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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 303 | 306 | 301 | 306 | 348,000 | 306 |
| 2002-12-27 | 309 | 311 | 308 | 308 | 1,322,000 | 308 |
| 2002-12-26 | 303 | 309 | 299 | 308 | 1,371,000 | 308 |
| 2002-12-25 | 299 | 302 | 298 | 301 | 1,287,000 | 301 |
| 2002-12-24 | 302 | 305 | 295 | 299 | 1,374,000 | 299 |
| 2002-12-20 | 295 | 296 | 289 | 292 | 1,248,000 | 292 |
| 2002-12-19 | 288 | 294 | 284 | 293 | 1,617,000 | 293 |
| 2002-12-18 | 294 | 294 | 283 | 288 | 1,484,000 | 288 |
| 2002-12-17 | 298 | 298 | 293 | 296 | 1,586,000 | 296 |
| 2002-12-16 | 294 | 296 | 292 | 293 | 2,274,000 | 293 |
| 2002-12-13 | 296 | 298 | 290 | 292 | 3,876,000 | 292 |
| 2002-12-12 | 302 | 306 | 299 | 300 | 1,603,000 | 300 |
| 2002-12-11 | 311 | 312 | 304 | 306 | 2,509,000 | 306 |
| 2002-12-10 | 300 | 307 | 300 | 306 | 2,061,000 | 306 |
| 2002-12-09 | 309 | 313 | 304 | 310 | 1,446,000 | 310 |
| 2002-12-06 | 313 | 313 | 301 | 304 | 1,833,000 | 304 |
| 2002-12-05 | 313 | 320 | 308 | 319 | 1,661,000 | 319 |
| 2002-12-04 | 316 | 321 | 311 | 317 | 1,284,000 | 317 |
| 2002-12-03 | 329 | 332 | 316 | 316 | 1,633,000 | 316 |
| 2002-12-02 | 334 | 338 | 322 | 329 | 1,514,000 | 329 |
| 2002-11-29 | 328 | 340 | 323 | 339 | 2,401,000 | 339 |
| 2002-11-28 | 317 | 333 | 315 | 329 | 4,470,000 | 329 |
| 2002-11-27 | 309 | 314 | 300 | 306 | 2,749,000 | 306 |
| 2002-11-26 | 311 | 318 | 306 | 314 | 6,099,000 | 314 |
| 2002-11-25 | 297 | 302 | 293 | 301 | 2,756,000 | 301 |
| 2002-11-22 | 301 | 301 | 290 | 291 | 2,428,000 | 291 |
| 2002-11-21 | 286 | 293 | 282 | 291 | 3,000,000 | 291 |
| 2002-11-20 | 272 | 281 | 271 | 281 | 2,727,000 | 281 |
| 2002-11-19 | 274 | 279 | 261 | 270 | 3,734,000 | 270 |
| 2002-11-18 | 301 | 301 | 282 | 283 | 2,223,000 | 283 |
| 2002-11-15 | 293 | 320 | 289 | 310 | 3,163,000 | 310 |
| 2002-11-14 | 303 | 306 | 288 | 288 | 1,666,000 | 288 |
| 2002-11-13 | 320 | 320 | 303 | 307 | 1,347,000 | 307 |
| 2002-11-12 | 300 | 323 | 300 | 320 | 1,640,000 | 320 |
| 2002-11-11 | 309 | 319 | 300 | 306 | 2,981,000 | 306 |
| 2002-11-08 | 340 | 341 | 321 | 324 | 2,657,000 | 324 |
| 2002-11-07 | 337 | 349 | 335 | 341 | 2,169,000 | 341 |
| 2002-11-06 | 343 | 343 | 326 | 342 | 4,012,000 | 342 |
| 2002-11-05 | 305 | 339 | 303 | 333 | 5,121,000 | 333 |
| 2002-11-01 | 296 | 298 | 286 | 289 | 2,079,000 | 289 |
