6471 日本精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 328 | 337 | 327 | 332 | 1,100,000 | 332 |
| 2008-12-29 | 324 | 326 | 316 | 323 | 1,479,000 | 323 |
| 2008-12-26 | 326 | 329 | 320 | 324 | 1,808,000 | 324 |
| 2008-12-25 | 314 | 317 | 312 | 316 | 2,225,000 | 316 |
| 2008-12-24 | 329 | 330 | 321 | 324 | 1,218,000 | 324 |
| 2008-12-22 | 341 | 341 | 333 | 337 | 1,611,000 | 337 |
| 2008-12-19 | 325 | 332 | 321 | 326 | 2,134,000 | 326 |
| 2008-12-18 | 317 | 332 | 316 | 327 | 3,266,000 | 327 |
| 2008-12-17 | 343 | 347 | 313 | 324 | 4,793,000 | 324 |
| 2008-12-16 | 348 | 351 | 337 | 338 | 2,939,000 | 338 |
| 2008-12-15 | 347 | 360 | 347 | 358 | 3,041,000 | 358 |
| 2008-12-12 | 364 | 368 | 335 | 343 | 6,033,000 | 343 |
| 2008-12-11 | 346 | 374 | 338 | 374 | 5,086,000 | 374 |
| 2008-12-10 | 319 | 345 | 318 | 343 | 3,259,000 | 343 |
| 2008-12-09 | 319 | 326 | 315 | 318 | 2,184,000 | 318 |
| 2008-12-08 | 313 | 316 | 300 | 314 | 2,884,000 | 314 |
| 2008-12-05 | 298 | 305 | 296 | 298 | 3,581,000 | 298 |
| 2008-12-04 | 310 | 313 | 296 | 300 | 4,339,000 | 300 |
| 2008-12-03 | 327 | 331 | 308 | 312 | 4,212,000 | 312 |
| 2008-12-02 | 329 | 335 | 321 | 326 | 3,113,000 | 326 |
| 2008-12-01 | 352 | 352 | 342 | 344 | 2,149,000 | 344 |
| 2008-11-28 | 356 | 364 | 351 | 352 | 2,250,000 | 352 |
| 2008-11-27 | 359 | 365 | 347 | 352 | 2,656,000 | 352 |
| 2008-11-26 | 353 | 360 | 348 | 351 | 2,686,000 | 351 |
| 2008-11-25 | 366 | 366 | 349 | 363 | 2,973,000 | 363 |
| 2008-11-21 | 321 | 347 | 314 | 341 | 5,972,000 | 341 |
| 2008-11-20 | 348 | 348 | 331 | 333 | 3,067,000 | 333 |
| 2008-11-19 | 368 | 373 | 345 | 354 | 3,424,000 | 354 |
| 2008-11-18 | 365 | 372 | 356 | 369 | 2,578,000 | 369 |
| 2008-11-17 | 358 | 381 | 347 | 368 | 3,748,000 | 368 |
| 2008-11-14 | 377 | 382 | 355 | 360 | 4,840,000 | 360 |
| 2008-11-13 | 349 | 356 | 340 | 342 | 5,130,000 | 342 |
| 2008-11-12 | 352 | 370 | 351 | 354 | 2,815,000 | 354 |
| 2008-11-11 | 376 | 378 | 360 | 362 | 3,693,000 | 362 |
| 2008-11-10 | 381 | 390 | 375 | 381 | 5,500,000 | 381 |
| 2008-11-07 | 368 | 387 | 355 | 371 | 6,905,000 | 371 |
| 2008-11-06 | 449 | 451 | 425 | 428 | 4,254,000 | 428 |
| 2008-11-05 | 440 | 469 | 428 | 469 | 5,931,000 | 469 |
| 2008-11-04 | 407 | 423 | 393 | 416 | 5,711,000 | 416 |
| 2008-10-31 | 403 | 415 | 392 | 392 | 5,992,000 | 392 |
| 2008-10-30 | 395 | 441 | 387 | 438 | 5,205,000 | 438 |
