6471 日本精工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 444 | 452 | 444 | 452 | 517,000 | 452 |
| 2001-12-27 | 443 | 453 | 441 | 453 | 968,000 | 453 |
| 2001-12-26 | 446 | 452 | 443 | 443 | 613,000 | 443 |
| 2001-12-25 | 454 | 458 | 444 | 446 | 1,350,000 | 446 |
| 2001-12-21 | 453 | 457 | 447 | 454 | 1,629,000 | 454 |
| 2001-12-20 | 459 | 466 | 446 | 453 | 1,354,000 | 453 |
| 2001-12-19 | 461 | 472 | 456 | 464 | 1,083,000 | 464 |
| 2001-12-18 | 466 | 479 | 461 | 470 | 1,699,000 | 470 |
| 2001-12-17 | 480 | 481 | 463 | 471 | 2,626,000 | 471 |
| 2001-12-14 | 483 | 486 | 466 | 469 | 5,495,000 | 469 |
| 2001-12-13 | 481 | 481 | 467 | 468 | 1,430,000 | 468 |
| 2001-12-12 | 471 | 496 | 470 | 491 | 4,833,000 | 491 |
| 2001-12-11 | 462 | 462 | 452 | 459 | 2,445,000 | 459 |
| 2001-12-10 | 449 | 471 | 444 | 457 | 3,372,000 | 457 |
| 2001-12-07 | 438 | 454 | 435 | 451 | 1,632,000 | 451 |
| 2001-12-06 | 442 | 454 | 435 | 439 | 1,919,000 | 439 |
| 2001-12-05 | 414 | 423 | 408 | 412 | 1,380,000 | 412 |
| 2001-12-04 | 424 | 424 | 403 | 409 | 1,614,000 | 409 |
| 2001-12-03 | 432 | 440 | 417 | 420 | 1,062,000 | 420 |
| 2001-11-30 | 440 | 443 | 435 | 435 | 1,027,000 | 435 |
| 2001-11-29 | 430 | 446 | 430 | 440 | 1,791,000 | 440 |
| 2001-11-28 | 453 | 465 | 442 | 442 | 1,081,000 | 442 |
| 2001-11-27 | 459 | 475 | 459 | 463 | 1,264,000 | 463 |
| 2001-11-26 | 450 | 470 | 450 | 460 | 1,229,000 | 460 |
| 2001-11-22 | 460 | 468 | 447 | 451 | 1,577,000 | 451 |
| 2001-11-21 | 458 | 489 | 449 | 454 | 7,526,000 | 454 |
| 2001-11-20 | 411 | 453 | 411 | 446 | 3,696,000 | 446 |
| 2001-11-19 | 393 | 418 | 393 | 409 | 1,187,000 | 409 |
| 2001-11-16 | 390 | 423 | 389 | 408 | 996,000 | 408 |
| 2001-11-15 | 383 | 395 | 381 | 395 | 1,077,000 | 395 |
| 2001-11-14 | 385 | 395 | 382 | 388 | 572,000 | 388 |
| 2001-11-13 | 387 | 391 | 375 | 380 | 829,000 | 380 |
| 2001-11-12 | 394 | 399 | 389 | 395 | 648,000 | 395 |
| 2001-11-09 | 406 | 406 | 396 | 396 | 1,206,000 | 396 |
| 2001-11-08 | 398 | 409 | 392 | 406 | 818,000 | 406 |
| 2001-11-07 | 414 | 417 | 396 | 396 | 1,025,000 | 396 |
| 2001-11-06 | 421 | 425 | 416 | 419 | 976,000 | 419 |
| 2001-11-05 | 412 | 415 | 409 | 413 | 1,012,000 | 413 |
| 2001-11-02 | 405 | 408 | 401 | 407 | 1,311,000 | 407 |
| 2001-11-01 | 409 | 418 | 399 | 410 | 1,241,000 | 410 |