| 2002-10-31 | 305 | 311 | 294 | 295 | 2,158,000 | 295 |
| 2002-10-30 | 297 | 302 | 294 | 300 | 1,894,000 | 300 |
| 2002-10-29 | 296 | 300 | 293 | 297 | 2,438,000 | 297 |
| 2002-10-28 | 296 | 304 | 293 | 304 | 2,257,000 | 304 |
| 2002-10-25 | 285 | 297 | 285 | 295 | 2,625,000 | 295 |
| 2002-10-24 | 296 | 301 | 287 | 290 | 2,076,000 | 290 |
| 2002-10-23 | 291 | 300 | 282 | 291 | 2,420,000 | 291 |
| 2002-10-22 | 318 | 319 | 291 | 291 | 2,298,000 | 291 |
| 2002-10-21 | 321 | 324 | 311 | 319 | 2,318,000 | 319 |
| 2002-10-18 | 311 | 321 | 309 | 321 | 3,269,000 | 321 |
| 2002-10-17 | 306 | 318 | 305 | 307 | 3,445,000 | 307 |
| 2002-10-16 | 308 | 313 | 303 | 307 | 4,274,000 | 307 |
| 2002-10-15 | 304 | 310 | 295 | 303 | 4,415,000 | 303 |
| 2002-10-11 | 299 | 307 | 297 | 299 | 4,067,000 | 299 |
| 2002-10-10 | 279 | 299 | 276 | 295 | 9,008,000 | 295 |
| 2002-10-09 | 284 | 287 | 270 | 274 | 9,814,000 | 274 |
| 2002-10-08 | 290 | 292 | 275 | 275 | 5,737,000 | 275 |
| 2002-10-07 | 307 | 307 | 289 | 290 | 4,693,000 | 290 |
| 2002-10-04 | 322 | 333 | 319 | 322 | 4,718,000 | 322 |
| 2002-10-03 | 345 | 350 | 325 | 333 | 5,530,000 | 333 |
| 2002-10-02 | 383 | 388 | 363 | 365 | 1,471,000 | 365 |
| 2002-10-01 | 386 | 387 | 375 | 378 | 1,278,000 | 378 |
| 2002-09-30 | 391 | 402 | 391 | 396 | 953,000 | 396 |
| 2002-09-27 | 395 | 407 | 395 | 404 | 1,448,000 | 404 |
| 2002-09-26 | 381 | 388 | 381 | 384 | 1,378,000 | 384 |
| 2002-09-25 | 385 | 395 | 378 | 378 | 896,000 | 378 |
| 2002-09-24 | 402 | 402 | 383 | 387 | 1,243,000 | 387 |
| 2002-09-20 | 402 | 412 | 391 | 393 | 1,412,000 | 393 |
| 2002-09-19 | 419 | 420 | 409 | 410 | 1,226,000 | 410 |
| 2002-09-18 | 400 | 402 | 387 | 394 | 1,042,000 | 394 |
| 2002-09-17 | 395 | 412 | 393 | 407 | 1,361,000 | 407 |
| 2002-09-13 | 395 | 395 | 384 | 388 | 4,416,000 | 388 |
| 2002-09-12 | 392 | 398 | 385 | 396 | 1,252,000 | 396 |
| 2002-09-11 | 388 | 395 | 387 | 394 | 1,564,000 | 394 |
| 2002-09-10 | 385 | 395 | 379 | 384 | 1,960,000 | 384 |
| 2002-09-09 | 377 | 386 | 375 | 384 | 1,817,000 | 384 |
| 2002-09-06 | 366 | 371 | 358 | 368 | 3,809,000 | 368 |
| 2002-09-05 | 380 | 387 | 377 | 379 | 3,649,000 | 379 |
| 2002-09-04 | 383 | 389 | 375 | 377 | 2,638,000 | 377 |
| 2002-09-03 | 404 | 408 | 395 | 395 | 1,564,000 | 395 |
| 2002-09-02 | 424 | 424 | 410 | 411 | 841,000 | 411 |
