6471 日本精工(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 513 | 515 | 511 | 515 | 998,000 | 515 |
| 2004-12-29 | 509 | 512 | 508 | 509 | 1,955,000 | 509 |
| 2004-12-28 | 498 | 509 | 497 | 509 | 2,616,000 | 509 |
| 2004-12-27 | 501 | 504 | 497 | 499 | 2,237,000 | 499 |
| 2004-12-24 | 495 | 498 | 494 | 495 | 1,890,000 | 495 |
| 2004-12-22 | 491 | 494 | 490 | 490 | 2,502,000 | 490 |
| 2004-12-21 | 490 | 492 | 487 | 488 | 2,502,000 | 488 |
| 2004-12-20 | 491 | 494 | 487 | 491 | 2,336,000 | 491 |
| 2004-12-17 | 488 | 495 | 486 | 486 | 2,678,000 | 486 |
| 2004-12-16 | 489 | 492 | 487 | 487 | 1,796,000 | 487 |
| 2004-12-15 | 491 | 495 | 488 | 490 | 2,532,000 | 490 |
| 2004-12-14 | 486 | 492 | 484 | 491 | 1,794,000 | 491 |
| 2004-12-13 | 488 | 488 | 484 | 485 | 823,000 | 485 |
| 2004-12-10 | 484 | 488 | 481 | 484 | 5,373,000 | 484 |
| 2004-12-09 | 499 | 499 | 483 | 489 | 1,688,000 | 489 |
| 2004-12-08 | 494 | 499 | 493 | 499 | 2,337,000 | 499 |
| 2004-12-07 | 493 | 500 | 490 | 494 | 1,673,000 | 494 |
| 2004-12-06 | 492 | 497 | 490 | 493 | 2,377,000 | 493 |
| 2004-12-03 | 492 | 494 | 490 | 492 | 1,822,000 | 492 |
| 2004-12-02 | 483 | 489 | 483 | 487 | 1,949,000 | 487 |
| 2004-12-01 | 474 | 477 | 471 | 475 | 2,145,000 | 475 |
| 2004-11-30 | 475 | 481 | 475 | 479 | 1,448,000 | 479 |
| 2004-11-29 | 476 | 483 | 476 | 482 | 1,434,000 | 482 |
| 2004-11-26 | 485 | 485 | 475 | 476 | 2,184,000 | 476 |
| 2004-11-25 | 478 | 485 | 477 | 485 | 1,098,000 | 485 |
| 2004-11-24 | 477 | 485 | 476 | 481 | 2,229,000 | 481 |
| 2004-11-22 | 489 | 489 | 477 | 482 | 2,003,000 | 482 |
| 2004-11-19 | 489 | 493 | 488 | 489 | 1,715,000 | 489 |
| 2004-11-18 | 486 | 488 | 482 | 484 | 1,650,000 | 484 |
| 2004-11-17 | 489 | 492 | 487 | 487 | 1,646,000 | 487 |
| 2004-11-16 | 491 | 495 | 488 | 488 | 4,080,000 | 488 |
| 2004-11-15 | 473 | 485 | 473 | 485 | 2,403,000 | 485 |
| 2004-11-12 | 462 | 471 | 462 | 471 | 2,045,000 | 471 |
| 2004-11-11 | 473 | 478 | 464 | 465 | 1,947,000 | 465 |
| 2004-11-10 | 471 | 473 | 466 | 470 | 1,221,000 | 470 |
| 2004-11-09 | 468 | 474 | 467 | 472 | 1,840,000 | 472 |
| 2004-11-08 | 480 | 480 | 473 | 473 | 923,000 | 473 |
| 2004-11-05 | 478 | 480 | 475 | 479 | 1,715,000 | 479 |
| 2004-11-04 | 479 | 479 | 474 | 475 | 1,756,000 | 475 |
| 2004-11-02 | 466 | 469 | 463 | 469 | 2,635,000 | 469 |