| 2008-10-29 | 365 | 393 | 362 | 389 | 6,761,000 | 389 |
| 2008-10-28 | 306 | 346 | 302 | 340 | 4,438,000 | 340 |
| 2008-10-27 | 333 | 358 | 297 | 311 | 8,030,000 | 311 |
| 2008-10-24 | 363 | 371 | 334 | 338 | 5,732,000 | 338 |
| 2008-10-23 | 365 | 380 | 351 | 377 | 8,285,000 | 377 |
| 2008-10-22 | 406 | 408 | 374 | 374 | 5,386,000 | 374 |
| 2008-10-21 | 408 | 412 | 393 | 401 | 5,196,000 | 401 |
| 2008-10-20 | 398 | 405 | 388 | 401 | 4,864,000 | 401 |
| 2008-10-17 | 406 | 412 | 391 | 405 | 4,152,000 | 405 |
| 2008-10-16 | 405 | 411 | 387 | 387 | 5,216,000 | 387 |
| 2008-10-15 | 450 | 461 | 433 | 455 | 4,540,000 | 455 |
| 2008-10-14 | 453 | 463 | 452 | 460 | 3,616,000 | 460 |
| 2008-10-10 | 394 | 401 | 369 | 383 | 8,304,000 | 383 |
| 2008-10-09 | 432 | 466 | 424 | 449 | 4,467,000 | 449 |
| 2008-10-08 | 482 | 486 | 433 | 437 | 5,103,000 | 437 |
| 2008-10-07 | 475 | 511 | 458 | 497 | 4,439,000 | 497 |
| 2008-10-06 | 520 | 522 | 491 | 496 | 3,380,000 | 496 |
| 2008-10-03 | 540 | 546 | 524 | 526 | 3,521,000 | 526 |
| 2008-10-02 | 597 | 598 | 540 | 541 | 3,848,000 | 541 |
| 2008-10-01 | 605 | 610 | 585 | 587 | 2,879,000 | 587 |
| 2008-09-30 | 562 | 605 | 556 | 595 | 4,306,000 | 595 |
| 2008-09-29 | 617 | 627 | 589 | 592 | 2,760,000 | 592 |
| 2008-09-26 | 630 | 641 | 597 | 607 | 3,355,000 | 607 |
| 2008-09-25 | 620 | 632 | 611 | 624 | 2,416,000 | 624 |
| 2008-09-24 | 635 | 637 | 606 | 629 | 2,650,000 | 629 |
| 2008-09-22 | 650 | 650 | 622 | 630 | 3,511,000 | 630 |
| 2008-09-19 | 599 | 625 | 591 | 621 | 4,906,000 | 621 |
| 2008-09-18 | 570 | 582 | 564 | 582 | 3,054,000 | 582 |
| 2008-09-17 | 583 | 603 | 581 | 590 | 3,725,000 | 590 |
| 2008-09-16 | 573 | 583 | 570 | 582 | 3,707,000 | 582 |
| 2008-09-12 | 627 | 630 | 613 | 617 | 5,640,000 | 617 |
| 2008-09-11 | 627 | 631 | 615 | 617 | 3,389,000 | 617 |
| 2008-09-10 | 625 | 653 | 625 | 642 | 4,003,000 | 642 |
| 2008-09-09 | 668 | 669 | 638 | 643 | 2,893,000 | 643 |
| 2008-09-08 | 669 | 680 | 665 | 673 | 3,307,000 | 673 |
| 2008-09-05 | 636 | 662 | 634 | 657 | 5,190,000 | 657 |
| 2008-09-04 | 695 | 695 | 661 | 664 | 5,402,000 | 664 |
| 2008-09-03 | 737 | 737 | 709 | 715 | 2,463,000 | 715 |
| 2008-09-02 | 761 | 766 | 717 | 724 | 3,593,000 | 724 |
| 2008-09-01 | 769 | 778 | 760 | 763 | 2,192,000 | 763 |
| 2008-08-29 | 774 | 789 | 768 | 789 | 2,296,000 | 789 |