| 2001-10-31 | 412 | 417 | 408 | 408 | 1,016,000 | 408 |
| 2001-10-30 | 411 | 421 | 411 | 417 | 1,305,000 | 417 |
| 2001-10-29 | 442 | 444 | 421 | 421 | 1,720,000 | 421 |
| 2001-10-26 | 452 | 460 | 447 | 449 | 3,172,000 | 449 |
| 2001-10-25 | 433 | 450 | 433 | 442 | 2,055,000 | 442 |
| 2001-10-24 | 435 | 444 | 433 | 438 | 1,873,000 | 438 |
| 2001-10-23 | 431 | 438 | 430 | 438 | 1,527,000 | 438 |
| 2001-10-22 | 432 | 436 | 431 | 431 | 1,073,000 | 431 |
| 2001-10-19 | 431 | 439 | 430 | 432 | 966,000 | 432 |
| 2001-10-18 | 435 | 435 | 429 | 432 | 1,521,000 | 432 |
| 2001-10-17 | 433 | 439 | 430 | 436 | 842,000 | 436 |
| 2001-10-16 | 429 | 444 | 429 | 440 | 1,153,000 | 440 |
| 2001-10-15 | 421 | 434 | 421 | 429 | 739,000 | 429 |
| 2001-10-12 | 435 | 437 | 417 | 417 | 2,640,000 | 417 |
| 2001-10-11 | 416 | 432 | 415 | 430 | 1,757,000 | 430 |
| 2001-10-10 | 405 | 418 | 403 | 416 | 1,677,000 | 416 |
| 2001-10-09 | 412 | 416 | 403 | 407 | 1,913,000 | 407 |
| 2001-10-05 | 404 | 420 | 402 | 415 | 2,794,000 | 415 |
| 2001-10-04 | 391 | 406 | 391 | 403 | 2,474,000 | 403 |
| 2001-10-03 | 403 | 403 | 389 | 390 | 1,054,000 | 390 |
| 2001-10-02 | 370 | 388 | 367 | 388 | 1,055,000 | 388 |
| 2001-10-01 | 363 | 371 | 362 | 367 | 1,341,000 | 367 |
| 2001-09-28 | 358 | 368 | 358 | 358 | 1,830,000 | 358 |
| 2001-09-27 | 352 | 364 | 351 | 364 | 1,445,000 | 364 |
| 2001-09-26 | 350 | 366 | 350 | 356 | 1,370,000 | 356 |
| 2001-09-25 | 368 | 375 | 357 | 360 | 1,453,000 | 360 |
| 2001-09-21 | 374 | 384 | 362 | 371 | 1,628,000 | 371 |
| 2001-09-20 | 370 | 377 | 363 | 367 | 1,679,000 | 367 |
| 2001-09-19 | 372 | 389 | 372 | 385 | 1,591,000 | 385 |
| 2001-09-18 | 363 | 388 | 363 | 382 | 1,433,000 | 382 |
| 2001-09-17 | 365 | 369 | 350 | 356 | 724,000 | 356 |
| 2001-09-14 | 363 | 391 | 360 | 390 | 2,634,000 | 390 |
| 2001-09-13 | 359 | 373 | 359 | 368 | 1,740,000 | 368 |
| 2001-09-12 | 364 | 373 | 359 | 359 | 1,380,000 | 359 |
| 2001-09-11 | 395 | 402 | 392 | 399 | 736,000 | 399 |
| 2001-09-10 | 400 | 403 | 391 | 395 | 1,527,000 | 395 |
| 2001-09-07 | 420 | 420 | 408 | 410 | 922,000 | 410 |
| 2001-09-06 | 415 | 426 | 414 | 422 | 725,000 | 422 |
| 2001-09-05 | 419 | 420 | 406 | 417 | 1,518,000 | 417 |
| 2001-09-04 | 408 | 416 | 402 | 415 | 1,082,000 | 415 |
| 2001-09-03 | 428 | 428 | 410 | 411 | 822,000 | 411 |
| 2001-08-31 | 432 | 432 | 421 | 427 | 888,000 | 427 |
