6471 日本精工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 810 | 818 | 805 | 806 | 1,212,000 | 806 |
| 2005-12-29 | 817 | 821 | 812 | 818 | 1,638,000 | 818 |
| 2005-12-28 | 805 | 818 | 802 | 816 | 1,519,000 | 816 |
| 2005-12-27 | 805 | 814 | 802 | 809 | 1,352,000 | 809 |
| 2005-12-26 | 814 | 816 | 807 | 815 | 1,607,000 | 815 |
| 2005-12-22 | 828 | 828 | 807 | 818 | 1,968,000 | 818 |
| 2005-12-21 | 818 | 823 | 810 | 821 | 2,953,000 | 821 |
| 2005-12-20 | 812 | 814 | 804 | 811 | 2,286,000 | 811 |
| 2005-12-19 | 810 | 820 | 806 | 809 | 2,220,000 | 809 |
| 2005-12-16 | 796 | 829 | 796 | 800 | 6,185,000 | 800 |
| 2005-12-15 | 803 | 806 | 795 | 796 | 1,996,000 | 796 |
| 2005-12-14 | 821 | 829 | 803 | 813 | 4,040,000 | 813 |
| 2005-12-13 | 840 | 840 | 820 | 831 | 4,484,000 | 831 |
| 2005-12-12 | 817 | 820 | 806 | 820 | 2,635,000 | 820 |
| 2005-12-09 | 770 | 802 | 770 | 797 | 5,680,000 | 797 |
| 2005-12-08 | 800 | 801 | 775 | 776 | 2,766,000 | 776 |
| 2005-12-07 | 793 | 799 | 789 | 793 | 2,126,000 | 793 |
| 2005-12-06 | 806 | 811 | 793 | 798 | 2,571,000 | 798 |
| 2005-12-05 | 787 | 809 | 787 | 806 | 4,301,000 | 806 |
| 2005-12-02 | 790 | 791 | 783 | 791 | 2,953,000 | 791 |
| 2005-12-01 | 784 | 790 | 775 | 789 | 2,578,000 | 789 |
| 2005-11-30 | 789 | 795 | 779 | 779 | 3,500,000 | 779 |
| 2005-11-29 | 774 | 782 | 771 | 780 | 2,298,000 | 780 |
| 2005-11-28 | 765 | 776 | 759 | 775 | 1,769,000 | 775 |
| 2005-11-25 | 754 | 762 | 748 | 761 | 1,881,000 | 761 |
| 2005-11-24 | 775 | 775 | 761 | 764 | 2,951,000 | 764 |
| 2005-11-22 | 781 | 782 | 767 | 769 | 2,835,000 | 769 |
| 2005-11-21 | 773 | 797 | 768 | 780 | 7,795,000 | 780 |
| 2005-11-18 | 755 | 767 | 750 | 762 | 4,582,000 | 762 |
| 2005-11-17 | 717 | 736 | 713 | 735 | 3,416,000 | 735 |
| 2005-11-16 | 718 | 723 | 710 | 717 | 3,045,000 | 717 |
| 2005-11-15 | 708 | 716 | 706 | 715 | 2,481,000 | 715 |
| 2005-11-14 | 733 | 733 | 715 | 715 | 2,090,000 | 715 |
| 2005-11-11 | 735 | 740 | 725 | 725 | 4,862,000 | 725 |
| 2005-11-10 | 726 | 726 | 714 | 722 | 3,247,000 | 722 |
| 2005-11-09 | 710 | 730 | 705 | 726 | 4,442,000 | 726 |
| 2005-11-08 | 713 | 713 | 704 | 709 | 2,007,000 | 709 |
| 2005-11-07 | 715 | 719 | 703 | 710 | 2,322,000 | 710 |
| 2005-11-04 | 716 | 725 | 712 | 721 | 5,377,000 | 721 |
| 2005-11-02 | 690 | 711 | 686 | 708 | 6,333,000 | 708 |
