6471 日本精工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 389 | 391 | 386 | 391 | 783,000 | 391 |
| 2003-12-29 | 382 | 388 | 382 | 384 | 1,090,000 | 384 |
| 2003-12-26 | 379 | 382 | 376 | 381 | 904,000 | 381 |
| 2003-12-25 | 376 | 381 | 376 | 380 | 815,000 | 380 |
| 2003-12-24 | 381 | 381 | 376 | 376 | 805,000 | 376 |
| 2003-12-22 | 377 | 382 | 376 | 382 | 1,106,000 | 382 |
| 2003-12-19 | 379 | 379 | 375 | 377 | 768,000 | 377 |
| 2003-12-18 | 375 | 377 | 369 | 371 | 722,000 | 371 |
| 2003-12-17 | 380 | 382 | 370 | 370 | 1,157,000 | 370 |
| 2003-12-16 | 379 | 384 | 377 | 383 | 1,046,000 | 383 |
| 2003-12-15 | 385 | 392 | 384 | 392 | 1,665,000 | 392 |
| 2003-12-12 | 376 | 379 | 371 | 375 | 2,912,000 | 375 |
| 2003-12-11 | 363 | 373 | 363 | 371 | 1,514,000 | 371 |
| 2003-12-10 | 375 | 375 | 363 | 366 | 1,846,000 | 366 |
| 2003-12-09 | 368 | 374 | 362 | 372 | 2,958,000 | 372 |
| 2003-12-08 | 389 | 390 | 373 | 376 | 899,000 | 376 |
| 2003-12-05 | 389 | 396 | 389 | 395 | 788,000 | 395 |
| 2003-12-04 | 392 | 399 | 390 | 394 | 1,287,000 | 394 |
| 2003-12-03 | 396 | 402 | 391 | 391 | 1,627,000 | 391 |
| 2003-12-02 | 400 | 408 | 397 | 400 | 1,759,000 | 400 |
| 2003-12-01 | 374 | 395 | 373 | 392 | 1,147,000 | 392 |
| 2003-11-28 | 386 | 386 | 374 | 382 | 1,211,000 | 382 |
| 2003-11-27 | 381 | 389 | 377 | 386 | 1,289,000 | 386 |
| 2003-11-26 | 380 | 384 | 376 | 383 | 1,013,000 | 383 |
| 2003-11-25 | 380 | 383 | 373 | 375 | 1,700,000 | 375 |
| 2003-11-21 | 376 | 380 | 373 | 373 | 2,628,000 | 373 |
| 2003-11-20 | 369 | 378 | 366 | 372 | 3,190,000 | 372 |
| 2003-11-19 | 359 | 359 | 352 | 354 | 1,832,000 | 354 |
| 2003-11-18 | 356 | 364 | 346 | 362 | 2,615,000 | 362 |
| 2003-11-17 | 380 | 380 | 355 | 358 | 3,081,000 | 358 |
| 2003-11-14 | 395 | 400 | 382 | 382 | 2,038,000 | 382 |
| 2003-11-13 | 397 | 397 | 389 | 392 | 1,372,000 | 392 |
| 2003-11-12 | 390 | 396 | 385 | 387 | 1,564,000 | 387 |
| 2003-11-11 | 407 | 407 | 385 | 389 | 2,960,000 | 389 |
| 2003-11-10 | 419 | 420 | 407 | 412 | 2,306,000 | 412 |
| 2003-11-07 | 420 | 424 | 412 | 418 | 2,463,000 | 418 |
| 2003-11-06 | 429 | 433 | 410 | 416 | 5,681,000 | 416 |
| 2003-11-05 | 449 | 450 | 431 | 439 | 4,101,000 | 439 |
| 2003-11-04 | 463 | 465 | 450 | 454 | 2,652,000 | 454 |
| 2003-10-31 | 455 | 463 | 446 | 453 | 1,558,000 | 453 |