| 2001-08-30 | 436 | 438 | 423 | 432 | 1,153,000 | 432 |
| 2001-08-29 | 442 | 447 | 440 | 441 | 800,000 | 441 |
| 2001-08-28 | 450 | 455 | 440 | 444 | 2,675,000 | 444 |
| 2001-08-27 | 474 | 475 | 456 | 459 | 1,949,000 | 459 |
| 2001-08-24 | 471 | 473 | 465 | 469 | 1,494,000 | 469 |
| 2001-08-23 | 482 | 484 | 470 | 475 | 1,826,000 | 475 |
| 2001-08-22 | 479 | 498 | 475 | 483 | 1,502,000 | 483 |
| 2001-08-21 | 489 | 494 | 482 | 488 | 1,192,000 | 488 |
| 2001-08-20 | 501 | 504 | 484 | 489 | 1,253,000 | 489 |
| 2001-08-17 | 514 | 519 | 504 | 515 | 927,000 | 515 |
| 2001-08-16 | 509 | 512 | 502 | 505 | 753,000 | 505 |
| 2001-08-15 | 523 | 523 | 507 | 515 | 499,000 | 515 |
| 2001-08-14 | 505 | 521 | 504 | 517 | 1,103,000 | 517 |
| 2001-08-13 | 509 | 514 | 496 | 499 | 1,112,000 | 499 |
| 2001-08-10 | 513 | 521 | 512 | 519 | 1,460,000 | 519 |
| 2001-08-09 | 517 | 526 | 516 | 520 | 982,000 | 520 |
| 2001-08-08 | 530 | 533 | 524 | 527 | 938,000 | 527 |
| 2001-08-07 | 518 | 532 | 511 | 526 | 1,482,000 | 526 |
| 2001-08-06 | 509 | 527 | 506 | 526 | 1,602,000 | 526 |
| 2001-08-03 | 513 | 524 | 510 | 511 | 1,184,000 | 511 |
| 2001-08-02 | 498 | 536 | 492 | 528 | 3,668,000 | 528 |
| 2001-08-01 | 486 | 491 | 479 | 486 | 1,944,000 | 486 |
| 2001-07-31 | 465 | 485 | 460 | 475 | 1,314,000 | 475 |
| 2001-07-30 | 478 | 478 | 453 | 455 | 1,114,000 | 455 |
| 2001-07-27 | 475 | 480 | 466 | 473 | 1,028,000 | 473 |
| 2001-07-26 | 479 | 485 | 475 | 477 | 1,505,000 | 477 |
| 2001-07-25 | 466 | 478 | 462 | 469 | 797,000 | 469 |
| 2001-07-24 | 466 | 471 | 461 | 471 | 853,000 | 471 |
| 2001-07-23 | 479 | 479 | 460 | 466 | 1,228,000 | 466 |
| 2001-07-19 | 483 | 485 | 467 | 469 | 1,257,000 | 469 |
| 2001-07-18 | 487 | 487 | 481 | 483 | 1,032,000 | 483 |
| 2001-07-17 | 488 | 491 | 481 | 484 | 886,000 | 484 |
| 2001-07-16 | 500 | 505 | 490 | 493 | 1,605,000 | 493 |
| 2001-07-13 | 493 | 500 | 483 | 489 | 2,854,000 | 489 |
| 2001-07-12 | 490 | 495 | 489 | 495 | 1,446,000 | 495 |
| 2001-07-11 | 495 | 495 | 485 | 486 | 1,917,000 | 486 |
| 2001-07-10 | 499 | 506 | 493 | 499 | 2,212,000 | 499 |
| 2001-07-09 | 514 | 523 | 495 | 503 | 2,318,000 | 503 |
| 2001-07-06 | 519 | 525 | 511 | 518 | 2,163,000 | 518 |
| 2001-07-05 | 510 | 512 | 505 | 510 | 849,000 | 510 |
| 2001-07-04 | 523 | 524 | 510 | 512 | 1,394,000 | 512 |