| 2008-08-28 | 777 | 781 | 750 | 754 | 2,401,000 | 754 |
| 2008-08-27 | 761 | 771 | 756 | 767 | 1,840,000 | 767 |
| 2008-08-26 | 768 | 768 | 756 | 764 | 1,708,000 | 764 |
| 2008-08-25 | 775 | 785 | 772 | 778 | 1,459,000 | 778 |
| 2008-08-22 | 767 | 767 | 751 | 755 | 1,950,000 | 755 |
| 2008-08-21 | 771 | 775 | 757 | 758 | 2,819,000 | 758 |
| 2008-08-20 | 768 | 773 | 753 | 762 | 2,646,000 | 762 |
| 2008-08-19 | 781 | 783 | 758 | 767 | 2,518,000 | 767 |
| 2008-08-18 | 765 | 796 | 760 | 783 | 2,503,000 | 783 |
| 2008-08-15 | 756 | 766 | 751 | 765 | 1,980,000 | 765 |
| 2008-08-14 | 756 | 768 | 742 | 756 | 1,942,000 | 756 |
| 2008-08-13 | 754 | 764 | 745 | 755 | 2,181,000 | 755 |
| 2008-08-12 | 789 | 789 | 769 | 773 | 3,647,000 | 773 |
| 2008-08-11 | 791 | 807 | 787 | 802 | 2,782,000 | 802 |
| 2008-08-08 | 794 | 794 | 760 | 781 | 5,981,000 | 781 |
| 2008-08-07 | 838 | 838 | 806 | 814 | 2,261,000 | 814 |
| 2008-08-06 | 827 | 838 | 819 | 837 | 2,268,000 | 837 |
| 2008-08-05 | 816 | 826 | 792 | 797 | 4,624,000 | 797 |
| 2008-08-04 | 856 | 857 | 815 | 815 | 2,925,000 | 815 |
| 2008-08-01 | 892 | 893 | 853 | 855 | 3,964,000 | 855 |
| 2008-07-31 | 942 | 942 | 890 | 896 | 5,108,000 | 896 |
| 2008-07-30 | 921 | 933 | 916 | 922 | 4,426,000 | 922 |
| 2008-07-29 | 905 | 906 | 880 | 891 | 1,279,000 | 891 |
| 2008-07-28 | 944 | 946 | 917 | 921 | 1,754,000 | 921 |
| 2008-07-25 | 920 | 924 | 912 | 916 | 1,270,000 | 916 |
| 2008-07-24 | 930 | 945 | 919 | 939 | 2,989,000 | 939 |
| 2008-07-23 | 918 | 928 | 908 | 924 | 3,013,000 | 924 |
| 2008-07-22 | 886 | 918 | 874 | 916 | 3,269,000 | 916 |
| 2008-07-18 | 867 | 868 | 843 | 846 | 2,923,000 | 846 |
| 2008-07-17 | 863 | 863 | 846 | 853 | 2,285,000 | 853 |
| 2008-07-16 | 845 | 855 | 827 | 843 | 2,569,000 | 843 |
| 2008-07-15 | 868 | 870 | 847 | 849 | 2,822,000 | 849 |
| 2008-07-14 | 858 | 888 | 857 | 869 | 1,790,000 | 869 |
| 2008-07-11 | 870 | 879 | 844 | 859 | 2,841,000 | 859 |
| 2008-07-10 | 853 | 871 | 853 | 861 | 1,834,000 | 861 |
| 2008-07-09 | 878 | 895 | 865 | 867 | 2,890,000 | 867 |
| 2008-07-08 | 883 | 888 | 860 | 865 | 2,153,000 | 865 |
| 2008-07-07 | 891 | 898 | 868 | 893 | 1,559,000 | 893 |
| 2008-07-04 | 880 | 888 | 864 | 880 | 2,568,000 | 880 |
| 2008-07-03 | 880 | 887 | 858 | 878 | 4,194,000 | 878 |
| 2008-07-02 | 942 | 942 | 893 | 897 | 3,562,000 | 897 |
| 2008-07-01 | 933 | 950 | 929 | 930 | 1,367,000 | 930 |
