | 937 |
| 2000-07-12 | 970 | 970 | 942 | 953 | 830,000 | 953 |
| 2000-07-11 | 959 | 974 | 946 | 973 | 1,342,000 | 973 |
| 2000-07-10 | 928 | 985 | 928 | 958 | 1,512,000 | 958 |
| 2000-07-07 | 936 | 942 | 920 | 921 | 1,509,000 | 921 |
| 2000-07-06 | 937 | 945 | 937 | 945 | 1,902,000 | 945 |
| 2000-07-05 | 960 | 975 | 954 | 957 | 1,892,000 | 957 |
| 2000-07-04 | 985 | 1,000 | 975 | 990 | 3,834,000 | 990 |
| 2000-07-03 | 925 | 990 | 925 | 985 | 3,844,000 | 985 |
| 2000-06-30 | 920 | 953 | 919 | 930 | 2,490,000 | 930 |
| 2000-06-29 | 910 | 936 | 906 | 930 | 2,950,000 | 930 |
| 2000-06-28 | 897 | 921 | 890 | 915 | 2,526,000 | 915 |
| 2000-06-27 | 880 | 895 | 874 | 895 | 1,285,000 | 895 |
| 2000-06-26 | 878 | 887 | 870 | 870 | 1,710,000 | 870 |
| 2000-06-23 | 854 | 878 | 851 | 875 | 1,831,000 | 875 |
| 2000-06-22 | 870 | 887 | 862 | 864 | 3,750,000 | 864 |
| 2000-06-21 | 840 | 862 | 835 | 854 | 2,832,000 | 854 |
| 2000-06-20 | 815 | 847 | 815 | 835 | 2,249,000 | 835 |
| 2000-06-19 | 804 | 810 | 800 | 808 | 1,107,000 | 808 |
| 2000-06-16 | 810 | 829 | 809 | 809 | 1,662,000 | 809 |
| 2000-06-15 | 811 | 825 | 804 | 808 | 1,050,000 | 808 |
| 2000-06-14 | 830 | 831 | 812 | 817 | 1,475,000 | 817 |
| 2000-06-13 | 857 | 860 | 823 | 845 | 1,631,000 | 845 |
| 2000-06-12 | 848 | 856 | 844 | 852 | 1,588,000 | 852 |
| 2000-06-09 | 834 | 863 | 834 | 839 | 3,923,000 | 839 |
| 2000-06-08 | 832 | 842 | 831 | 842 | 1,143,000 | 842 |
| 2000-06-07 | 821 | 835 | 816 | 831 | 1,691,000 | 831 |
| 2000-06-06 | 827 | 849 | 814 | 814 | 1,467,000 | 814 |
| 2000-06-05 | 815 | 830 | 812 | 821 | 792,000 | 821 |
| 2000-06-02 | 810 | 843 | 809 | 819 | 1,080,000 | 819 |
| 2000-06-01 | 819 | 841 | 816 | 830 | 659,000 | 830 |
| 2000-05-31 | 825 | 848 | 825 | 829 | 1,247,000 | 829 |
| 2000-05-30 | 840 | 845 | 810 | 825 | 450,000 | 825 |
| 2000-05-29 | 837 | 849 | 830 | 849 | 451,000 | 849 |
| 2000-05-26 | 842 | 842 | 816 | 817 | 655,000 | 817 |
| 2000-05-25 | 829 | 852 | 820 | 852 | 615,000 | 852 |
| 2000-05-24 | 869 | 869 | 765 | 815 | 1,893,000 | 815 |
| 2000-05-23 | 853 | 872 | 846 | 865 | 962,000 | 865 |
| 2000-05-22 | 864 | 864 | 843 | 854 | 603,000 | 854 |
| 2000-05-19 | 855 | 865 | 855 | 865 | 1,094,000 | 865 |
| 2000-05-18 | 856 | 866 | 844 | 856 | 1,048,000 | 856 |
| 2000-05-17 | 858 | 858 | 840 | 846 | 715,000 | 846 |
| 2000-05-16 | 850 | 859 | 838 | 858 | 1,250,000 | 858 |
| 2000-05-15 | 834 | 845 | 830 | 843 | 1,362,000 | 843 |
| 2000-05-12 | 797 | 808 | 786 | 804 | 1,797,000 | 804 |