| 2001-07-03 | 536 | 538 | 525 | 527 | 1,084,000 | 527 |
| 2001-07-02 | 540 | 540 | 520 | 526 | 1,496,000 | 526 |
| 2001-06-29 | 545 | 548 | 534 | 539 | 1,952,000 | 539 |
| 2001-06-28 | 550 | 556 | 533 | 540 | 2,308,000 | 540 |
| 2001-06-27 | 542 | 570 | 541 | 551 | 3,842,000 | 551 |
| 2001-06-26 | 540 | 542 | 537 | 539 | 994,000 | 539 |
| 2001-06-25 | 548 | 551 | 537 | 538 | 870,000 | 538 |
| 2001-06-22 | 552 | 559 | 537 | 544 | 1,891,000 | 544 |
| 2001-06-21 | 550 | 556 | 545 | 555 | 1,344,000 | 555 |
| 2001-06-20 | 555 | 559 | 544 | 545 | 1,395,000 | 545 |
| 2001-06-19 | 552 | 565 | 545 | 545 | 970,000 | 545 |
| 2001-06-18 | 561 | 564 | 553 | 559 | 1,451,000 | 559 |
| 2001-06-15 | 571 | 578 | 564 | 571 | 1,386,000 | 571 |
| 2001-06-14 | 584 | 587 | 577 | 581 | 830,000 | 581 |
| 2001-06-13 | 576 | 585 | 573 | 574 | 894,000 | 574 |
| 2001-06-12 | 584 | 597 | 572 | 572 | 847,000 | 572 |
| 2001-06-11 | 604 | 618 | 593 | 593 | 1,310,000 | 593 |
| 2001-06-08 | 604 | 615 | 596 | 606 | 3,944,000 | 606 |
| 2001-06-07 | 580 | 595 | 574 | 594 | 1,599,000 | 594 |
| 2001-06-06 | 600 | 600 | 579 | 579 | 1,538,000 | 579 |
| 2001-06-05 | 596 | 602 | 582 | 592 | 1,300,000 | 592 |
| 2001-06-04 | 614 | 614 | 594 | 603 | 1,113,000 | 603 |
| 2001-06-01 | 615 | 623 | 604 | 608 | 1,438,000 | 608 |
| 2001-05-31 | 626 | 627 | 603 | 606 | 1,591,000 | 606 |
| 2001-05-30 | 635 | 645 | 633 | 636 | 783,000 | 636 |
| 2001-05-29 | 642 | 666 | 636 | 642 | 1,483,000 | 642 |
| 2001-05-28 | 640 | 648 | 633 | 635 | 681,000 | 635 |
| 2001-05-25 | 636 | 643 | 631 | 632 | 1,377,000 | 632 |
| 2001-05-24 | 640 | 645 | 632 | 638 | 1,603,000 | 638 |
| 2001-05-23 | 660 | 672 | 627 | 648 | 2,791,000 | 648 |
| 2001-05-22 | 670 | 673 | 653 | 655 | 2,107,000 | 655 |
| 2001-05-21 | 660 | 667 | 657 | 662 | 1,851,000 | 662 |
| 2001-05-18 | 633 | 648 | 625 | 647 | 1,374,000 | 647 |
| 2001-05-17 | 647 | 658 | 624 | 630 | 1,619,000 | 630 |
| 2001-05-16 | 660 | 665 | 636 | 637 | 3,773,000 | 637 |
| 2001-05-15 | 622 | 635 | 618 | 632 | 1,083,000 | 632 |
| 2001-05-14 | 645 | 646 | 622 | 627 | 1,529,000 | 627 |
| 2001-05-11 | 638 | 651 | 628 | 649 | 2,083,000 | 649 |
| 2001-05-10 | 627 | 656 | 627 | 628 | 1,296,000 | 628 |
| 2001-05-09 | 640 | 640 | 612 | 630 | 2,955,000 | 630 |
| 2001-05-08 | 659 | 660 | 641 | 650 | 3,432,000 | 650 |
