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
2005-12-308108188058061,212,000806
2005-12-298178218128181,638,000818
2005-12-288058188028161,519,000816
2005-12-278058148028091,352,000809
2005-12-268148168078151,607,000815
2005-12-228288288078181,968,000818
2005-12-218188238108212,953,000821
2005-12-208128148048112,286,000811
2005-12-198108208068092,220,000809
2005-12-167968297968006,185,000800
2005-12-158038067957961,996,000796
2005-12-148218298038134,040,000813
2005-12-138408408208314,484,000831
2005-12-128178208068202,635,000820
2005-12-097708027707975,680,000797
2005-12-088008017757762,766,000776
2005-12-077937997897932,126,000793
2005-12-068068117937982,571,000798
2005-12-057878097878064,301,000806
2005-12-027907917837912,953,000791
2005-12-017847907757892,578,000789
2005-11-307897957797793,500,000779
2005-11-297747827717802,298,000780
2005-11-287657767597751,769,000775
2005-11-257547627487611,881,000761
2005-11-247757757617642,951,000764
2005-11-227817827677692,835,000769
2005-11-217737977687807,795,000780
2005-11-187557677507624,582,000762
2005-11-177177367137353,416,000735
2005-11-167187237107173,045,000717
2005-11-157087167067152,481,000715
2005-11-147337337157152,090,000715
2005-11-117357407257254,862,000725
2005-11-107267267147223,247,000722
2005-11-097107307057264,442,000726
2005-11-087137137047092,007,000709
2005-11-077157197037102,322,000710
2005-11-047167257127215,377,000721
2005-11-026907116867086,333,000708
2005-11-016766866736803,140,000680
2005-10-316696776656767,178,000676
2005-10-2864566164365912,353,000659
2005-10-276306416296364,284,000636
2005-10-266276306196302,279,000630
2005-10-256156306126284,080,000628
2005-10-246186196086091,366,000609
2005-10-216156186066162,466,000616
2005-10-206196236166213,480,000621
2005-10-196186186056102,376,000610
2005-10-186216236156182,646,000618
2005-10-176206226156202,727,000620
2005-10-146216216116184,207,000618
2005-10-136116146056112,994,000611
2005-10-126186236096143,468,000614
2005-10-116056206026193,751,000619
2005-10-076006095986033,422,000603
2005-10-066206226036063,878,000606
2005-10-056266276166233,848,000623
2005-10-046206256136254,218,000625
2005-10-036206206076153,576,000615
2005-09-306406426226264,608,000626
2005-09-296336396276327,426,000632
2005-09-286026206006187,464,000618
2005-09-275986065926023,132,000602
2005-09-265915985905973,607,000597
2005-09-225925925865862,712,000586
2005-09-215905935895913,863,000591
2005-09-205875955875942,415,000594
2005-09-165965975815857,957,000585
2005-09-155965975905954,849,000595
2005-09-146026045995992,974,000599
2005-09-136026086006051,900,000605
2005-09-126006025946021,889,000602
2005-09-095895915825885,801,000588
2005-09-085915915805822,402,000582
2005-09-075995995885911,956,000591
2005-09-066036065915952,078,000595
2005-09-055996065986051,818,000605
2005-09-026026035996001,463,000600
2005-09-015986045986022,001,000602
2005-08-31595598592598989,000598
2005-08-30598598593595941,000595
2005-08-296016015895891,840,000589
2005-08-265996025986001,653,000600
2005-08-256006005935961,582,000596
2005-08-246016045966011,939,000601
2005-08-236036096006004,849,000600
2005-08-225885975875912,823,000591
2005-08-195905915865871,733,000587
2005-08-185855905845871,697,000587
2005-08-175865885825841,904,000584
2005-08-165875915855902,027,000590
2005-08-155805865795861,385,000586
2005-08-125885905745763,667,000576
2005-08-115915925865882,070,000588
2005-08-105865945845923,582,000592
2005-08-095695855695793,208,000579
2005-08-085565725535674,214,000567
2005-08-055755785625651,947,000565
2005-08-045825875775793,253,000579
2005-08-036016015785814,651,000581
2005-08-026006035976001,995,000600
2005-08-015976025955972,456,000597
2005-07-295955955885934,303,000593
2005-07-286096125996001,983,000600
2005-07-276036096026082,020,000608
2005-07-266066076026031,682,000603
2005-07-255996055976021,516,000602
2005-07-226036035935982,939,000598
2005-07-215986055976015,160,000601
2005-07-205845925825922,697,000592
2005-07-195785845785842,044,000584
2005-07-155765795735771,624,000577
2005-07-145785805745741,624,000574
2005-07-135775785745781,081,000578
2005-07-125805805765771,190,000577
2005-07-115755805745771,356,000577
2005-07-085765815695703,721,000570
2005-07-075765765715741,780,000574
2005-07-065755795745772,520,000577
2005-07-055775775695701,744,000570