| 2003-10-30 | 453 | 464 | 449 | 462 | 1,019,000 | 462 |
| 2003-10-29 | 452 | 459 | 451 | 459 | 1,213,000 | 459 |
| 2003-10-28 | 447 | 452 | 444 | 447 | 1,421,000 | 447 |
| 2003-10-27 | 452 | 452 | 437 | 445 | 1,350,000 | 445 |
| 2003-10-24 | 436 | 446 | 433 | 437 | 2,205,000 | 437 |
| 2003-10-23 | 458 | 460 | 439 | 441 | 2,010,000 | 441 |
| 2003-10-22 | 477 | 477 | 467 | 472 | 959,000 | 472 |
| 2003-10-21 | 485 | 487 | 470 | 472 | 1,203,000 | 472 |
| 2003-10-20 | 481 | 487 | 471 | 479 | 1,987,000 | 479 |
| 2003-10-17 | 484 | 487 | 480 | 480 | 2,486,000 | 480 |
| 2003-10-16 | 470 | 481 | 465 | 474 | 2,940,000 | 474 |
| 2003-10-15 | 461 | 478 | 460 | 465 | 5,026,000 | 465 |
| 2003-10-14 | 450 | 460 | 449 | 451 | 4,051,000 | 451 |
| 2003-10-10 | 440 | 446 | 437 | 445 | 6,628,000 | 445 |
| 2003-10-09 | 444 | 450 | 438 | 444 | 3,092,000 | 444 |
| 2003-10-08 | 475 | 477 | 444 | 449 | 3,357,000 | 449 |
| 2003-10-07 | 481 | 484 | 469 | 470 | 5,938,000 | 470 |
| 2003-10-06 | 456 | 463 | 451 | 451 | 2,178,000 | 451 |
| 2003-10-03 | 428 | 452 | 428 | 449 | 3,015,000 | 449 |
| 2003-10-02 | 433 | 435 | 423 | 427 | 4,109,000 | 427 |
| 2003-10-01 | 438 | 439 | 426 | 429 | 3,240,000 | 429 |
| 2003-09-30 | 427 | 440 | 427 | 438 | 1,785,000 | 438 |
| 2003-09-29 | 434 | 437 | 423 | 425 | 1,627,000 | 425 |
| 2003-09-26 | 425 | 437 | 425 | 429 | 2,532,000 | 429 |
| 2003-09-25 | 429 | 438 | 419 | 422 | 2,479,000 | 422 |
| 2003-09-24 | 444 | 455 | 437 | 445 | 2,424,000 | 445 |
| 2003-09-22 | 465 | 467 | 429 | 429 | 2,991,000 | 429 |
| 2003-09-19 | 481 | 485 | 461 | 461 | 2,145,000 | 461 |
| 2003-09-18 | 482 | 485 | 471 | 482 | 1,846,000 | 482 |
| 2003-09-17 | 478 | 487 | 472 | 482 | 2,660,000 | 482 |
| 2003-09-16 | 470 | 473 | 460 | 468 | 3,615,000 | 468 |
| 2003-09-12 | 480 | 480 | 466 | 469 | 5,867,000 | 469 |
| 2003-09-11 | 487 | 493 | 475 | 479 | 1,805,000 | 479 |
| 2003-09-10 | 481 | 492 | 476 | 485 | 3,509,000 | 485 |
| 2003-09-09 | 467 | 482 | 467 | 476 | 2,185,000 | 476 |
| 2003-09-08 | 470 | 473 | 464 | 468 | 932,000 | 468 |
| 2003-09-05 | 470 | 480 | 467 | 470 | 2,169,000 | 470 |
| 2003-09-04 | 468 | 472 | 462 | 465 | 1,879,000 | 465 |
| 2003-09-03 | 481 | 487 | 464 | 468 | 3,173,000 | 468 |
| 2003-09-02 | 494 | 494 | 481 | 481 | 2,361,000 | 481 |
| 2003-09-01 | 475 | 500 | 472 | 497 | 7,353,000 | 497 |
| 2003-08-29 | 446 | 457 | 442 | 455 | 2,233,000 | 455 |