| 2002-08-30 | 421 | 429 | 414 | 419 | 1,638,000 | 419 |
| 2002-08-29 | 431 | 434 | 418 | 418 | 1,089,000 | 418 |
| 2002-08-28 | 438 | 450 | 435 | 436 | 5,300,000 | 436 |
| 2002-08-27 | 439 | 443 | 430 | 430 | 1,824,000 | 430 |
| 2002-08-26 | 425 | 445 | 424 | 438 | 3,380,000 | 438 |
| 2002-08-23 | 421 | 425 | 414 | 420 | 1,896,000 | 420 |
| 2002-08-22 | 407 | 418 | 396 | 411 | 2,101,000 | 411 |
| 2002-08-21 | 391 | 404 | 391 | 402 | 1,301,000 | 402 |
| 2002-08-20 | 401 | 405 | 393 | 395 | 1,030,000 | 395 |
| 2002-08-19 | 413 | 413 | 392 | 396 | 1,708,000 | 396 |
| 2002-08-16 | 419 | 419 | 406 | 410 | 1,158,000 | 410 |
| 2002-08-15 | 417 | 418 | 412 | 418 | 974,000 | 418 |
| 2002-08-14 | 406 | 406 | 398 | 402 | 1,546,000 | 402 |
| 2002-08-13 | 413 | 415 | 405 | 408 | 1,784,000 | 408 |
| 2002-08-12 | 421 | 421 | 403 | 414 | 3,156,000 | 414 |
| 2002-08-09 | 416 | 428 | 416 | 423 | 2,194,000 | 423 |
| 2002-08-08 | 410 | 421 | 407 | 412 | 2,772,000 | 412 |
| 2002-08-07 | 388 | 402 | 388 | 396 | 1,900,000 | 396 |
| 2002-08-06 | 383 | 387 | 374 | 378 | 2,652,000 | 378 |
| 2002-08-05 | 396 | 404 | 387 | 393 | 2,042,000 | 393 |
| 2002-08-02 | 404 | 407 | 397 | 398 | 2,572,000 | 398 |
| 2002-08-01 | 422 | 425 | 411 | 412 | 1,761,000 | 412 |
| 2002-07-31 | 437 | 440 | 422 | 427 | 1,550,000 | 427 |
| 2002-07-30 | 434 | 448 | 432 | 442 | 1,721,000 | 442 |
| 2002-07-29 | 430 | 444 | 417 | 429 | 3,475,000 | 429 |
| 2002-07-26 | 434 | 437 | 421 | 428 | 3,620,000 | 428 |
| 2002-07-25 | 468 | 474 | 445 | 449 | 1,491,000 | 449 |
| 2002-07-24 | 470 | 474 | 460 | 461 | 1,225,000 | 461 |
| 2002-07-23 | 472 | 483 | 471 | 476 | 1,018,000 | 476 |
| 2002-07-22 | 473 | 490 | 472 | 479 | 960,000 | 479 |
| 2002-07-19 | 497 | 508 | 490 | 493 | 2,716,000 | 493 |
| 2002-07-18 | 485 | 498 | 485 | 496 | 1,538,000 | 496 |
| 2002-07-17 | 483 | 487 | 478 | 484 | 1,601,000 | 484 |
| 2002-07-16 | 491 | 504 | 486 | 487 | 1,149,000 | 487 |
| 2002-07-15 | 504 | 510 | 496 | 500 | 913,000 | 500 |
| 2002-07-12 | 513 | 521 | 504 | 514 | 1,170,000 | 514 |
| 2002-07-11 | 516 | 516 | 493 | 501 | 1,557,000 | 501 |
| 2002-07-10 | 537 | 539 | 526 | 526 | 1,092,000 | 526 |
| 2002-07-09 | 520 | 537 | 516 | 535 | 1,112,000 | 535 |
| 2002-07-08 | 542 | 542 | 509 | 510 | 1,180,000 | 510 |
| 2002-07-05 | 517 | 530 | 517 | 525 | 831,000 | 525 |