| 2004-11-01 | 458 | 464 | 447 | 461 | 4,164,000 | 461 |
| 2004-10-29 | 446 | 459 | 444 | 456 | 3,880,000 | 456 |
| 2004-10-28 | 455 | 456 | 451 | 452 | 1,940,000 | 452 |
| 2004-10-27 | 454 | 457 | 451 | 451 | 1,412,000 | 451 |
| 2004-10-26 | 453 | 454 | 443 | 448 | 1,635,000 | 448 |
| 2004-10-25 | 451 | 455 | 451 | 452 | 1,517,000 | 452 |
| 2004-10-22 | 460 | 463 | 457 | 461 | 1,027,000 | 461 |
| 2004-10-21 | 458 | 462 | 453 | 455 | 1,011,000 | 455 |
| 2004-10-20 | 465 | 466 | 459 | 460 | 1,291,000 | 460 |
| 2004-10-19 | 466 | 472 | 466 | 470 | 1,517,000 | 470 |
| 2004-10-18 | 471 | 471 | 460 | 462 | 1,172,000 | 462 |
| 2004-10-15 | 464 | 469 | 460 | 466 | 1,512,000 | 466 |
| 2004-10-14 | 470 | 471 | 464 | 464 | 1,931,000 | 464 |
| 2004-10-13 | 478 | 482 | 473 | 475 | 1,950,000 | 475 |
| 2004-10-12 | 486 | 490 | 479 | 482 | 1,611,000 | 482 |
| 2004-10-08 | 488 | 494 | 485 | 490 | 1,881,000 | 490 |
| 2004-10-07 | 494 | 494 | 489 | 493 | 1,476,000 | 493 |
| 2004-10-06 | 483 | 496 | 483 | 495 | 1,855,000 | 495 |
| 2004-10-05 | 485 | 489 | 482 | 488 | 1,889,000 | 488 |
| 2004-10-04 | 484 | 493 | 482 | 490 | 2,496,000 | 490 |
| 2004-10-01 | 472 | 478 | 472 | 476 | 1,884,000 | 476 |
| 2004-09-30 | 466 | 480 | 466 | 473 | 2,229,000 | 473 |
| 2004-09-29 | 470 | 470 | 461 | 463 | 1,338,000 | 463 |
| 2004-09-28 | 465 | 465 | 461 | 462 | 1,321,000 | 462 |
| 2004-09-27 | 466 | 468 | 459 | 467 | 2,082,000 | 467 |
| 2004-09-24 | 475 | 475 | 466 | 469 | 2,153,000 | 469 |
| 2004-09-22 | 486 | 486 | 472 | 475 | 2,874,000 | 475 |
| 2004-09-21 | 493 | 493 | 480 | 481 | 1,576,000 | 481 |
| 2004-09-17 | 490 | 496 | 484 | 488 | 1,789,000 | 488 |
| 2004-09-16 | 483 | 493 | 482 | 490 | 1,001,000 | 490 |
| 2004-09-15 | 495 | 496 | 487 | 487 | 949,000 | 487 |
| 2004-09-14 | 493 | 496 | 492 | 494 | 1,184,000 | 494 |
| 2004-09-13 | 486 | 490 | 483 | 488 | 1,228,000 | 488 |
| 2004-09-10 | 491 | 492 | 481 | 486 | 5,307,000 | 486 |
| 2004-09-09 | 491 | 498 | 485 | 489 | 1,736,000 | 489 |
| 2004-09-08 | 490 | 497 | 490 | 490 | 2,124,000 | 490 |
| 2004-09-07 | 491 | 492 | 487 | 491 | 2,189,000 | 491 |
| 2004-09-06 | 484 | 495 | 480 | 494 | 2,149,000 | 494 |
| 2004-09-03 | 490 | 491 | 477 | 479 | 1,559,000 | 479 |
| 2004-09-02 | 487 | 491 | 483 | 489 | 1,071,000 | 489 |
| 2004-09-01 | 485 | 491 | 483 | 490 | 1,212,000 | 490 |
| 2004-08-31 | 489 | 492 | 480 | 483 | 1,524,000 | 483 |