| 2005-11-01 | 676 | 686 | 673 | 680 | 3,140,000 | 680 |
| 2005-10-31 | 669 | 677 | 665 | 676 | 7,178,000 | 676 |
| 2005-10-28 | 645 | 661 | 643 | 659 | 12,353,000 | 659 |
| 2005-10-27 | 630 | 641 | 629 | 636 | 4,284,000 | 636 |
| 2005-10-26 | 627 | 630 | 619 | 630 | 2,279,000 | 630 |
| 2005-10-25 | 615 | 630 | 612 | 628 | 4,080,000 | 628 |
| 2005-10-24 | 618 | 619 | 608 | 609 | 1,366,000 | 609 |
| 2005-10-21 | 615 | 618 | 606 | 616 | 2,466,000 | 616 |
| 2005-10-20 | 619 | 623 | 616 | 621 | 3,480,000 | 621 |
| 2005-10-19 | 618 | 618 | 605 | 610 | 2,376,000 | 610 |
| 2005-10-18 | 621 | 623 | 615 | 618 | 2,646,000 | 618 |
| 2005-10-17 | 620 | 622 | 615 | 620 | 2,727,000 | 620 |
| 2005-10-14 | 621 | 621 | 611 | 618 | 4,207,000 | 618 |
| 2005-10-13 | 611 | 614 | 605 | 611 | 2,994,000 | 611 |
| 2005-10-12 | 618 | 623 | 609 | 614 | 3,468,000 | 614 |
| 2005-10-11 | 605 | 620 | 602 | 619 | 3,751,000 | 619 |
| 2005-10-07 | 600 | 609 | 598 | 603 | 3,422,000 | 603 |
| 2005-10-06 | 620 | 622 | 603 | 606 | 3,878,000 | 606 |
| 2005-10-05 | 626 | 627 | 616 | 623 | 3,848,000 | 623 |
| 2005-10-04 | 620 | 625 | 613 | 625 | 4,218,000 | 625 |
| 2005-10-03 | 620 | 620 | 607 | 615 | 3,576,000 | 615 |
| 2005-09-30 | 640 | 642 | 622 | 626 | 4,608,000 | 626 |
| 2005-09-29 | 633 | 639 | 627 | 632 | 7,426,000 | 632 |
| 2005-09-28 | 602 | 620 | 600 | 618 | 7,464,000 | 618 |
| 2005-09-27 | 598 | 606 | 592 | 602 | 3,132,000 | 602 |
| 2005-09-26 | 591 | 598 | 590 | 597 | 3,607,000 | 597 |
| 2005-09-22 | 592 | 592 | 586 | 586 | 2,712,000 | 586 |
| 2005-09-21 | 590 | 593 | 589 | 591 | 3,863,000 | 591 |
| 2005-09-20 | 587 | 595 | 587 | 594 | 2,415,000 | 594 |
| 2005-09-16 | 596 | 597 | 581 | 585 | 7,957,000 | 585 |
| 2005-09-15 | 596 | 597 | 590 | 595 | 4,849,000 | 595 |
| 2005-09-14 | 602 | 604 | 599 | 599 | 2,974,000 | 599 |
| 2005-09-13 | 602 | 608 | 600 | 605 | 1,900,000 | 605 |
| 2005-09-12 | 600 | 602 | 594 | 602 | 1,889,000 | 602 |
| 2005-09-09 | 589 | 591 | 582 | 588 | 5,801,000 | 588 |
| 2005-09-08 | 591 | 591 | 580 | 582 | 2,402,000 | 582 |
| 2005-09-07 | 599 | 599 | 588 | 591 | 1,956,000 | 591 |
| 2005-09-06 | 603 | 606 | 591 | 595 | 2,078,000 | 595 |
| 2005-09-05 | 599 | 606 | 598 | 605 | 1,818,000 | 605 |
| 2005-09-02 | 602 | 603 | 599 | 600 | 1,463,000 | 600 |
| 2005-09-01 | 598 | 604 | 598 | 602 | 2,001,000 | 602 |