| 2002-07-04 | 519 | 524 | 506 | 510 | 930,000 | 510 |
| 2002-07-03 | 508 | 529 | 505 | 526 | 1,502,000 | 526 |
| 2002-07-02 | 496 | 509 | 492 | 509 | 904,000 | 509 |
| 2002-07-01 | 493 | 513 | 493 | 506 | 1,065,000 | 506 |
| 2002-06-28 | 490 | 507 | 483 | 498 | 1,365,000 | 498 |
| 2002-06-27 | 480 | 484 | 475 | 478 | 979,000 | 478 |
| 2002-06-26 | 491 | 494 | 465 | 471 | 1,893,000 | 471 |
| 2002-06-25 | 505 | 515 | 496 | 508 | 1,639,000 | 508 |
| 2002-06-24 | 481 | 504 | 481 | 499 | 1,338,000 | 499 |
| 2002-06-21 | 516 | 516 | 493 | 501 | 1,614,000 | 501 |
| 2002-06-20 | 494 | 530 | 482 | 530 | 3,906,000 | 530 |
| 2002-06-19 | 514 | 520 | 492 | 499 | 1,885,000 | 499 |
| 2002-06-18 | 519 | 525 | 510 | 522 | 1,542,000 | 522 |
| 2002-06-17 | 526 | 530 | 511 | 512 | 1,076,000 | 512 |
| 2002-06-14 | 545 | 545 | 524 | 530 | 3,163,000 | 530 |
| 2002-06-13 | 548 | 552 | 534 | 536 | 938,000 | 536 |
| 2002-06-12 | 552 | 555 | 542 | 545 | 1,514,000 | 545 |
| 2002-06-11 | 560 | 568 | 559 | 561 | 620,000 | 561 |
| 2002-06-10 | 570 | 573 | 558 | 559 | 690,000 | 559 |
| 2002-06-07 | 569 | 571 | 562 | 566 | 1,183,000 | 566 |
| 2002-06-06 | 593 | 598 | 581 | 589 | 1,319,000 | 589 |
| 2002-06-05 | 582 | 592 | 579 | 592 | 1,483,000 | 592 |
| 2002-06-04 | 595 | 602 | 582 | 582 | 999,000 | 582 |
| 2002-06-03 | 588 | 594 | 581 | 591 | 902,000 | 591 |
| 2002-05-31 | 580 | 599 | 580 | 581 | 2,326,000 | 581 |
| 2002-05-30 | 596 | 599 | 586 | 590 | 1,227,000 | 590 |
| 2002-05-29 | 599 | 615 | 594 | 607 | 1,660,000 | 607 |
| 2002-05-28 | 593 | 615 | 593 | 609 | 2,228,000 | 609 |
| 2002-05-27 | 606 | 610 | 598 | 602 | 962,000 | 602 |
| 2002-05-24 | 602 | 609 | 590 | 601 | 1,235,000 | 601 |
| 2002-05-23 | 618 | 619 | 600 | 610 | 2,676,000 | 610 |
| 2002-05-22 | 607 | 615 | 603 | 609 | 2,357,000 | 609 |
| 2002-05-21 | 597 | 605 | 595 | 604 | 1,958,000 | 604 |
| 2002-05-20 | 600 | 605 | 595 | 602 | 2,595,000 | 602 |
| 2002-05-17 | 595 | 598 | 589 | 592 | 2,160,000 | 592 |
| 2002-05-16 | 585 | 593 | 581 | 590 | 2,114,000 | 590 |
| 2002-05-15 | 577 | 585 | 566 | 580 | 1,801,000 | 580 |
| 2002-05-14 | 569 | 569 | 555 | 559 | 781,000 | 559 |
| 2002-05-13 | 573 | 573 | 558 | 561 | 1,107,000 | 561 |
| 2002-05-10 | 580 | 584 | 577 | 580 | 1,197,000 | 580 |
| 2002-05-09 | 582 | 592 | 581 | 587 | 1,542,000 | 587 |
| 2002-05-08 | 559 | 577 | 558 | 575 | 1,274,000 | 575 |