| 2004-08-30 | 492 | 492 | 487 | 492 | 558,000 | 492 |
| 2004-08-27 | 486 | 492 | 485 | 492 | 910,000 | 492 |
| 2004-08-26 | 490 | 493 | 486 | 489 | 1,451,000 | 489 |
| 2004-08-25 | 480 | 487 | 475 | 484 | 1,822,000 | 484 |
| 2004-08-24 | 477 | 480 | 474 | 479 | 1,509,000 | 479 |
| 2004-08-23 | 478 | 481 | 476 | 476 | 818,000 | 476 |
| 2004-08-20 | 468 | 477 | 467 | 473 | 1,319,000 | 473 |
| 2004-08-19 | 471 | 471 | 467 | 468 | 1,522,000 | 468 |
| 2004-08-18 | 463 | 467 | 461 | 467 | 1,646,000 | 467 |
| 2004-08-17 | 470 | 471 | 464 | 468 | 1,654,000 | 468 |
| 2004-08-16 | 472 | 473 | 463 | 466 | 1,312,000 | 466 |
| 2004-08-13 | 481 | 483 | 476 | 476 | 1,708,000 | 476 |
| 2004-08-12 | 483 | 490 | 482 | 486 | 1,103,000 | 486 |
| 2004-08-11 | 490 | 491 | 479 | 484 | 1,821,000 | 484 |
| 2004-08-10 | 476 | 481 | 473 | 481 | 1,851,000 | 481 |
| 2004-08-09 | 470 | 481 | 463 | 477 | 2,942,000 | 477 |
| 2004-08-06 | 480 | 487 | 477 | 485 | 2,123,000 | 485 |
| 2004-08-05 | 477 | 487 | 476 | 486 | 1,270,000 | 486 |
| 2004-08-04 | 480 | 482 | 469 | 474 | 1,887,000 | 474 |
| 2004-08-03 | 492 | 495 | 486 | 488 | 1,001,000 | 488 |
| 2004-08-02 | 497 | 497 | 485 | 488 | 1,638,000 | 488 |
| 2004-07-30 | 482 | 497 | 481 | 497 | 4,032,000 | 497 |
| 2004-07-29 | 481 | 484 | 471 | 477 | 2,559,000 | 477 |
| 2004-07-28 | 476 | 484 | 475 | 476 | 3,323,000 | 476 |
| 2004-07-27 | 472 | 475 | 464 | 466 | 3,367,000 | 466 |
| 2004-07-26 | 479 | 479 | 473 | 477 | 3,210,000 | 477 |
| 2004-07-23 | 491 | 492 | 484 | 487 | 1,619,000 | 487 |
| 2004-07-22 | 502 | 502 | 492 | 496 | 2,695,000 | 496 |
| 2004-07-21 | 498 | 508 | 496 | 506 | 2,592,000 | 506 |
| 2004-07-20 | 497 | 497 | 489 | 493 | 2,482,000 | 493 |
| 2004-07-16 | 487 | 502 | 487 | 497 | 3,538,000 | 497 |
| 2004-07-15 | 508 | 508 | 498 | 502 | 2,253,000 | 502 |
| 2004-07-14 | 522 | 525 | 507 | 508 | 2,894,000 | 508 |
| 2004-07-13 | 522 | 523 | 515 | 520 | 1,335,000 | 520 |
| 2004-07-12 | 525 | 530 | 522 | 526 | 860,000 | 526 |
| 2004-07-09 | 506 | 515 | 506 | 515 | 2,211,000 | 515 |
| 2004-07-08 | 519 | 519 | 510 | 514 | 749,000 | 514 |
| 2004-07-07 | 522 | 526 | 514 | 519 | 1,953,000 | 519 |
| 2004-07-06 | 524 | 529 | 520 | 521 | 784,000 | 521 |
| 2004-07-05 | 538 | 538 | 527 | 530 | 1,845,000 | 530 |
| 2004-07-02 | 540 | 542 | 534 | 537 | 1,741,000 | 537 |