| 2005-08-31 | 595 | 598 | 592 | 598 | 989,000 | 598 |
| 2005-08-30 | 598 | 598 | 593 | 595 | 941,000 | 595 |
| 2005-08-29 | 601 | 601 | 589 | 589 | 1,840,000 | 589 |
| 2005-08-26 | 599 | 602 | 598 | 600 | 1,653,000 | 600 |
| 2005-08-25 | 600 | 600 | 593 | 596 | 1,582,000 | 596 |
| 2005-08-24 | 601 | 604 | 596 | 601 | 1,939,000 | 601 |
| 2005-08-23 | 603 | 609 | 600 | 600 | 4,849,000 | 600 |
| 2005-08-22 | 588 | 597 | 587 | 591 | 2,823,000 | 591 |
| 2005-08-19 | 590 | 591 | 586 | 587 | 1,733,000 | 587 |
| 2005-08-18 | 585 | 590 | 584 | 587 | 1,697,000 | 587 |
| 2005-08-17 | 586 | 588 | 582 | 584 | 1,904,000 | 584 |
| 2005-08-16 | 587 | 591 | 585 | 590 | 2,027,000 | 590 |
| 2005-08-15 | 580 | 586 | 579 | 586 | 1,385,000 | 586 |
| 2005-08-12 | 588 | 590 | 574 | 576 | 3,667,000 | 576 |
| 2005-08-11 | 591 | 592 | 586 | 588 | 2,070,000 | 588 |
| 2005-08-10 | 586 | 594 | 584 | 592 | 3,582,000 | 592 |
| 2005-08-09 | 569 | 585 | 569 | 579 | 3,208,000 | 579 |
| 2005-08-08 | 556 | 572 | 553 | 567 | 4,214,000 | 567 |
| 2005-08-05 | 575 | 578 | 562 | 565 | 1,947,000 | 565 |
| 2005-08-04 | 582 | 587 | 577 | 579 | 3,253,000 | 579 |
| 2005-08-03 | 601 | 601 | 578 | 581 | 4,651,000 | 581 |
| 2005-08-02 | 600 | 603 | 597 | 600 | 1,995,000 | 600 |
| 2005-08-01 | 597 | 602 | 595 | 597 | 2,456,000 | 597 |
| 2005-07-29 | 595 | 595 | 588 | 593 | 4,303,000 | 593 |
| 2005-07-28 | 609 | 612 | 599 | 600 | 1,983,000 | 600 |
| 2005-07-27 | 603 | 609 | 602 | 608 | 2,020,000 | 608 |
| 2005-07-26 | 606 | 607 | 602 | 603 | 1,682,000 | 603 |
| 2005-07-25 | 599 | 605 | 597 | 602 | 1,516,000 | 602 |
| 2005-07-22 | 603 | 603 | 593 | 598 | 2,939,000 | 598 |
| 2005-07-21 | 598 | 605 | 597 | 601 | 5,160,000 | 601 |
| 2005-07-20 | 584 | 592 | 582 | 592 | 2,697,000 | 592 |
| 2005-07-19 | 578 | 584 | 578 | 584 | 2,044,000 | 584 |
| 2005-07-15 | 576 | 579 | 573 | 577 | 1,624,000 | 577 |
| 2005-07-14 | 578 | 580 | 574 | 574 | 1,624,000 | 574 |
| 2005-07-13 | 577 | 578 | 574 | 578 | 1,081,000 | 578 |
| 2005-07-12 | 580 | 580 | 576 | 577 | 1,190,000 | 577 |
| 2005-07-11 | 575 | 580 | 574 | 577 | 1,356,000 | 577 |
| 2005-07-08 | 576 | 581 | 569 | 570 | 3,721,000 | 570 |
| 2005-07-07 | 576 | 576 | 571 | 574 | 1,780,000 | 574 |
| 2005-07-06 | 575 | 579 | 574 | 577 | 2,520,000 | 577 |
| 2005-07-05 | 577 | 577 | 569 | 570 | 1,744,000 | 570 |
| 2005-07-04 | 573 | 577 | 572 | 576 | 2,308,000 | 576 |