| 2002-05-07 | 572 | 572 | 551 | 557 | 1,873,000 | 557 |
| 2002-05-02 | 556 | 572 | 552 | 562 | 803,000 | 562 |
| 2002-05-01 | 561 | 564 | 550 | 553 | 1,273,000 | 553 |
| 2002-04-30 | 567 | 572 | 555 | 558 | 1,020,000 | 558 |
| 2002-04-26 | 579 | 583 | 573 | 575 | 1,171,000 | 575 |
| 2002-04-25 | 588 | 588 | 570 | 576 | 1,088,000 | 576 |
| 2002-04-24 | 580 | 589 | 573 | 583 | 1,145,000 | 583 |
| 2002-04-23 | 585 | 594 | 580 | 587 | 1,842,000 | 587 |
| 2002-04-22 | 575 | 588 | 567 | 586 | 2,208,000 | 586 |
| 2002-04-19 | 566 | 575 | 558 | 566 | 1,508,000 | 566 |
| 2002-04-18 | 571 | 580 | 565 | 575 | 2,638,000 | 575 |
| 2002-04-17 | 586 | 588 | 574 | 581 | 6,109,000 | 581 |
| 2002-04-16 | 535 | 557 | 534 | 546 | 3,268,000 | 546 |
| 2002-04-15 | 532 | 538 | 524 | 532 | 3,973,000 | 532 |
| 2002-04-12 | 544 | 559 | 537 | 542 | 3,365,000 | 542 |
| 2002-04-11 | 573 | 580 | 564 | 564 | 1,984,000 | 564 |
| 2002-04-10 | 564 | 572 | 558 | 566 | 1,655,000 | 566 |
| 2002-04-09 | 598 | 599 | 565 | 572 | 3,092,000 | 572 |
| 2002-04-08 | 599 | 613 | 597 | 610 | 2,586,000 | 610 |
| 2002-04-05 | 601 | 603 | 591 | 597 | 1,931,000 | 597 |
| 2002-04-04 | 593 | 615 | 593 | 601 | 2,059,000 | 601 |
| 2002-04-03 | 570 | 609 | 560 | 595 | 2,013,000 | 595 |
| 2002-04-02 | 552 | 583 | 545 | 573 | 1,146,000 | 573 |
| 2002-04-01 | 560 | 566 | 546 | 550 | 778,000 | 550 |
| 2002-03-29 | 565 | 574 | 549 | 550 | 972,000 | 550 |
| 2002-03-28 | 588 | 588 | 568 | 573 | 942,000 | 573 |
| 2002-03-27 | 555 | 587 | 550 | 578 | 1,338,000 | 578 |
| 2002-03-26 | 550 | 565 | 550 | 554 | 2,019,000 | 554 |
| 2002-03-25 | 568 | 578 | 550 | 578 | 1,404,000 | 578 |
| 2002-03-22 | 606 | 606 | 564 | 564 | 1,620,000 | 564 |
| 2002-03-20 | 617 | 617 | 590 | 602 | 1,945,000 | 602 |
| 2002-03-19 | 586 | 607 | 585 | 602 | 1,650,000 | 602 |
| 2002-03-18 | 603 | 611 | 603 | 606 | 1,875,000 | 606 |
| 2002-03-15 | 591 | 612 | 590 | 602 | 3,547,000 | 602 |
| 2002-03-14 | 562 | 579 | 559 | 576 | 2,471,000 | 576 |
| 2002-03-13 | 550 | 570 | 542 | 542 | 2,435,000 | 542 |
| 2002-03-12 | 580 | 588 | 557 | 560 | 5,191,000 | 560 |
| 2002-03-11 | 626 | 626 | 591 | 599 | 3,101,000 | 599 |
| 2002-03-08 | 603 | 635 | 590 | 626 | 8,143,000 | 626 |
| 2002-03-07 | 580 | 585 | 570 | 585 | 2,554,000 | 585 |
| 2002-03-06 | 556 | 573 | 554 | 565 | 2,710,000 | 565 |