| 2004-07-01 | 546 | 548 | 542 | 543 | 1,136,000 | 543 |
| 2004-06-30 | 545 | 546 | 539 | 543 | 971,000 | 543 |
| 2004-06-29 | 541 | 545 | 539 | 543 | 1,452,000 | 543 |
| 2004-06-28 | 538 | 545 | 532 | 545 | 1,909,000 | 545 |
| 2004-06-25 | 535 | 540 | 532 | 536 | 2,140,000 | 536 |
| 2004-06-24 | 531 | 534 | 527 | 534 | 1,426,000 | 534 |
| 2004-06-23 | 531 | 535 | 524 | 528 | 1,475,000 | 528 |
| 2004-06-22 | 532 | 532 | 524 | 531 | 1,705,000 | 531 |
| 2004-06-21 | 526 | 536 | 525 | 531 | 2,646,000 | 531 |
| 2004-06-18 | 530 | 530 | 513 | 519 | 1,609,000 | 519 |
| 2004-06-17 | 520 | 525 | 518 | 522 | 1,596,000 | 522 |
| 2004-06-16 | 524 | 531 | 523 | 530 | 1,424,000 | 530 |
| 2004-06-15 | 522 | 522 | 510 | 518 | 2,191,000 | 518 |
| 2004-06-14 | 523 | 537 | 521 | 527 | 1,963,000 | 527 |
| 2004-06-11 | 521 | 526 | 516 | 522 | 3,419,000 | 522 |
| 2004-06-10 | 511 | 525 | 510 | 521 | 1,310,000 | 521 |
| 2004-06-09 | 517 | 521 | 514 | 518 | 1,354,000 | 518 |
| 2004-06-08 | 509 | 521 | 509 | 517 | 2,731,000 | 517 |
| 2004-06-07 | 499 | 513 | 498 | 509 | 1,707,000 | 509 |
| 2004-06-04 | 499 | 500 | 491 | 498 | 1,025,000 | 498 |
| 2004-06-03 | 502 | 510 | 492 | 496 | 2,371,000 | 496 |
| 2004-06-02 | 505 | 505 | 494 | 500 | 1,161,000 | 500 |
| 2004-06-01 | 506 | 508 | 499 | 502 | 795,000 | 502 |
| 2004-05-31 | 504 | 505 | 497 | 505 | 1,078,000 | 505 |
| 2004-05-28 | 503 | 506 | 500 | 500 | 1,862,000 | 500 |
| 2004-05-27 | 500 | 500 | 493 | 498 | 1,310,000 | 498 |
| 2004-05-26 | 495 | 502 | 494 | 501 | 3,341,000 | 501 |
| 2004-05-25 | 495 | 495 | 486 | 491 | 2,173,000 | 491 |
| 2004-05-24 | 487 | 495 | 481 | 486 | 2,727,000 | 486 |
| 2004-05-21 | 477 | 489 | 473 | 485 | 2,026,000 | 485 |
| 2004-05-20 | 472 | 484 | 467 | 472 | 4,159,000 | 472 |
| 2004-05-19 | 464 | 471 | 458 | 467 | 2,713,000 | 467 |
| 2004-05-18 | 457 | 464 | 453 | 458 | 2,228,000 | 458 |
| 2004-05-17 | 452 | 461 | 445 | 448 | 2,412,000 | 448 |
| 2004-05-14 | 462 | 464 | 450 | 457 | 4,059,000 | 457 |
| 2004-05-13 | 477 | 482 | 464 | 467 | 2,030,000 | 467 |
| 2004-05-12 | 480 | 482 | 471 | 477 | 2,452,000 | 477 |
| 2004-05-11 | 465 | 472 | 454 | 468 | 1,636,000 | 468 |
| 2004-05-10 | 494 | 494 | 455 | 464 | 2,614,000 | 464 |
| 2004-05-07 | 490 | 500 | 486 | 489 | 3,103,000 | 489 |
| 2004-05-06 | 508 | 508 | 487 | 491 | 2,607,000 | 491 |