| 2008-06-30 | 938 | 947 | 923 | 929 | 1,906,000 | 929 |
| 2008-06-27 | 930 | 936 | 920 | 928 | 2,416,000 | 928 |
| 2008-06-26 | 977 | 988 | 957 | 961 | 1,709,000 | 961 |
| 2008-06-25 | 971 | 979 | 945 | 962 | 1,515,000 | 962 |
| 2008-06-24 | 971 | 981 | 959 | 974 | 1,685,000 | 974 |
| 2008-06-23 | 966 | 987 | 953 | 977 | 2,055,000 | 977 |
| 2008-06-20 | 995 | 1,002 | 970 | 980 | 1,988,000 | 980 |
| 2008-06-19 | 1,016 | 1,020 | 980 | 989 | 2,592,000 | 989 |
| 2008-06-18 | 1,015 | 1,034 | 1,010 | 1,030 | 2,623,000 | 1,030 |
| 2008-06-17 | 1,008 | 1,008 | 988 | 1,001 | 2,451,000 | 1,001 |
| 2008-06-16 | 992 | 1,005 | 979 | 998 | 2,055,000 | 998 |
| 2008-06-13 | 981 | 995 | 958 | 972 | 6,829,000 | 972 |
| 2008-06-12 | 978 | 978 | 956 | 967 | 2,887,000 | 967 |
| 2008-06-11 | 994 | 999 | 970 | 977 | 6,062,000 | 977 |
| 2008-06-10 | 1,021 | 1,023 | 980 | 988 | 4,260,000 | 988 |
| 2008-06-09 | 1,030 | 1,036 | 1,020 | 1,024 | 2,260,000 | 1,024 |
| 2008-06-06 | 1,075 | 1,077 | 1,060 | 1,068 | 3,066,000 | 1,068 |
| 2008-06-05 | 1,057 | 1,060 | 1,018 | 1,055 | 2,755,000 | 1,055 |
| 2008-06-04 | 1,036 | 1,057 | 1,028 | 1,056 | 2,687,000 | 1,056 |
| 2008-06-03 | 1,029 | 1,032 | 1,013 | 1,020 | 3,051,000 | 1,020 |
| 2008-06-02 | 1,041 | 1,053 | 1,021 | 1,049 | 2,683,000 | 1,049 |
| 2008-05-30 | 1,025 | 1,046 | 1,017 | 1,043 | 3,464,000 | 1,043 |
| 2008-05-29 | 990 | 1,025 | 990 | 1,025 | 5,649,000 | 1,025 |
| 2008-05-28 | 969 | 972 | 943 | 950 | 2,699,000 | 950 |
| 2008-05-27 | 939 | 965 | 939 | 957 | 1,440,000 | 957 |
| 2008-05-26 | 979 | 987 | 933 | 939 | 2,194,000 | 939 |
| 2008-05-23 | 975 | 988 | 967 | 978 | 3,621,000 | 978 |
| 2008-05-22 | 929 | 955 | 919 | 950 | 1,739,000 | 950 |
| 2008-05-21 | 949 | 960 | 938 | 945 | 1,812,000 | 945 |
| 2008-05-20 | 958 | 979 | 957 | 966 | 1,662,000 | 966 |
| 2008-05-19 | 960 | 982 | 960 | 968 | 3,475,000 | 968 |
| 2008-05-16 | 958 | 967 | 950 | 956 | 2,764,000 | 956 |
| 2008-05-15 | 928 | 964 | 928 | 954 | 4,924,000 | 954 |
| 2008-05-14 | 919 | 934 | 915 | 933 | 7,031,000 | 933 |
| 2008-05-13 | 819 | 918 | 819 | 909 | 8,390,000 | 909 |
| 2008-05-12 | 828 | 828 | 803 | 822 | 2,502,000 | 822 |
| 2008-05-09 | 855 | 860 | 823 | 827 | 3,548,000 | 827 |
| 2008-05-08 | 872 | 873 | 850 | 854 | 2,575,000 | 854 |
| 2008-05-07 | 898 | 898 | 871 | 873 | 3,947,000 | 873 |
| 2008-05-02 | 881 | 897 | 876 | 897 | 2,729,000 | 897 |