| 2003-08-28 | 453 | 456 | 439 | 441 | 2,022,000 | 441 |
| 2003-08-27 | 458 | 460 | 450 | 452 | 1,389,000 | 452 |
| 2003-08-26 | 455 | 459 | 449 | 455 | 1,446,000 | 455 |
| 2003-08-25 | 441 | 457 | 441 | 454 | 1,358,000 | 454 |
| 2003-08-22 | 463 | 463 | 450 | 450 | 1,905,000 | 450 |
| 2003-08-21 | 456 | 469 | 456 | 468 | 2,561,000 | 468 |
| 2003-08-20 | 460 | 468 | 453 | 466 | 2,802,000 | 466 |
| 2003-08-19 | 465 | 473 | 458 | 460 | 3,956,000 | 460 |
| 2003-08-18 | 448 | 459 | 447 | 453 | 3,451,000 | 453 |
| 2003-08-15 | 452 | 464 | 446 | 453 | 2,640,000 | 453 |
| 2003-08-14 | 443 | 460 | 436 | 454 | 4,671,000 | 454 |
| 2003-08-13 | 425 | 443 | 425 | 443 | 5,548,000 | 443 |
| 2003-08-12 | 419 | 419 | 414 | 415 | 1,656,000 | 415 |
| 2003-08-11 | 409 | 422 | 407 | 420 | 7,883,000 | 420 |
| 2003-08-08 | 401 | 405 | 395 | 399 | 6,534,000 | 399 |
| 2003-08-07 | 378 | 378 | 371 | 377 | 2,064,000 | 377 |
| 2003-08-06 | 392 | 394 | 377 | 387 | 2,422,000 | 387 |
| 2003-08-05 | 398 | 403 | 392 | 397 | 3,131,000 | 397 |
| 2003-08-04 | 395 | 399 | 387 | 398 | 1,895,000 | 398 |
| 2003-08-01 | 391 | 395 | 387 | 393 | 2,261,000 | 393 |
| 2003-07-31 | 384 | 387 | 375 | 381 | 2,268,000 | 381 |
| 2003-07-30 | 394 | 394 | 390 | 391 | 1,873,000 | 391 |
| 2003-07-29 | 395 | 402 | 385 | 392 | 3,362,000 | 392 |
| 2003-07-28 | 389 | 393 | 385 | 391 | 3,601,000 | 391 |
| 2003-07-25 | 375 | 381 | 369 | 379 | 2,199,000 | 379 |
| 2003-07-24 | 375 | 379 | 367 | 369 | 1,750,000 | 369 |
| 2003-07-23 | 357 | 371 | 354 | 371 | 1,764,000 | 371 |
| 2003-07-22 | 359 | 361 | 347 | 352 | 1,737,000 | 352 |
| 2003-07-18 | 355 | 360 | 352 | 355 | 1,596,000 | 355 |
| 2003-07-17 | 370 | 370 | 361 | 362 | 1,068,000 | 362 |
| 2003-07-16 | 374 | 375 | 363 | 371 | 2,730,000 | 371 |
| 2003-07-15 | 377 | 381 | 366 | 369 | 4,141,000 | 369 |
| 2003-07-14 | 375 | 377 | 371 | 375 | 1,620,000 | 375 |
| 2003-07-11 | 385 | 392 | 379 | 380 | 1,852,000 | 380 |
| 2003-07-10 | 396 | 396 | 389 | 394 | 1,488,000 | 394 |
| 2003-07-09 | 390 | 397 | 390 | 394 | 1,813,000 | 394 |
| 2003-07-08 | 412 | 412 | 385 | 388 | 2,707,000 | 388 |
| 2003-07-07 | 381 | 398 | 381 | 397 | 2,122,000 | 397 |
| 2003-07-04 | 378 | 382 | 377 | 380 | 989,000 | 380 |
| 2003-07-03 | 393 | 395 | 377 | 383 | 4,062,000 | 383 |
| 2003-07-02 | 394 | 395 | 382 | 387 | 2,265,000 | 387 |