| 2005-07-01 | 566 | 573 | 563 | 570 | 2,133,000 | 570 |
| 2005-06-30 | 562 | 571 | 562 | 569 | 3,937,000 | 569 |
| 2005-06-29 | 564 | 567 | 561 | 562 | 2,028,000 | 562 |
| 2005-06-28 | 552 | 559 | 550 | 559 | 1,871,000 | 559 |
| 2005-06-27 | 552 | 552 | 546 | 549 | 2,400,000 | 549 |
| 2005-06-24 | 544 | 553 | 543 | 552 | 1,823,000 | 552 |
| 2005-06-23 | 550 | 552 | 544 | 550 | 1,665,000 | 550 |
| 2005-06-22 | 552 | 552 | 547 | 550 | 1,310,000 | 550 |
| 2005-06-21 | 553 | 555 | 550 | 552 | 1,136,000 | 552 |
| 2005-06-20 | 556 | 556 | 548 | 551 | 936,000 | 551 |
| 2005-06-17 | 551 | 554 | 546 | 551 | 1,898,000 | 551 |
| 2005-06-16 | 551 | 555 | 548 | 550 | 1,474,000 | 550 |
| 2005-06-15 | 548 | 550 | 546 | 549 | 1,343,000 | 549 |
| 2005-06-14 | 543 | 546 | 541 | 544 | 1,220,000 | 544 |
| 2005-06-13 | 540 | 544 | 540 | 542 | 1,253,000 | 542 |
| 2005-06-10 | 534 | 541 | 533 | 538 | 4,292,000 | 538 |
| 2005-06-09 | 538 | 541 | 532 | 532 | 2,159,000 | 532 |
| 2005-06-08 | 531 | 539 | 531 | 535 | 2,168,000 | 535 |
| 2005-06-07 | 528 | 530 | 525 | 528 | 1,381,000 | 528 |
| 2005-06-06 | 527 | 528 | 523 | 528 | 1,071,000 | 528 |
| 2005-06-03 | 527 | 529 | 522 | 526 | 1,628,000 | 526 |
| 2005-06-02 | 533 | 536 | 530 | 530 | 1,298,000 | 530 |
| 2005-06-01 | 525 | 534 | 525 | 533 | 1,004,000 | 533 |
| 2005-05-31 | 526 | 532 | 524 | 528 | 1,479,000 | 528 |
| 2005-05-30 | 522 | 528 | 519 | 523 | 1,340,000 | 523 |
| 2005-05-27 | 515 | 521 | 514 | 521 | 1,763,000 | 521 |
| 2005-05-26 | 514 | 515 | 511 | 512 | 1,288,000 | 512 |
| 2005-05-25 | 520 | 520 | 509 | 512 | 1,751,000 | 512 |
| 2005-05-24 | 529 | 530 | 518 | 520 | 1,806,000 | 520 |
| 2005-05-23 | 524 | 531 | 522 | 529 | 1,820,000 | 529 |
| 2005-05-20 | 524 | 526 | 520 | 521 | 1,495,000 | 521 |
| 2005-05-19 | 513 | 524 | 512 | 521 | 3,163,000 | 521 |
| 2005-05-18 | 512 | 515 | 501 | 501 | 3,647,000 | 501 |
| 2005-05-17 | 520 | 522 | 509 | 511 | 1,622,000 | 511 |
| 2005-05-16 | 525 | 526 | 514 | 515 | 1,099,000 | 515 |
| 2005-05-13 | 533 | 533 | 520 | 524 | 2,978,000 | 524 |
| 2005-05-12 | 529 | 535 | 527 | 532 | 3,171,000 | 532 |
| 2005-05-11 | 523 | 527 | 520 | 525 | 1,468,000 | 525 |
| 2005-05-10 | 523 | 527 | 521 | 524 | 1,938,000 | 524 |
| 2005-05-09 | 524 | 525 | 520 | 524 | 1,030,000 | 524 |
| 2005-05-06 | 521 | 522 | 518 | 520 | 1,401,000 | 520 |