| 2008-05-01 | 861 | 870 | 852 | 857 | 1,989,000 | 857 |
| 2008-04-30 | 852 | 881 | 852 | 866 | 2,345,000 | 866 |
| 2008-04-28 | 864 | 876 | 853 | 872 | 2,519,000 | 872 |
| 2008-04-25 | 848 | 863 | 848 | 859 | 2,599,000 | 859 |
| 2008-04-24 | 828 | 845 | 828 | 835 | 1,447,000 | 835 |
| 2008-04-23 | 816 | 847 | 810 | 837 | 1,769,000 | 837 |
| 2008-04-22 | 858 | 861 | 828 | 834 | 5,057,000 | 834 |
| 2008-04-21 | 847 | 867 | 842 | 866 | 4,266,000 | 866 |
| 2008-04-18 | 819 | 829 | 803 | 827 | 4,677,000 | 827 |
| 2008-04-17 | 808 | 851 | 800 | 829 | 10,886,000 | 829 |
| 2008-04-16 | 731 | 772 | 731 | 758 | 4,640,000 | 758 |
| 2008-04-15 | 739 | 740 | 719 | 725 | 2,565,000 | 725 |
| 2008-04-14 | 726 | 733 | 722 | 732 | 1,655,000 | 732 |
| 2008-04-11 | 729 | 757 | 723 | 752 | 4,168,000 | 752 |
| 2008-04-10 | 752 | 752 | 727 | 729 | 3,639,000 | 729 |
| 2008-04-09 | 769 | 774 | 745 | 752 | 3,500,000 | 752 |
| 2008-04-08 | 778 | 785 | 772 | 777 | 2,486,000 | 777 |
| 2008-04-07 | 778 | 784 | 768 | 778 | 4,154,000 | 778 |
| 2008-04-04 | 795 | 807 | 785 | 796 | 4,071,000 | 796 |
| 2008-04-03 | 791 | 795 | 773 | 795 | 2,364,000 | 795 |
| 2008-04-02 | 782 | 786 | 776 | 783 | 2,964,000 | 783 |
| 2008-04-01 | 779 | 788 | 743 | 752 | 3,408,000 | 752 |
| 2008-03-31 | 771 | 776 | 747 | 755 | 3,495,000 | 755 |
| 2008-03-28 | 766 | 773 | 754 | 770 | 4,231,000 | 770 |
| 2008-03-27 | 780 | 790 | 760 | 765 | 3,115,000 | 765 |
| 2008-03-26 | 778 | 793 | 778 | 790 | 2,088,000 | 790 |
| 2008-03-25 | 786 | 797 | 773 | 795 | 4,450,000 | 795 |
| 2008-03-24 | 764 | 774 | 757 | 766 | 4,183,000 | 766 |
| 2008-03-21 | 770 | 772 | 752 | 762 | 4,652,000 | 762 |
| 2008-03-19 | 789 | 791 | 768 | 774 | 2,889,000 | 774 |
| 2008-03-18 | 757 | 770 | 745 | 759 | 3,839,000 | 759 |
| 2008-03-17 | 770 | 773 | 750 | 758 | 3,535,000 | 758 |
| 2008-03-14 | 817 | 821 | 792 | 801 | 8,002,000 | 801 |
| 2008-03-13 | 840 | 851 | 812 | 826 | 2,513,000 | 826 |
| 2008-03-12 | 869 | 874 | 844 | 852 | 3,885,000 | 852 |
| 2008-03-11 | 815 | 835 | 799 | 829 | 5,962,000 | 829 |
| 2008-03-10 | 861 | 872 | 840 | 845 | 2,250,000 | 845 |
| 2008-03-07 | 875 | 888 | 868 | 871 | 2,571,000 | 871 |
| 2008-03-06 | 895 | 912 | 888 | 899 | 3,149,000 | 899 |
| 2008-03-05 | 877 | 888 | 869 | 877 | 3,326,000 | 877 |
| 2008-03-04 | 887 | 893 | 863 | 866 | 3,366,000 | 866 |