| 2001-05-07 | 672 | 686 | 657 | 660 | 8,460,000 | 660 |
| 2001-05-02 | 613 | 616 | 595 | 602 | 1,996,000 | 602 |
| 2001-05-01 | 590 | 615 | 590 | 612 | 3,450,000 | 612 |
| 2001-04-27 | 585 | 588 | 576 | 584 | 1,706,000 | 584 |
| 2001-04-26 | 575 | 579 | 572 | 575 | 1,688,000 | 575 |
| 2001-04-25 | 565 | 569 | 558 | 565 | 851,000 | 565 |
| 2001-04-24 | 559 | 563 | 552 | 562 | 912,000 | 562 |
| 2001-04-23 | 555 | 572 | 553 | 555 | 1,073,000 | 555 |
| 2001-04-20 | 560 | 563 | 552 | 559 | 1,242,000 | 559 |
| 2001-04-19 | 557 | 564 | 548 | 550 | 2,125,000 | 550 |
| 2001-04-18 | 545 | 555 | 540 | 548 | 1,772,000 | 548 |
| 2001-04-17 | 557 | 561 | 531 | 539 | 2,158,000 | 539 |
| 2001-04-16 | 568 | 568 | 558 | 564 | 809,000 | 564 |
| 2001-04-13 | 560 | 568 | 551 | 559 | 1,713,000 | 559 |
| 2001-04-12 | 549 | 557 | 542 | 550 | 846,000 | 550 |
| 2001-04-11 | 553 | 553 | 537 | 549 | 1,506,000 | 549 |
| 2001-04-10 | 537 | 552 | 535 | 539 | 1,900,000 | 539 |
| 2001-04-09 | 548 | 548 | 535 | 539 | 1,691,000 | 539 |
| 2001-04-06 | 575 | 576 | 537 | 539 | 3,121,000 | 539 |
| 2001-04-05 | 575 | 585 | 562 | 565 | 2,172,000 | 565 |
| 2001-04-04 | 557 | 572 | 546 | 565 | 1,840,000 | 565 |
| 2001-04-03 | 545 | 563 | 545 | 560 | 1,460,000 | 560 |
| 2001-04-02 | 550 | 550 | 533 | 540 | 1,922,000 | 540 |
| 2001-03-30 | 563 | 575 | 559 | 566 | 1,404,000 | 566 |
| 2001-03-29 | 576 | 586 | 567 | 567 | 1,740,000 | 567 |
| 2001-03-28 | 582 | 582 | 567 | 570 | 1,171,000 | 570 |
| 2001-03-27 | 580 | 594 | 575 | 588 | 2,619,000 | 588 |
| 2001-03-26 | 565 | 586 | 556 | 586 | 3,347,000 | 586 |
| 2001-03-23 | 535 | 551 | 529 | 545 | 2,238,000 | 545 |
| 2001-03-22 | 553 | 553 | 520 | 520 | 2,910,000 | 520 |
| 2001-03-21 | 499 | 534 | 492 | 534 | 2,376,000 | 534 |
| 2001-03-19 | 514 | 525 | 490 | 499 | 2,148,000 | 499 |
| 2001-03-16 | 521 | 524 | 499 | 506 | 2,372,000 | 506 |
| 2001-03-15 | 490 | 523 | 484 | 523 | 2,499,000 | 523 |
| 2001-03-14 | 510 | 523 | 489 | 494 | 3,698,000 | 494 |
| 2001-03-13 | 506 | 515 | 498 | 510 | 2,707,000 | 510 |
| 2001-03-12 | 521 | 529 | 505 | 516 | 2,803,000 | 516 |
| 2001-03-09 | 532 | 538 | 523 | 530 | 6,049,000 | 530 |
| 2001-03-08 | 520 | 564 | 518 | 552 | 5,111,000 | 552 |
| 2001-03-07 | 530 | 538 | 503 | 510 | 3,934,000 | 510 |
| 2001-03-06 | 498 | 522 | 495 | 520 | 2,865,000 | 520 |