| 2005-05-02 | 517 | 520 | 512 | 516 | 1,518,000 | 516 |
| 2005-04-28 | 516 | 520 | 512 | 520 | 1,726,000 | 520 |
| 2005-04-27 | 519 | 523 | 518 | 519 | 1,245,000 | 519 |
| 2005-04-26 | 521 | 523 | 518 | 521 | 1,764,000 | 521 |
| 2005-04-25 | 515 | 523 | 514 | 521 | 1,201,000 | 521 |
| 2005-04-22 | 523 | 524 | 517 | 518 | 2,041,000 | 518 |
| 2005-04-21 | 507 | 518 | 503 | 513 | 3,783,000 | 513 |
| 2005-04-20 | 525 | 531 | 514 | 514 | 4,033,000 | 514 |
| 2005-04-19 | 517 | 532 | 513 | 531 | 3,834,000 | 531 |
| 2005-04-18 | 529 | 529 | 509 | 510 | 4,543,000 | 510 |
| 2005-04-15 | 544 | 545 | 531 | 535 | 3,902,000 | 535 |
| 2005-04-14 | 543 | 548 | 540 | 547 | 3,145,000 | 547 |
| 2005-04-13 | 556 | 562 | 539 | 546 | 6,416,000 | 546 |
| 2005-04-12 | 544 | 547 | 538 | 541 | 2,124,000 | 541 |
| 2005-04-11 | 552 | 556 | 546 | 546 | 1,508,000 | 546 |
| 2005-04-08 | 557 | 560 | 554 | 554 | 2,674,000 | 554 |
| 2005-04-07 | 556 | 558 | 549 | 556 | 1,996,000 | 556 |
| 2005-04-06 | 555 | 561 | 553 | 557 | 2,150,000 | 557 |
| 2005-04-05 | 552 | 556 | 552 | 553 | 1,513,000 | 553 |
| 2005-04-04 | 549 | 555 | 548 | 553 | 1,848,000 | 553 |
| 2005-04-01 | 548 | 559 | 544 | 557 | 1,693,000 | 557 |
| 2005-03-31 | 541 | 554 | 541 | 552 | 2,966,000 | 552 |
| 2005-03-30 | 546 | 550 | 537 | 544 | 3,244,000 | 544 |
| 2005-03-29 | 567 | 569 | 553 | 556 | 1,572,000 | 556 |
| 2005-03-28 | 561 | 570 | 561 | 567 | 1,174,000 | 567 |
| 2005-03-25 | 570 | 570 | 566 | 568 | 1,286,000 | 568 |
| 2005-03-24 | 565 | 570 | 563 | 566 | 2,394,000 | 566 |
| 2005-03-23 | 566 | 566 | 559 | 564 | 2,625,000 | 564 |
| 2005-03-22 | 568 | 571 | 564 | 565 | 2,312,000 | 565 |
| 2005-03-18 | 560 | 566 | 560 | 564 | 2,100,000 | 564 |
| 2005-03-17 | 562 | 564 | 558 | 559 | 1,934,000 | 559 |
| 2005-03-16 | 564 | 567 | 561 | 563 | 1,345,000 | 563 |
| 2005-03-15 | 570 | 570 | 562 | 564 | 1,638,000 | 564 |
| 2005-03-14 | 570 | 571 | 565 | 567 | 1,428,000 | 567 |
| 2005-03-11 | 568 | 572 | 566 | 566 | 6,284,000 | 566 |
| 2005-03-10 | 577 | 580 | 567 | 568 | 6,736,000 | 568 |
| 2005-03-09 | 561 | 569 | 560 | 567 | 4,425,000 | 567 |
| 2005-03-08 | 562 | 567 | 560 | 565 | 3,941,000 | 565 |
| 2005-03-07 | 557 | 561 | 555 | 558 | 3,136,000 | 558 |
| 2005-03-04 | 549 | 556 | 548 | 553 | 2,213,000 | 553 |
| 2005-03-03 | 554 | 554 | 547 | 552 | 2,872,000 | 552 |
