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
2004-12-30513515511515998,000515
2004-12-295095125085091,955,000509
2004-12-284985094975092,616,000509
2004-12-275015044974992,237,000499
2004-12-244954984944951,890,000495
2004-12-224914944904902,502,000490
2004-12-214904924874882,502,000488
2004-12-204914944874912,336,000491
2004-12-174884954864862,678,000486
2004-12-164894924874871,796,000487
2004-12-154914954884902,532,000490
2004-12-144864924844911,794,000491
2004-12-13488488484485823,000485
2004-12-104844884814845,373,000484
2004-12-094994994834891,688,000489
2004-12-084944994934992,337,000499
2004-12-074935004904941,673,000494
2004-12-064924974904932,377,000493
2004-12-034924944904921,822,000492
2004-12-024834894834871,949,000487
2004-12-014744774714752,145,000475
2004-11-304754814754791,448,000479
2004-11-294764834764821,434,000482
2004-11-264854854754762,184,000476
2004-11-254784854774851,098,000485
2004-11-244774854764812,229,000481
2004-11-224894894774822,003,000482
2004-11-194894934884891,715,000489
2004-11-184864884824841,650,000484
2004-11-174894924874871,646,000487
2004-11-164914954884884,080,000488
2004-11-154734854734852,403,000485
2004-11-124624714624712,045,000471
2004-11-114734784644651,947,000465
2004-11-104714734664701,221,000470
2004-11-094684744674721,840,000472
2004-11-08480480473473923,000473
2004-11-054784804754791,715,000479
2004-11-044794794744751,756,000475
2004-11-024664694634692,635,000469
2004-11-014584644474614,164,000461
2004-10-294464594444563,880,000456
2004-10-284554564514521,940,000452
2004-10-274544574514511,412,000451
2004-10-264534544434481,635,000448
2004-10-254514554514521,517,000452
2004-10-224604634574611,027,000461
2004-10-214584624534551,011,000455
2004-10-204654664594601,291,000460
2004-10-194664724664701,517,000470
2004-10-184714714604621,172,000462
2004-10-154644694604661,512,000466
2004-10-144704714644641,931,000464
2004-10-134784824734751,950,000475
2004-10-124864904794821,611,000482
2004-10-084884944854901,881,000490
2004-10-074944944894931,476,000493
2004-10-064834964834951,855,000495
2004-10-054854894824881,889,000488
2004-10-044844934824902,496,000490
2004-10-014724784724761,884,000476
2004-09-304664804664732,229,000473
2004-09-294704704614631,338,000463
2004-09-284654654614621,321,000462
2004-09-274664684594672,082,000467
2004-09-244754754664692,153,000469
2004-09-224864864724752,874,000475
2004-09-214934934804811,576,000481
2004-09-174904964844881,789,000488
2004-09-164834934824901,001,000490
2004-09-15495496487487949,000487
2004-09-144934964924941,184,000494
2004-09-134864904834881,228,000488
2004-09-104914924814865,307,000486
2004-09-094914984854891,736,000489
2004-09-084904974904902,124,000490
2004-09-074914924874912,189,000491
2004-09-064844954804942,149,000494
2004-09-034904914774791,559,000479
2004-09-024874914834891,071,000489
2004-09-014854914834901,212,000490
2004-08-314894924804831,524,000483
2004-08-30492492487492558,000492
2004-08-27486492485492910,000492
2004-08-264904934864891,451,000489
2004-08-254804874754841,822,000484
2004-08-244774804744791,509,000479
2004-08-23478481476476818,000476
2004-08-204684774674731,319,000473
2004-08-194714714674681,522,000468
2004-08-184634674614671,646,000467
2004-08-174704714644681,654,000468
2004-08-164724734634661,312,000466
2004-08-134814834764761,708,000476
2004-08-124834904824861,103,000486
2004-08-114904914794841,821,000484
2004-08-104764814734811,851,000481
2004-08-094704814634772,942,000477
2004-08-064804874774852,123,000485
2004-08-054774874764861,270,000486
2004-08-044804824694741,887,000474
2004-08-034924954864881,001,000488
2004-08-024974974854881,638,000488
2004-07-304824974814974,032,000497
2004-07-294814844714772,559,000477
2004-07-284764844754763,323,000476
2004-07-274724754644663,367,000466
2004-07-264794794734773,210,000477
2004-07-234914924844871,619,000487
2004-07-225025024924962,695,000496
2004-07-214985084965062,592,000506
2004-07-204974974894932,482,000493
2004-07-164875024874973,538,000497
2004-07-155085084985022,253,000502
2004-07-145225255075082,894,000508
2004-07-135225235155201,335,000520
2004-07-12525530522526860,000526
2004-07-095065155065152,211,000515
2004-07-08519519510514749,000514
2004-07-075225265145191,953,000519
2004-07-06524529520521784,000521
2004-07-055385385275301,845,000530
2004-07-025405425345371,741,000537