| 2002-03-05 | 580 | 580 | 550 | 566 | 3,971,000 | 566 |
| 2002-03-04 | 539 | 570 | 538 | 565 | 5,895,000 | 565 |
| 2002-03-01 | 522 | 525 | 511 | 519 | 4,684,000 | 519 |
| 2002-02-28 | 516 | 553 | 514 | 527 | 5,795,000 | 527 |
| 2002-02-27 | 488 | 514 | 488 | 514 | 5,089,000 | 514 |
| 2002-02-26 | 463 | 464 | 454 | 458 | 945,000 | 458 |
| 2002-02-25 | 467 | 469 | 457 | 458 | 951,000 | 458 |
| 2002-02-22 | 454 | 474 | 452 | 471 | 2,066,000 | 471 |
| 2002-02-21 | 450 | 458 | 439 | 456 | 3,744,000 | 456 |
| 2002-02-20 | 461 | 464 | 440 | 446 | 2,834,000 | 446 |
| 2002-02-19 | 490 | 490 | 464 | 466 | 1,211,000 | 466 |
| 2002-02-18 | 490 | 492 | 485 | 486 | 1,382,000 | 486 |
| 2002-02-15 | 498 | 509 | 483 | 485 | 1,427,000 | 485 |
| 2002-02-14 | 484 | 512 | 484 | 502 | 2,191,000 | 502 |
| 2002-02-13 | 472 | 496 | 462 | 489 | 2,143,000 | 489 |
| 2002-02-12 | 475 | 477 | 459 | 471 | 2,486,000 | 471 |
| 2002-02-08 | 467 | 469 | 458 | 467 | 2,798,000 | 467 |
| 2002-02-07 | 476 | 483 | 469 | 472 | 1,265,000 | 472 |
| 2002-02-06 | 483 | 485 | 476 | 477 | 1,381,000 | 477 |
| 2002-02-05 | 484 | 490 | 475 | 478 | 962,000 | 478 |
| 2002-02-04 | 508 | 510 | 491 | 492 | 554,000 | 492 |
| 2002-02-01 | 512 | 520 | 500 | 508 | 1,807,000 | 508 |
| 2002-01-31 | 499 | 505 | 493 | 504 | 729,000 | 504 |
| 2002-01-30 | 500 | 504 | 486 | 500 | 2,156,000 | 500 |
| 2002-01-29 | 502 | 505 | 490 | 491 | 1,722,000 | 491 |
| 2002-01-28 | 510 | 530 | 506 | 521 | 2,562,000 | 521 |
| 2002-01-25 | 489 | 514 | 485 | 511 | 3,525,000 | 511 |
| 2002-01-24 | 481 | 491 | 481 | 490 | 1,811,000 | 490 |
| 2002-01-23 | 479 | 491 | 479 | 490 | 1,069,000 | 490 |
| 2002-01-22 | 494 | 495 | 475 | 475 | 1,072,000 | 475 |
| 2002-01-21 | 490 | 495 | 485 | 490 | 1,343,000 | 490 |
| 2002-01-18 | 477 | 490 | 476 | 487 | 1,793,000 | 487 |
| 2002-01-17 | 472 | 475 | 465 | 472 | 2,336,000 | 472 |
| 2002-01-16 | 453 | 460 | 445 | 454 | 1,646,000 | 454 |
| 2002-01-15 | 461 | 474 | 458 | 463 | 981,000 | 463 |
| 2002-01-11 | 475 | 478 | 459 | 470 | 2,104,000 | 470 |
| 2002-01-10 | 484 | 498 | 468 | 473 | 2,198,000 | 473 |
| 2002-01-09 | 472 | 489 | 468 | 483 | 1,342,000 | 483 |
| 2002-01-08 | 491 | 495 | 483 | 487 | 1,548,000 | 487 |
| 2002-01-07 | 481 | 505 | 478 | 499 | 1,877,000 | 499 |
| 2002-01-04 | 467 | 477 | 466 | 476 | 637,000 | 476 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株