| 2004-04-30 | 517 | 519 | 501 | 508 | 2,187,000 | 508 |
| 2004-04-28 | 534 | 534 | 521 | 524 | 4,262,000 | 524 |
| 2004-04-27 | 537 | 538 | 532 | 535 | 2,027,000 | 535 |
| 2004-04-26 | 540 | 540 | 528 | 530 | 2,495,000 | 530 |
| 2004-04-23 | 525 | 538 | 523 | 533 | 4,060,000 | 533 |
| 2004-04-22 | 534 | 540 | 528 | 530 | 3,315,000 | 530 |
| 2004-04-21 | 542 | 546 | 535 | 541 | 4,063,000 | 541 |
| 2004-04-20 | 538 | 552 | 532 | 547 | 2,778,000 | 547 |
| 2004-04-19 | 537 | 538 | 523 | 528 | 2,844,000 | 528 |
| 2004-04-16 | 535 | 549 | 529 | 548 | 2,494,000 | 548 |
| 2004-04-15 | 553 | 557 | 529 | 533 | 1,773,000 | 533 |
| 2004-04-14 | 548 | 553 | 542 | 547 | 2,227,000 | 547 |
| 2004-04-13 | 545 | 558 | 542 | 553 | 4,417,000 | 553 |
| 2004-04-12 | 526 | 541 | 524 | 538 | 1,828,000 | 538 |
| 2004-04-09 | 527 | 531 | 523 | 525 | 2,008,000 | 525 |
| 2004-04-08 | 531 | 535 | 528 | 535 | 3,211,000 | 535 |
| 2004-04-07 | 532 | 543 | 532 | 539 | 2,000,000 | 539 |
| 2004-04-06 | 546 | 547 | 535 | 542 | 1,950,000 | 542 |
| 2004-04-05 | 539 | 549 | 532 | 541 | 3,488,000 | 541 |
| 2004-04-02 | 525 | 543 | 522 | 540 | 5,978,000 | 540 |
| 2004-04-01 | 523 | 525 | 511 | 516 | 2,796,000 | 516 |
| 2004-03-31 | 512 | 516 | 509 | 513 | 2,721,000 | 513 |
| 2004-03-30 | 511 | 513 | 505 | 506 | 1,660,000 | 506 |
| 2004-03-29 | 505 | 515 | 504 | 509 | 2,302,000 | 509 |
| 2004-03-26 | 506 | 506 | 500 | 506 | 2,806,000 | 506 |
| 2004-03-25 | 497 | 500 | 492 | 496 | 2,900,000 | 496 |
| 2004-03-24 | 484 | 488 | 481 | 486 | 2,354,000 | 486 |
| 2004-03-23 | 475 | 486 | 474 | 483 | 2,815,000 | 483 |
| 2004-03-22 | 483 | 484 | 478 | 479 | 1,576,000 | 479 |
| 2004-03-19 | 478 | 483 | 476 | 478 | 2,631,000 | 478 |
| 2004-03-18 | 491 | 494 | 474 | 477 | 5,280,000 | 477 |
| 2004-03-17 | 498 | 502 | 483 | 486 | 6,512,000 | 486 |
| 2004-03-16 | 495 | 500 | 494 | 496 | 1,238,000 | 496 |
| 2004-03-15 | 497 | 503 | 495 | 500 | 1,702,000 | 500 |
| 2004-03-12 | 492 | 497 | 485 | 489 | 5,611,000 | 489 |
| 2004-03-11 | 490 | 502 | 487 | 497 | 3,430,000 | 497 |
| 2004-03-10 | 506 | 507 | 496 | 504 | 1,703,000 | 504 |
| 2004-03-09 | 508 | 511 | 501 | 510 | 3,171,000 | 510 |
| 2004-03-08 | 496 | 519 | 496 | 512 | 6,543,000 | 512 |
| 2004-03-05 | 492 | 492 | 484 | 489 | 2,663,000 | 489 |
| 2004-03-04 | 486 | 489 | 482 | 482 | 2,464,000 | 482 |
| 2004-03-03 | 480 | 491 | 480 | 486 | 6,481,000 | 486 |