| 2003-07-01 | 387 | 390 | 377 | 389 | 2,338,000 | 389 |
| 2003-06-30 | 383 | 392 | 381 | 382 | 6,686,000 | 382 |
| 2003-06-27 | 354 | 368 | 353 | 366 | 4,846,000 | 366 |
| 2003-06-26 | 348 | 355 | 346 | 352 | 4,660,000 | 352 |
| 2003-06-25 | 330 | 344 | 330 | 338 | 1,231,000 | 338 |
| 2003-06-24 | 345 | 345 | 332 | 335 | 1,204,000 | 335 |
| 2003-06-23 | 349 | 349 | 344 | 345 | 1,454,000 | 345 |
| 2003-06-20 | 345 | 348 | 342 | 348 | 1,557,000 | 348 |
| 2003-06-19 | 349 | 349 | 342 | 347 | 1,267,000 | 347 |
| 2003-06-18 | 345 | 352 | 345 | 348 | 2,894,000 | 348 |
| 2003-06-17 | 347 | 349 | 342 | 342 | 1,354,000 | 342 |
| 2003-06-16 | 344 | 344 | 339 | 342 | 1,288,000 | 342 |
| 2003-06-13 | 352 | 352 | 344 | 347 | 3,426,000 | 347 |
| 2003-06-12 | 352 | 353 | 347 | 351 | 1,875,000 | 351 |
| 2003-06-11 | 345 | 354 | 345 | 347 | 2,079,000 | 347 |
| 2003-06-10 | 341 | 349 | 340 | 343 | 1,521,000 | 343 |
| 2003-06-09 | 349 | 349 | 336 | 343 | 1,952,000 | 343 |
| 2003-06-06 | 343 | 349 | 343 | 344 | 2,456,000 | 344 |
| 2003-06-05 | 338 | 340 | 336 | 340 | 2,597,000 | 340 |
| 2003-06-04 | 331 | 339 | 331 | 331 | 2,382,000 | 331 |
| 2003-06-03 | 326 | 329 | 324 | 328 | 2,323,000 | 328 |
| 2003-06-02 | 330 | 330 | 324 | 325 | 1,725,000 | 325 |
| 2003-05-30 | 316 | 324 | 316 | 320 | 1,741,000 | 320 |
| 2003-05-29 | 316 | 319 | 311 | 319 | 1,857,000 | 319 |
| 2003-05-28 | 313 | 320 | 313 | 315 | 2,088,000 | 315 |
| 2003-05-27 | 318 | 322 | 308 | 310 | 3,554,000 | 310 |
| 2003-05-26 | 316 | 322 | 314 | 321 | 2,078,000 | 321 |
| 2003-05-23 | 310 | 317 | 310 | 313 | 2,256,000 | 313 |
| 2003-05-22 | 311 | 312 | 308 | 308 | 1,591,000 | 308 |
| 2003-05-21 | 312 | 318 | 304 | 308 | 2,057,000 | 308 |
| 2003-05-20 | 307 | 314 | 307 | 311 | 1,561,000 | 311 |
| 2003-05-19 | 310 | 312 | 302 | 307 | 1,656,000 | 307 |
| 2003-05-16 | 314 | 315 | 308 | 313 | 2,810,000 | 313 |
| 2003-05-15 | 332 | 332 | 315 | 317 | 2,518,000 | 317 |
| 2003-05-14 | 335 | 340 | 333 | 335 | 2,660,000 | 335 |
| 2003-05-13 | 331 | 336 | 331 | 333 | 2,358,000 | 333 |
| 2003-05-12 | 333 | 334 | 328 | 330 | 1,007,000 | 330 |
| 2003-05-09 | 338 | 338 | 327 | 331 | 1,023,000 | 331 |
| 2003-05-08 | 327 | 337 | 327 | 334 | 2,543,000 | 334 |
| 2003-05-07 | 330 | 334 | 326 | 331 | 2,122,000 | 331 |
| 2003-05-06 | 325 | 329 | 323 | 327 | 1,167,000 | 327 |