| 2000-05-11 | 823 | 825 | 782 | 797 | 571,000 | 797 |
| 2000-05-10 | 822 | 828 | 791 | 828 | 657,000 | 828 |
| 2000-05-09 | 845 | 847 | 821 | 832 | 543,000 | 832 |
| 2000-05-08 | 839 | 848 | 827 | 827 | 872,000 | 827 |
| 2000-05-02 | 854 | 855 | 830 | 835 | 1,347,000 | 835 |
| 2000-05-01 | 853 | 853 | 834 | 853 | 1,917,000 | 853 |
| 2000-04-28 | 815 | 841 | 805 | 833 | 2,008,000 | 833 |
| 2000-04-27 | 782 | 810 | 782 | 785 | 714,000 | 785 |
| 2000-04-26 | 814 | 814 | 781 | 785 | 641,000 | 785 |
| 2000-04-25 | 810 | 825 | 793 | 814 | 993,000 | 814 |
| 2000-04-24 | 764 | 812 | 764 | 810 | 1,626,000 | 810 |
| 2000-04-21 | 800 | 800 | 730 | 730 | 3,459,000 | 730 |
| 2000-04-20 | 810 | 810 | 780 | 780 | 1,329,000 | 780 |
| 2000-04-19 | 831 | 848 | 812 | 815 | 1,259,000 | 815 |
| 2000-04-18 | 855 | 860 | 810 | 830 | 1,024,000 | 830 |
| 2000-04-17 | 849 | 865 | 810 | 850 | 989,000 | 850 |
| 2000-04-14 | 855 | 870 | 832 | 869 | 1,444,000 | 869 |
| 2000-04-13 | 844 | 868 | 840 | 865 | 2,489,000 | 865 |
| 2000-04-12 | 826 | 847 | 826 | 845 | 1,358,000 | 845 |
| 2000-04-11 | 824 | 825 | 810 | 816 | 331,000 | 816 |
| 2000-04-10 | 809 | 830 | 808 | 824 | 1,130,000 | 824 |
| 2000-04-07 | 818 | 825 | 788 | 791 | 1,081,000 | 791 |
| 2000-04-06 | 825 | 825 | 809 | 816 | 804,000 | 816 |
| 2000-04-05 | 811 | 820 | 800 | 807 | 880,000 | 807 |
| 2000-04-04 | 813 | 820 | 791 | 820 | 1,115,000 | 820 |
| 2000-04-03 | 788 | 804 | 778 | 804 | 873,000 | 804 |
| 2000-03-31 | 745 | 780 | 741 | 768 | 881,000 | 768 |
| 2000-03-30 | 760 | 778 | 715 | 715 | 1,396,000 | 715 |
| 2000-03-29 | 778 | 791 | 759 | 762 | 1,435,000 | 762 |
| 2000-03-28 | 808 | 820 | 781 | 808 | 651,000 | 808 |
| 2000-03-27 | 820 | 820 | 786 | 820 | 1,525,000 | 820 |
| 2000-03-24 | 800 | 813 | 792 | 800 | 1,612,000 | 800 |
| 2000-03-23 | 799 | 802 | 786 | 787 | 2,137,000 | 787 |
| 2000-03-22 | 780 | 808 | 777 | 789 | 3,112,000 | 789 |
| 2000-03-21 | 728 | 768 | 728 | 767 | 938,000 | 767 |
| 2000-03-17 | 753 | 753 | 727 | 727 | 1,131,000 | 727 |
| 2000-03-16 | 715 | 733 | 706 | 718 | 1,974,000 | 718 |
| 2000-03-15 | 663 | 703 | 662 | 703 | 992,000 | 703 |
| 2000-03-14 | 700 | 705 | 654 | 660 | 1,561,000 | 660 |
| 2000-03-13 | 729 | 747 | 681 | 700 | 2,355,000 | 700 |
| 2000-03-10 | 729 | 735 | 710 | 720 | 3,624,000 | 720 |
| 2000-03-09 | 739 | 739 | 705 | 719 | 1,294,000 | 719 |
| 2000-03-08 | 733 | 743 | 720 | 720 | 1,614,000 | 720 |
| 2000-03-07 | 714 | 745 | 705 | 722 | 972,000 | 722 |