| 2004-03-02 | 474 | 480 | 470 | 478 | 3,496,000 | 478 |
| 2004-03-01 | 466 | 475 | 466 | 470 | 2,557,000 | 470 |
| 2004-02-27 | 455 | 464 | 451 | 463 | 1,959,000 | 463 |
| 2004-02-26 | 460 | 460 | 447 | 454 | 1,421,000 | 454 |
| 2004-02-25 | 459 | 461 | 452 | 456 | 2,622,000 | 456 |
| 2004-02-24 | 468 | 469 | 452 | 454 | 2,091,000 | 454 |
| 2004-02-23 | 465 | 469 | 460 | 466 | 2,287,000 | 466 |
| 2004-02-20 | 458 | 464 | 457 | 460 | 2,256,000 | 460 |
| 2004-02-19 | 458 | 459 | 453 | 455 | 1,670,000 | 455 |
| 2004-02-18 | 457 | 463 | 453 | 459 | 3,478,000 | 459 |
| 2004-02-17 | 443 | 458 | 441 | 452 | 2,538,000 | 452 |
| 2004-02-16 | 437 | 446 | 434 | 442 | 2,157,000 | 442 |
| 2004-02-13 | 433 | 439 | 428 | 437 | 2,584,000 | 437 |
| 2004-02-12 | 432 | 441 | 432 | 438 | 3,219,000 | 438 |
| 2004-02-10 | 425 | 428 | 420 | 422 | 1,995,000 | 422 |
| 2004-02-09 | 431 | 438 | 420 | 423 | 1,965,000 | 423 |
| 2004-02-06 | 430 | 434 | 424 | 434 | 989,000 | 434 |
| 2004-02-05 | 420 | 435 | 420 | 429 | 2,265,000 | 429 |
| 2004-02-04 | 447 | 447 | 430 | 430 | 2,520,000 | 430 |
| 2004-02-03 | 454 | 454 | 434 | 438 | 3,287,000 | 438 |
| 2004-02-02 | 450 | 459 | 449 | 453 | 1,421,000 | 453 |
| 2004-01-30 | 460 | 464 | 455 | 455 | 2,466,000 | 455 |
| 2004-01-29 | 449 | 462 | 447 | 461 | 5,805,000 | 461 |
| 2004-01-28 | 455 | 457 | 445 | 447 | 1,819,000 | 447 |
| 2004-01-27 | 461 | 471 | 456 | 465 | 2,860,000 | 465 |
| 2004-01-26 | 459 | 462 | 453 | 457 | 1,861,000 | 457 |
| 2004-01-23 | 461 | 462 | 454 | 458 | 1,875,000 | 458 |
| 2004-01-22 | 466 | 471 | 461 | 465 | 5,550,000 | 465 |
| 2004-01-21 | 457 | 462 | 455 | 458 | 5,121,000 | 458 |
| 2004-01-20 | 449 | 463 | 448 | 455 | 3,315,000 | 455 |
| 2004-01-19 | 437 | 446 | 437 | 445 | 1,502,000 | 445 |
| 2004-01-16 | 438 | 444 | 434 | 436 | 1,922,000 | 436 |
| 2004-01-15 | 448 | 454 | 438 | 442 | 4,637,000 | 442 |
| 2004-01-14 | 440 | 442 | 430 | 440 | 2,654,000 | 440 |
| 2004-01-13 | 433 | 441 | 424 | 441 | 2,708,000 | 441 |
| 2004-01-09 | 430 | 437 | 429 | 434 | 2,891,000 | 434 |
| 2004-01-08 | 427 | 434 | 423 | 430 | 3,977,000 | 430 |
| 2004-01-07 | 408 | 431 | 406 | 431 | 6,646,000 | 431 |
| 2004-01-06 | 408 | 409 | 398 | 400 | 2,086,000 | 400 |
| 2004-01-05 | 404 | 406 | 401 | 403 | 1,365,000 | 403 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株