| 2001-03-05 | 485 | 500 | 483 | 488 | 1,744,000 | 488 |
| 2001-03-02 | 500 | 503 | 479 | 480 | 3,693,000 | 480 |
| 2001-03-01 | 511 | 516 | 503 | 505 | 2,424,000 | 505 |
| 2001-02-28 | 511 | 520 | 507 | 515 | 2,083,000 | 515 |
| 2001-02-27 | 530 | 535 | 510 | 519 | 3,571,000 | 519 |
| 2001-02-26 | 562 | 562 | 535 | 535 | 1,908,000 | 535 |
| 2001-02-23 | 523 | 548 | 521 | 536 | 1,943,000 | 536 |
| 2001-02-22 | 548 | 548 | 517 | 520 | 2,320,000 | 520 |
| 2001-02-21 | 559 | 560 | 546 | 550 | 1,557,000 | 550 |
| 2001-02-20 | 580 | 580 | 565 | 570 | 1,229,000 | 570 |
| 2001-02-19 | 580 | 593 | 576 | 582 | 1,175,000 | 582 |
| 2001-02-16 | 590 | 590 | 571 | 574 | 1,883,000 | 574 |
| 2001-02-15 | 584 | 590 | 579 | 580 | 3,417,000 | 580 |
| 2001-02-14 | 599 | 602 | 587 | 594 | 2,544,000 | 594 |
| 2001-02-13 | 628 | 628 | 614 | 622 | 899,000 | 622 |
| 2001-02-09 | 600 | 609 | 592 | 608 | 2,076,000 | 608 |
| 2001-02-08 | 600 | 610 | 582 | 610 | 1,932,000 | 610 |
| 2001-02-07 | 612 | 617 | 605 | 617 | 1,076,000 | 617 |
| 2001-02-06 | 630 | 632 | 615 | 617 | 893,000 | 617 |
| 2001-02-05 | 650 | 650 | 634 | 636 | 742,000 | 636 |
| 2001-02-02 | 650 | 670 | 650 | 650 | 1,451,000 | 650 |
| 2001-02-01 | 644 | 649 | 636 | 649 | 1,127,000 | 649 |
| 2001-01-31 | 616 | 629 | 616 | 628 | 851,000 | 628 |
| 2001-01-30 | 636 | 637 | 609 | 616 | 1,594,000 | 616 |
| 2001-01-29 | 639 | 655 | 624 | 631 | 928,000 | 631 |
| 2001-01-26 | 631 | 638 | 613 | 622 | 1,024,000 | 622 |
| 2001-01-25 | 634 | 644 | 627 | 639 | 546,000 | 639 |
| 2001-01-24 | 624 | 628 | 620 | 624 | 1,375,000 | 624 |
| 2001-01-23 | 645 | 650 | 635 | 644 | 718,000 | 644 |
| 2001-01-22 | 674 | 674 | 646 | 648 | 784,000 | 648 |
| 2001-01-19 | 660 | 675 | 655 | 655 | 1,044,000 | 655 |
| 2001-01-18 | 655 | 664 | 638 | 650 | 1,003,000 | 650 |
| 2001-01-17 | 652 | 655 | 635 | 643 | 803,000 | 643 |
| 2001-01-16 | 660 | 660 | 634 | 652 | 1,614,000 | 652 |
| 2001-01-15 | 636 | 665 | 622 | 630 | 996,000 | 630 |
| 2001-01-12 | 630 | 650 | 604 | 616 | 1,685,000 | 616 |
| 2001-01-11 | 643 | 643 | 620 | 634 | 1,013,000 | 634 |
| 2001-01-10 | 637 | 646 | 625 | 643 | 974,000 | 643 |
| 2001-01-09 | 672 | 688 | 646 | 657 | 1,216,000 | 657 |
| 2001-01-05 | 685 | 698 | 665 | 668 | 943,000 | 668 |
| 2001-01-04 | 713 | 714 | 685 | 685 | 571,000 | 685 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株