6471 日本精工(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30303306301306348,000306
2002-12-273093113083081,322,000308
2002-12-263033092993081,371,000308
2002-12-252993022983011,287,000301
2002-12-243023052952991,374,000299
2002-12-202952962892921,248,000292
2002-12-192882942842931,617,000293
2002-12-182942942832881,484,000288
2002-12-172982982932961,586,000296
2002-12-162942962922932,274,000293
2002-12-132962982902923,876,000292
2002-12-123023062993001,603,000300
2002-12-113113123043062,509,000306
2002-12-103003073003062,061,000306
2002-12-093093133043101,446,000310
2002-12-063133133013041,833,000304
2002-12-053133203083191,661,000319
2002-12-043163213113171,284,000317
2002-12-033293323163161,633,000316
2002-12-023343383223291,514,000329
2002-11-293283403233392,401,000339
2002-11-283173333153294,470,000329
2002-11-273093143003062,749,000306
2002-11-263113183063146,099,000314
2002-11-252973022933012,756,000301
2002-11-223013012902912,428,000291
2002-11-212862932822913,000,000291
2002-11-202722812712812,727,000281
2002-11-192742792612703,734,000270
2002-11-183013012822832,223,000283
2002-11-152933202893103,163,000310
2002-11-143033062882881,666,000288
2002-11-133203203033071,347,000307
2002-11-123003233003201,640,000320
2002-11-113093193003062,981,000306
2002-11-083403413213242,657,000324
2002-11-073373493353412,169,000341
2002-11-063433433263424,012,000342
2002-11-053053393033335,121,000333
2002-11-012962982862892,079,000289
2002-10-313053112942952,158,000295
2002-10-302973022943001,894,000300
2002-10-292963002932972,438,000297
2002-10-282963042933042,257,000304
2002-10-252852972852952,625,000295
2002-10-242963012872902,076,000290
2002-10-232913002822912,420,000291
2002-10-223183192912912,298,000291
2002-10-213213243113192,318,000319
2002-10-183113213093213,269,000321
2002-10-173063183053073,445,000307
2002-10-163083133033074,274,000307
2002-10-153043102953034,415,000303
2002-10-112993072972994,067,000299
2002-10-102792992762959,008,000295
2002-10-092842872702749,814,000274
2002-10-082902922752755,737,000275
2002-10-073073072892904,693,000290
2002-10-043223333193224,718,000322
2002-10-033453503253335,530,000333
2002-10-023833883633651,471,000365
2002-10-013863873753781,278,000378
2002-09-30391402391396953,000396
2002-09-273954073954041,448,000404
2002-09-263813883813841,378,000384
2002-09-25385395378378896,000378
2002-09-244024023833871,243,000387
2002-09-204024123913931,412,000393
2002-09-194194204094101,226,000410
2002-09-184004023873941,042,000394
2002-09-173954123934071,361,000407
2002-09-133953953843884,416,000388
2002-09-123923983853961,252,000396
2002-09-113883953873941,564,000394
2002-09-103853953793841,960,000384
2002-09-093773863753841,817,000384
2002-09-063663713583683,809,000368
2002-09-053803873773793,649,000379
2002-09-043833893753772,638,000377
2002-09-034044083953951,564,000395
2002-09-02424424410411841,000411
2002-08-304214294144191,638,000419
2002-08-294314344184181,089,000418
2002-08-284384504354365,300,000436
2002-08-274394434304301,824,000430
2002-08-264254454244383,380,000438
2002-08-234214254144201,896,000420
2002-08-224074183964112,101,000411
2002-08-213914043914021,301,000402
2002-08-204014053933951,030,000395
2002-08-194134133923961,708,000396
2002-08-164194194064101,158,000410
2002-08-15417418412418974,000418
2002-08-144064063984021,546,000402
2002-08-134134154054081,784,000408
2002-08-124214214034143,156,000414
2002-08-094164284164232,194,000423
2002-08-084104214074122,772,000412
2002-08-073884023883961,900,000396
2002-08-063833873743782,652,000378
2002-08-053964043873932,042,000393
2002-08-024044073973982,572,000398
2002-08-014224254114121,761,000412
2002-07-314374404224271,550,000427
2002-07-304344484324421,721,000442
2002-07-294304444174293,475,000429
2002-07-264344374214283,620,000428
2002-07-254684744454491,491,000449
2002-07-244704744604611,225,000461
2002-07-234724834714761,018,000476
2002-07-22473490472479960,000479
2002-07-194975084904932,716,000493
2002-07-184854984854961,538,000496
2002-07-174834874784841,601,000484
2002-07-164915044864871,149,000487
2002-07-15504510496500913,000500
2002-07-125135215045141,170,000514
2002-07-115165164935011,557,000501
2002-07-105375395265261,092,000526
2002-07-095205375165351,112,000535
2002-07-085425425095101,180,000510
2002-07-05517530517525831,000525
2002-07-04519524506510930,000510