| 2000-03-06 | 748 | 748 | 720 | 720 | 813,000 | 720 |
| 2000-03-03 | 742 | 758 | 705 | 718 | 995,000 | 718 |
| 2000-03-02 | 751 | 762 | 732 | 732 | 2,883,000 | 732 |
| 2000-03-01 | 771 | 804 | 730 | 742 | 4,269,000 | 742 |
| 2000-02-29 | 680 | 760 | 671 | 760 | 4,506,000 | 760 |
| 2000-02-28 | 687 | 693 | 655 | 660 | 2,022,000 | 660 |
| 2000-02-25 | 680 | 687 | 660 | 685 | 1,351,000 | 685 |
| 2000-02-24 | 635 | 670 | 633 | 651 | 1,002,000 | 651 |
| 2000-02-23 | 616 | 620 | 593 | 615 | 1,015,000 | 615 |
| 2000-02-22 | 650 | 654 | 620 | 625 | 1,023,000 | 625 |
| 2000-02-21 | 668 | 668 | 643 | 643 | 618,000 | 643 |
| 2000-02-18 | 660 | 670 | 655 | 668 | 843,000 | 668 |
| 2000-02-17 | 670 | 690 | 661 | 663 | 1,084,000 | 663 |
| 2000-02-16 | 699 | 699 | 655 | 670 | 2,073,000 | 670 |
| 2000-02-15 | 705 | 711 | 695 | 700 | 1,333,000 | 700 |
| 2000-02-14 | 699 | 700 | 675 | 698 | 987,000 | 698 |
| 2000-02-10 | 676 | 701 | 658 | 700 | 3,499,000 | 700 |
| 2000-02-09 | 730 | 731 | 700 | 704 | 1,858,000 | 704 |
| 2000-02-08 | 762 | 762 | 728 | 728 | 854,000 | 728 |
| 2000-02-07 | 738 | 780 | 738 | 758 | 1,026,000 | 758 |
| 2000-02-04 | 742 | 748 | 720 | 738 | 2,157,000 | 738 |
| 2000-02-03 | 780 | 790 | 752 | 752 | 1,446,000 | 752 |
| 2000-02-02 | 795 | 802 | 780 | 780 | 1,066,000 | 780 |
| 2000-02-01 | 807 | 808 | 775 | 786 | 2,219,000 | 786 |
| 2000-01-31 | 833 | 833 | 785 | 810 | 2,236,000 | 810 |
| 2000-01-28 | 850 | 881 | 833 | 873 | 1,495,000 | 873 |
| 2000-01-27 | 814 | 856 | 802 | 855 | 1,219,000 | 855 |
| 2000-01-26 | 809 | 837 | 806 | 827 | 915,000 | 827 |
| 2000-01-25 | 840 | 840 | 800 | 802 | 1,136,000 | 802 |
| 2000-01-24 | 826 | 849 | 822 | 838 | 1,205,000 | 838 |
| 2000-01-21 | 837 | 855 | 796 | 796 | 2,022,000 | 796 |
| 2000-01-20 | 830 | 835 | 813 | 828 | 964,000 | 828 |
| 2000-01-19 | 803 | 825 | 797 | 820 | 2,149,000 | 820 |
| 2000-01-18 | 800 | 800 | 772 | 791 | 634,000 | 791 |
| 2000-01-17 | 802 | 815 | 785 | 810 | 2,086,000 | 810 |
| 2000-01-14 | 768 | 801 | 758 | 801 | 2,843,000 | 801 |
| 2000-01-13 | 690 | 731 | 688 | 701 | 1,619,000 | 701 |
| 2000-01-12 | 689 | 698 | 685 | 688 | 848,000 | 688 |
| 2000-01-11 | 684 | 709 | 675 | 708 | 1,995,000 | 708 |
| 2000-01-07 | 665 | 668 | 651 | 654 | 1,781,000 | 654 |
| 2000-01-06 | 700 | 704 | 670 | 675 | 1,639,000 | 675 |
| 2000-01-05 | 700 | 720 | 694 | 699 | 1,432,000 | 699 |
| 2000-01-04 | 719 | 719 | 700 | 700 | 548,000 | 700 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