| 2003-05-02 | 320 | 322 | 316 | 321 | 1,127,000 | 321 |
| 2003-05-01 | 315 | 317 | 310 | 315 | 885,000 | 315 |
| 2003-04-30 | 310 | 318 | 308 | 318 | 1,472,000 | 318 |
| 2003-04-28 | 310 | 310 | 303 | 306 | 801,000 | 306 |
| 2003-04-25 | 310 | 312 | 306 | 309 | 1,417,000 | 309 |
| 2003-04-24 | 310 | 316 | 310 | 314 | 1,185,000 | 314 |
| 2003-04-23 | 315 | 316 | 306 | 306 | 1,227,000 | 306 |
| 2003-04-22 | 321 | 321 | 314 | 314 | 1,986,000 | 314 |
| 2003-04-21 | 308 | 315 | 303 | 311 | 1,357,000 | 311 |
| 2003-04-18 | 310 | 315 | 308 | 310 | 1,471,000 | 310 |
| 2003-04-17 | 308 | 312 | 306 | 307 | 687,000 | 307 |
| 2003-04-16 | 306 | 312 | 306 | 308 | 1,091,000 | 308 |
| 2003-04-15 | 296 | 311 | 295 | 309 | 1,670,000 | 309 |
| 2003-04-14 | 300 | 306 | 286 | 291 | 2,036,000 | 291 |
| 2003-04-11 | 306 | 310 | 301 | 302 | 2,305,000 | 302 |
| 2003-04-10 | 312 | 312 | 305 | 309 | 1,610,000 | 309 |
| 2003-04-09 | 318 | 325 | 316 | 319 | 2,300,000 | 319 |
| 2003-04-08 | 314 | 317 | 308 | 311 | 1,279,000 | 311 |
| 2003-04-07 | 309 | 313 | 302 | 313 | 1,929,000 | 313 |
| 2003-04-04 | 309 | 311 | 306 | 307 | 3,477,000 | 307 |
| 2003-04-03 | 327 | 327 | 308 | 309 | 2,683,000 | 309 |
| 2003-04-02 | 322 | 323 | 312 | 319 | 1,429,000 | 319 |
| 2003-04-01 | 313 | 324 | 312 | 322 | 1,369,000 | 322 |
| 2003-03-31 | 330 | 333 | 320 | 322 | 1,005,000 | 322 |
| 2003-03-28 | 340 | 343 | 333 | 335 | 1,762,000 | 335 |
| 2003-03-27 | 338 | 345 | 337 | 341 | 2,190,000 | 341 |
| 2003-03-26 | 322 | 337 | 322 | 333 | 710,000 | 333 |
| 2003-03-25 | 333 | 333 | 324 | 326 | 1,428,000 | 326 |
| 2003-03-24 | 335 | 339 | 330 | 334 | 1,889,000 | 334 |
| 2003-03-20 | 323 | 335 | 319 | 324 | 1,947,000 | 324 |
| 2003-03-19 | 318 | 319 | 311 | 317 | 755,000 | 317 |
| 2003-03-18 | 315 | 323 | 312 | 317 | 1,215,000 | 317 |
| 2003-03-17 | 322 | 322 | 305 | 306 | 1,058,000 | 306 |
| 2003-03-14 | 312 | 324 | 312 | 317 | 3,842,000 | 317 |
| 2003-03-13 | 316 | 320 | 310 | 311 | 1,778,000 | 311 |
| 2003-03-12 | 316 | 322 | 309 | 310 | 2,021,000 | 310 |
| 2003-03-11 | 315 | 321 | 309 | 317 | 2,386,000 | 317 |
| 2003-03-10 | 320 | 323 | 313 | 317 | 2,211,000 | 317 |
| 2003-03-07 | 340 | 345 | 322 | 325 | 2,894,000 | 325 |
| 2003-03-06 | 356 | 360 | 344 | 350 | 2,320,000 | 350 |
| 2003-03-05 | 354 | 357 | 347 | 352 | 3,615,000 | 352 |