2002-07-035085295055261,502,000526
2002-07-02496509492509904,000509
2002-07-014935134935061,065,000506
2002-06-284905074834981,365,000498
2002-06-27480484475478979,000478
2002-06-264914944654711,893,000471
2002-06-255055154965081,639,000508
2002-06-244815044814991,338,000499
2002-06-215165164935011,614,000501
2002-06-204945304825303,906,000530
2002-06-195145204924991,885,000499
2002-06-185195255105221,542,000522
2002-06-175265305115121,076,000512
2002-06-145455455245303,163,000530
2002-06-13548552534536938,000536
2002-06-125525555425451,514,000545
2002-06-11560568559561620,000561
2002-06-10570573558559690,000559
2002-06-075695715625661,183,000566
2002-06-065935985815891,319,000589
2002-06-055825925795921,483,000592
2002-06-04595602582582999,000582
2002-06-03588594581591902,000591
2002-05-315805995805812,326,000581
2002-05-305965995865901,227,000590
2002-05-295996155946071,660,000607
2002-05-285936155936092,228,000609
2002-05-27606610598602962,000602
2002-05-246026095906011,235,000601
2002-05-236186196006102,676,000610
2002-05-226076156036092,357,000609
2002-05-215976055956041,958,000604
2002-05-206006055956022,595,000602
2002-05-175955985895922,160,000592
2002-05-165855935815902,114,000590
2002-05-155775855665801,801,000580
2002-05-14569569555559781,000559
2002-05-135735735585611,107,000561
2002-05-105805845775801,197,000580
2002-05-095825925815871,542,000587
2002-05-085595775585751,274,000575
2002-05-075725725515571,873,000557
2002-05-02556572552562803,000562
2002-05-015615645505531,273,000553
2002-04-305675725555581,020,000558
2002-04-265795835735751,171,000575
2002-04-255885885705761,088,000576
2002-04-245805895735831,145,000583
2002-04-235855945805871,842,000587
2002-04-225755885675862,208,000586
2002-04-195665755585661,508,000566
2002-04-185715805655752,638,000575
2002-04-175865885745816,109,000581
2002-04-165355575345463,268,000546
2002-04-155325385245323,973,000532
2002-04-125445595375423,365,000542
2002-04-115735805645641,984,000564
2002-04-105645725585661,655,000566
2002-04-095985995655723,092,000572
2002-04-085996135976102,586,000610
2002-04-056016035915971,931,000597
2002-04-045936155936012,059,000601
2002-04-035706095605952,013,000595
2002-04-025525835455731,146,000573
2002-04-01560566546550778,000550
2002-03-29565574549550972,000550
2002-03-28588588568573942,000573
2002-03-275555875505781,338,000578
2002-03-265505655505542,019,000554
2002-03-255685785505781,404,000578
2002-03-226066065645641,620,000564
2002-03-206176175906021,945,000602
2002-03-195866075856021,650,000602
2002-03-186036116036061,875,000606
2002-03-155916125906023,547,000602
2002-03-145625795595762,471,000576
2002-03-135505705425422,435,000542
2002-03-125805885575605,191,000560
2002-03-116266265915993,101,000599
2002-03-086036355906268,143,000626
2002-03-075805855705852,554,000585
2002-03-065565735545652,710,000565
2002-03-055805805505663,971,000566
2002-03-045395705385655,895,000565
2002-03-015225255115194,684,000519
2002-02-285165535145275,795,000527
2002-02-274885144885145,089,000514
2002-02-26463464454458945,000458
2002-02-25467469457458951,000458
2002-02-224544744524712,066,000471
2002-02-214504584394563,744,000456
2002-02-204614644404462,834,000446
2002-02-194904904644661,211,000466
2002-02-184904924854861,382,000486
2002-02-154985094834851,427,000485
2002-02-144845124845022,191,000502
2002-02-134724964624892,143,000489
2002-02-124754774594712,486,000471
2002-02-084674694584672,798,000467
2002-02-074764834694721,265,000472
2002-02-064834854764771,381,000477
2002-02-05484490475478962,000478
2002-02-04508510491492554,000492
2002-02-015125205005081,807,000508
2002-01-31499505493504729,000504
2002-01-305005044865002,156,000500
2002-01-295025054904911,722,000491
2002-01-285105305065212,562,000521
2002-01-254895144855113,525,000511
2002-01-244814914814901,811,000490
2002-01-234794914794901,069,000490
2002-01-224944954754751,072,000475
2002-01-214904954854901,343,000490
2002-01-184774904764871,793,000487
2002-01-174724754654722,336,000472
2002-01-164534604454541,646,000454
2002-01-15461474458463981,000463
2002-01-114754784594702,104,000470
2002-01-104844984684732,198,000473
2002-01-094724894684831,342,000483
2002-01-084914954834871,548,000487
2002-01-074815054784991,877,000499
2002-01-04467477466476637,000476

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