| 2008-03-03 | 901 | 906 | 885 | 893 | 4,417,000 | 893 |
| 2008-02-29 | 927 | 929 | 898 | 913 | 3,327,000 | 913 |
| 2008-02-28 | 929 | 953 | 925 | 947 | 2,323,000 | 947 |
| 2008-02-27 | 948 | 961 | 934 | 949 | 3,719,000 | 949 |
| 2008-02-26 | 949 | 960 | 936 | 938 | 3,783,000 | 938 |
| 2008-02-25 | 909 | 937 | 905 | 930 | 3,221,000 | 930 |
| 2008-02-22 | 901 | 914 | 897 | 900 | 3,741,000 | 900 |
| 2008-02-21 | 911 | 931 | 911 | 921 | 2,278,000 | 921 |
| 2008-02-20 | 930 | 931 | 897 | 898 | 3,112,000 | 898 |
| 2008-02-19 | 947 | 947 | 930 | 938 | 2,089,000 | 938 |
| 2008-02-18 | 949 | 957 | 926 | 937 | 3,280,000 | 937 |
| 2008-02-15 | 930 | 954 | 924 | 951 | 3,044,000 | 951 |
| 2008-02-14 | 929 | 952 | 929 | 950 | 3,317,000 | 950 |
| 2008-02-13 | 905 | 928 | 892 | 896 | 3,243,000 | 896 |
| 2008-02-12 | 887 | 912 | 877 | 893 | 2,764,000 | 893 |
| 2008-02-08 | 913 | 916 | 893 | 895 | 3,539,000 | 895 |
| 2008-02-07 | 918 | 930 | 894 | 923 | 5,317,000 | 923 |
| 2008-02-06 | 891 | 954 | 884 | 930 | 7,269,000 | 930 |
| 2008-02-05 | 960 | 972 | 888 | 911 | 6,160,000 | 911 |
| 2008-02-04 | 945 | 960 | 930 | 960 | 4,315,000 | 960 |
| 2008-02-01 | 948 | 954 | 918 | 930 | 4,717,000 | 930 |
| 2008-01-31 | 882 | 933 | 882 | 925 | 4,744,000 | 925 |
| 2008-01-30 | 906 | 928 | 890 | 895 | 4,324,000 | 895 |
| 2008-01-29 | 916 | 926 | 909 | 922 | 3,495,000 | 922 |
| 2008-01-28 | 941 | 941 | 905 | 906 | 4,530,000 | 906 |
| 2008-01-25 | 923 | 968 | 910 | 967 | 5,843,000 | 967 |
| 2008-01-24 | 903 | 926 | 896 | 919 | 5,016,000 | 919 |
| 2008-01-23 | 903 | 929 | 861 | 889 | 6,657,000 | 889 |
| 2008-01-22 | 874 | 874 | 838 | 843 | 4,414,000 | 843 |
| 2008-01-21 | 921 | 921 | 890 | 894 | 6,465,000 | 894 |
| 2008-01-18 | 914 | 966 | 900 | 961 | 4,450,000 | 961 |
| 2008-01-17 | 925 | 956 | 915 | 949 | 4,405,000 | 949 |
| 2008-01-16 | 953 | 956 | 899 | 905 | 6,078,000 | 905 |
| 2008-01-15 | 1,008 | 1,015 | 960 | 974 | 4,754,000 | 974 |
| 2008-01-11 | 1,032 | 1,051 | 1,000 | 1,007 | 5,373,000 | 1,007 |
| 2008-01-10 | 1,074 | 1,088 | 1,048 | 1,048 | 4,235,000 | 1,048 |
| 2008-01-09 | 1,050 | 1,090 | 1,036 | 1,089 | 4,861,000 | 1,089 |
| 2008-01-08 | 1,109 | 1,110 | 1,060 | 1,067 | 5,802,000 | 1,067 |
| 2008-01-07 | 1,131 | 1,144 | 1,105 | 1,116 | 4,265,000 | 1,116 |
| 2008-01-04 | 1,166 | 1,169 | 1,122 | 1,151 | 2,953,000 | 1,151 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