2005-07-045735775725762,308,000576
2005-07-015665735635702,133,000570
2005-06-305625715625693,937,000569
2005-06-295645675615622,028,000562
2005-06-285525595505591,871,000559
2005-06-275525525465492,400,000549
2005-06-245445535435521,823,000552
2005-06-235505525445501,665,000550
2005-06-225525525475501,310,000550
2005-06-215535555505521,136,000552
2005-06-20556556548551936,000551
2005-06-175515545465511,898,000551
2005-06-165515555485501,474,000550
2005-06-155485505465491,343,000549
2005-06-145435465415441,220,000544
2005-06-135405445405421,253,000542
2005-06-105345415335384,292,000538
2005-06-095385415325322,159,000532
2005-06-085315395315352,168,000535
2005-06-075285305255281,381,000528
2005-06-065275285235281,071,000528
2005-06-035275295225261,628,000526
2005-06-025335365305301,298,000530
2005-06-015255345255331,004,000533
2005-05-315265325245281,479,000528
2005-05-305225285195231,340,000523
2005-05-275155215145211,763,000521
2005-05-265145155115121,288,000512
2005-05-255205205095121,751,000512
2005-05-245295305185201,806,000520
2005-05-235245315225291,820,000529
2005-05-205245265205211,495,000521
2005-05-195135245125213,163,000521
2005-05-185125155015013,647,000501
2005-05-175205225095111,622,000511
2005-05-165255265145151,099,000515
2005-05-135335335205242,978,000524
2005-05-125295355275323,171,000532
2005-05-115235275205251,468,000525
2005-05-105235275215241,938,000524
2005-05-095245255205241,030,000524
2005-05-065215225185201,401,000520
2005-05-025175205125161,518,000516
2005-04-285165205125201,726,000520
2005-04-275195235185191,245,000519
2005-04-265215235185211,764,000521
2005-04-255155235145211,201,000521
2005-04-225235245175182,041,000518
2005-04-215075185035133,783,000513
2005-04-205255315145144,033,000514
2005-04-195175325135313,834,000531
2005-04-185295295095104,543,000510
2005-04-155445455315353,902,000535
2005-04-145435485405473,145,000547
2005-04-135565625395466,416,000546
2005-04-125445475385412,124,000541
2005-04-115525565465461,508,000546
2005-04-085575605545542,674,000554
2005-04-075565585495561,996,000556
2005-04-065555615535572,150,000557
2005-04-055525565525531,513,000553
2005-04-045495555485531,848,000553
2005-04-015485595445571,693,000557
2005-03-315415545415522,966,000552
2005-03-305465505375443,244,000544
2005-03-295675695535561,572,000556
2005-03-285615705615671,174,000567
2005-03-255705705665681,286,000568
2005-03-245655705635662,394,000566
2005-03-235665665595642,625,000564
2005-03-225685715645652,312,000565
2005-03-185605665605642,100,000564
2005-03-175625645585591,934,000559
2005-03-165645675615631,345,000563
2005-03-155705705625641,638,000564
2005-03-145705715655671,428,000567
2005-03-115685725665666,284,000566
2005-03-105775805675686,736,000568
2005-03-095615695605674,425,000567
2005-03-085625675605653,941,000565
2005-03-075575615555583,136,000558
2005-03-045495565485532,213,000553
2005-03-035545545475522,872,000552
2005-03-025585585535542,997,000554
2005-03-015575595545583,669,000558
2005-02-285575595505533,001,000553
2005-02-255535585515523,601,000552
2005-02-245455575455522,820,000552
2005-02-235455485375402,665,000540
2005-02-225605605525521,096,000552
2005-02-215605625575582,495,000558
2005-02-185525605525572,052,000557
2005-02-175505565505561,838,000556
2005-02-165515555485522,221,000552
2005-02-155475585475552,636,000555
2005-02-145555555495492,546,000549
2005-02-105445535445503,142,000550
2005-02-095545555515531,627,000553
2005-02-085445545435542,845,000554
2005-02-075475475405432,177,000543
2005-02-045495495395462,258,000546
2005-02-035535535435481,797,000548
2005-02-025445525435523,675,000552
2005-02-015385435355432,231,000543
2005-01-315295405285371,676,000537
2005-01-285285315255311,659,000531
2005-01-275305315255311,185,000531
2005-01-265305315275301,441,000530
2005-01-255225295205292,185,000529
2005-01-245165235135221,729,000522
2005-01-215135185125141,544,000514
2005-01-205235235135142,681,000514
2005-01-195305315255262,197,000526
2005-01-185325355285301,416,000530
2005-01-175345345295312,002,000531
2005-01-145265385225343,536,000534
2005-01-135275275225251,618,000525
2005-01-125305305255261,977,000526
2005-01-115255355255342,715,000534
2005-01-075245245185222,294,000522
2005-01-065145235145223,381,000522
2005-01-055145195105162,577,000516
2005-01-04514518510515943,000515

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