| 2003-03-04 | 354 | 361 | 353 | 359 | 3,660,000 | 359 |
| 2003-03-03 | 339 | 348 | 335 | 343 | 1,302,000 | 343 |
| 2003-02-28 | 340 | 342 | 336 | 337 | 1,419,000 | 337 |
| 2003-02-27 | 334 | 341 | 333 | 336 | 2,741,000 | 336 |
| 2003-02-26 | 345 | 345 | 333 | 336 | 1,467,000 | 336 |
| 2003-02-25 | 339 | 339 | 333 | 338 | 1,402,000 | 338 |
| 2003-02-24 | 344 | 346 | 340 | 340 | 1,782,000 | 340 |
| 2003-02-21 | 360 | 366 | 342 | 343 | 2,430,000 | 343 |
| 2003-02-20 | 354 | 356 | 352 | 355 | 1,085,000 | 355 |
| 2003-02-19 | 360 | 364 | 356 | 356 | 1,637,000 | 356 |
| 2003-02-18 | 360 | 361 | 353 | 357 | 2,031,000 | 357 |
| 2003-02-17 | 348 | 359 | 348 | 355 | 4,027,000 | 355 |
| 2003-02-14 | 343 | 347 | 334 | 343 | 3,512,000 | 343 |
| 2003-02-13 | 346 | 346 | 339 | 340 | 1,246,000 | 340 |
| 2003-02-12 | 340 | 346 | 338 | 346 | 1,814,000 | 346 |
| 2003-02-10 | 330 | 339 | 330 | 337 | 1,008,000 | 337 |
| 2003-02-07 | 337 | 341 | 332 | 333 | 1,059,000 | 333 |
| 2003-02-06 | 351 | 351 | 339 | 341 | 1,609,000 | 341 |
| 2003-02-05 | 340 | 348 | 338 | 348 | 1,270,000 | 348 |
| 2003-02-04 | 349 | 350 | 339 | 339 | 2,413,000 | 339 |
| 2003-02-03 | 325 | 343 | 325 | 340 | 1,135,000 | 340 |
| 2003-01-31 | 330 | 336 | 321 | 332 | 2,882,000 | 332 |
| 2003-01-30 | 337 | 343 | 331 | 341 | 2,245,000 | 341 |
| 2003-01-29 | 345 | 346 | 330 | 332 | 1,980,000 | 332 |
| 2003-01-28 | 351 | 352 | 344 | 348 | 1,825,000 | 348 |
| 2003-01-27 | 372 | 372 | 360 | 361 | 1,838,000 | 361 |
| 2003-01-24 | 369 | 380 | 362 | 370 | 3,897,000 | 370 |
| 2003-01-23 | 359 | 364 | 356 | 364 | 1,927,000 | 364 |
| 2003-01-22 | 365 | 375 | 355 | 358 | 3,218,000 | 358 |
| 2003-01-21 | 363 | 369 | 356 | 368 | 2,011,000 | 368 |
| 2003-01-20 | 365 | 367 | 351 | 359 | 2,595,000 | 359 |
| 2003-01-17 | 345 | 372 | 345 | 368 | 4,960,000 | 368 |
| 2003-01-16 | 352 | 357 | 346 | 348 | 4,884,000 | 348 |
| 2003-01-15 | 363 | 365 | 355 | 362 | 4,419,000 | 362 |
| 2003-01-14 | 352 | 367 | 351 | 363 | 7,251,000 | 363 |
| 2003-01-10 | 351 | 352 | 343 | 345 | 3,785,000 | 345 |
| 2003-01-09 | 352 | 353 | 337 | 344 | 8,429,000 | 344 |
| 2003-01-08 | 332 | 363 | 331 | 362 | 18,753,000 | 362 |
| 2003-01-07 | 314 | 327 | 308 | 327 | 3,030,000 | 327 |
| 2003-01-06 | 308 | 314 | 308 | 309 | 362,000 | 309 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株