2004-07-015465485425431,136,000543
2004-06-30545546539543971,000543
2004-06-295415455395431,452,000543
2004-06-285385455325451,909,000545
2004-06-255355405325362,140,000536
2004-06-245315345275341,426,000534
2004-06-235315355245281,475,000528
2004-06-225325325245311,705,000531
2004-06-215265365255312,646,000531
2004-06-185305305135191,609,000519
2004-06-175205255185221,596,000522
2004-06-165245315235301,424,000530
2004-06-155225225105182,191,000518
2004-06-145235375215271,963,000527
2004-06-115215265165223,419,000522
2004-06-105115255105211,310,000521
2004-06-095175215145181,354,000518
2004-06-085095215095172,731,000517
2004-06-074995134985091,707,000509
2004-06-044995004914981,025,000498
2004-06-035025104924962,371,000496
2004-06-025055054945001,161,000500
2004-06-01506508499502795,000502
2004-05-315045054975051,078,000505
2004-05-285035065005001,862,000500
2004-05-275005004934981,310,000498
2004-05-264955024945013,341,000501
2004-05-254954954864912,173,000491
2004-05-244874954814862,727,000486
2004-05-214774894734852,026,000485
2004-05-204724844674724,159,000472
2004-05-194644714584672,713,000467
2004-05-184574644534582,228,000458
2004-05-174524614454482,412,000448
2004-05-144624644504574,059,000457
2004-05-134774824644672,030,000467
2004-05-124804824714772,452,000477
2004-05-114654724544681,636,000468
2004-05-104944944554642,614,000464
2004-05-074905004864893,103,000489
2004-05-065085084874912,607,000491
2004-04-305175195015082,187,000508
2004-04-285345345215244,262,000524
2004-04-275375385325352,027,000535
2004-04-265405405285302,495,000530
2004-04-235255385235334,060,000533
2004-04-225345405285303,315,000530
2004-04-215425465355414,063,000541
2004-04-205385525325472,778,000547
2004-04-195375385235282,844,000528
2004-04-165355495295482,494,000548
2004-04-155535575295331,773,000533
2004-04-145485535425472,227,000547
2004-04-135455585425534,417,000553
2004-04-125265415245381,828,000538
2004-04-095275315235252,008,000525
2004-04-085315355285353,211,000535
2004-04-075325435325392,000,000539
2004-04-065465475355421,950,000542
2004-04-055395495325413,488,000541
2004-04-025255435225405,978,000540
2004-04-015235255115162,796,000516
2004-03-315125165095132,721,000513
2004-03-305115135055061,660,000506
2004-03-295055155045092,302,000509
2004-03-265065065005062,806,000506
2004-03-254975004924962,900,000496
2004-03-244844884814862,354,000486
2004-03-234754864744832,815,000483
2004-03-224834844784791,576,000479
2004-03-194784834764782,631,000478
2004-03-184914944744775,280,000477
2004-03-174985024834866,512,000486
2004-03-164955004944961,238,000496
2004-03-154975034955001,702,000500
2004-03-124924974854895,611,000489
2004-03-114905024874973,430,000497
2004-03-105065074965041,703,000504
2004-03-095085115015103,171,000510
2004-03-084965194965126,543,000512
2004-03-054924924844892,663,000489
2004-03-044864894824822,464,000482
2004-03-034804914804866,481,000486
2004-03-024744804704783,496,000478
2004-03-014664754664702,557,000470
2004-02-274554644514631,959,000463
2004-02-264604604474541,421,000454
2004-02-254594614524562,622,000456
2004-02-244684694524542,091,000454
2004-02-234654694604662,287,000466
2004-02-204584644574602,256,000460
2004-02-194584594534551,670,000455
2004-02-184574634534593,478,000459
2004-02-174434584414522,538,000452
2004-02-164374464344422,157,000442
2004-02-134334394284372,584,000437
2004-02-124324414324383,219,000438
2004-02-104254284204221,995,000422
2004-02-094314384204231,965,000423
2004-02-06430434424434989,000434
2004-02-054204354204292,265,000429
2004-02-044474474304302,520,000430
2004-02-034544544344383,287,000438
2004-02-024504594494531,421,000453
2004-01-304604644554552,466,000455
2004-01-294494624474615,805,000461
2004-01-284554574454471,819,000447
2004-01-274614714564652,860,000465
2004-01-264594624534571,861,000457
2004-01-234614624544581,875,000458
2004-01-224664714614655,550,000465
2004-01-214574624554585,121,000458
2004-01-204494634484553,315,000455
2004-01-194374464374451,502,000445
2004-01-164384444344361,922,000436
2004-01-154484544384424,637,000442
2004-01-144404424304402,654,000440
2004-01-134334414244412,708,000441
2004-01-094304374294342,891,000434
2004-01-084274344234303,977,000430
2004-01-074084314064316,646,000431
2004-01-064084093984002,086,000400
2004-01-054044064014031,365,000403

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