| 2005-03-02 | 558 | 558 | 553 | 554 | 2,997,000 | 554 |
| 2005-03-01 | 557 | 559 | 554 | 558 | 3,669,000 | 558 |
| 2005-02-28 | 557 | 559 | 550 | 553 | 3,001,000 | 553 |
| 2005-02-25 | 553 | 558 | 551 | 552 | 3,601,000 | 552 |
| 2005-02-24 | 545 | 557 | 545 | 552 | 2,820,000 | 552 |
| 2005-02-23 | 545 | 548 | 537 | 540 | 2,665,000 | 540 |
| 2005-02-22 | 560 | 560 | 552 | 552 | 1,096,000 | 552 |
| 2005-02-21 | 560 | 562 | 557 | 558 | 2,495,000 | 558 |
| 2005-02-18 | 552 | 560 | 552 | 557 | 2,052,000 | 557 |
| 2005-02-17 | 550 | 556 | 550 | 556 | 1,838,000 | 556 |
| 2005-02-16 | 551 | 555 | 548 | 552 | 2,221,000 | 552 |
| 2005-02-15 | 547 | 558 | 547 | 555 | 2,636,000 | 555 |
| 2005-02-14 | 555 | 555 | 549 | 549 | 2,546,000 | 549 |
| 2005-02-10 | 544 | 553 | 544 | 550 | 3,142,000 | 550 |
| 2005-02-09 | 554 | 555 | 551 | 553 | 1,627,000 | 553 |
| 2005-02-08 | 544 | 554 | 543 | 554 | 2,845,000 | 554 |
| 2005-02-07 | 547 | 547 | 540 | 543 | 2,177,000 | 543 |
| 2005-02-04 | 549 | 549 | 539 | 546 | 2,258,000 | 546 |
| 2005-02-03 | 553 | 553 | 543 | 548 | 1,797,000 | 548 |
| 2005-02-02 | 544 | 552 | 543 | 552 | 3,675,000 | 552 |
| 2005-02-01 | 538 | 543 | 535 | 543 | 2,231,000 | 543 |
| 2005-01-31 | 529 | 540 | 528 | 537 | 1,676,000 | 537 |
| 2005-01-28 | 528 | 531 | 525 | 531 | 1,659,000 | 531 |
| 2005-01-27 | 530 | 531 | 525 | 531 | 1,185,000 | 531 |
| 2005-01-26 | 530 | 531 | 527 | 530 | 1,441,000 | 530 |
| 2005-01-25 | 522 | 529 | 520 | 529 | 2,185,000 | 529 |
| 2005-01-24 | 516 | 523 | 513 | 522 | 1,729,000 | 522 |
| 2005-01-21 | 513 | 518 | 512 | 514 | 1,544,000 | 514 |
| 2005-01-20 | 523 | 523 | 513 | 514 | 2,681,000 | 514 |
| 2005-01-19 | 530 | 531 | 525 | 526 | 2,197,000 | 526 |
| 2005-01-18 | 532 | 535 | 528 | 530 | 1,416,000 | 530 |
| 2005-01-17 | 534 | 534 | 529 | 531 | 2,002,000 | 531 |
| 2005-01-14 | 526 | 538 | 522 | 534 | 3,536,000 | 534 |
| 2005-01-13 | 527 | 527 | 522 | 525 | 1,618,000 | 525 |
| 2005-01-12 | 530 | 530 | 525 | 526 | 1,977,000 | 526 |
| 2005-01-11 | 525 | 535 | 525 | 534 | 2,715,000 | 534 |
| 2005-01-07 | 524 | 524 | 518 | 522 | 2,294,000 | 522 |
| 2005-01-06 | 514 | 523 | 514 | 522 | 3,381,000 | 522 |
| 2005-01-05 | 514 | 519 | 510 | 516 | 2,577,000 | 516 |
| 2005-01-04 | 514 | 518 | 510 | 515 | 943,000 | 515 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株