6471 日本精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 690 | 690 | 669 | 680 | 2,531,000 | 680 |
| 2009-12-29 | 698 | 698 | 684 | 689 | 2,126,000 | 689 |
| 2009-12-28 | 691 | 696 | 686 | 689 | 1,577,000 | 689 |
| 2009-12-25 | 690 | 690 | 682 | 683 | 1,061,000 | 683 |
| 2009-12-24 | 680 | 696 | 679 | 693 | 2,863,000 | 693 |
| 2009-12-22 | 674 | 679 | 668 | 678 | 2,121,000 | 678 |
| 2009-12-21 | 668 | 671 | 662 | 664 | 1,272,000 | 664 |
| 2009-12-18 | 667 | 672 | 652 | 671 | 2,654,000 | 671 |
| 2009-12-17 | 665 | 678 | 663 | 672 | 2,468,000 | 672 |
| 2009-12-16 | 683 | 686 | 658 | 663 | 4,464,000 | 663 |
| 2009-12-15 | 645 | 688 | 645 | 683 | 9,331,000 | 683 |
| 2009-12-14 | 640 | 655 | 633 | 655 | 3,757,000 | 655 |
| 2009-12-11 | 623 | 639 | 620 | 637 | 5,581,000 | 637 |
| 2009-12-10 | 614 | 634 | 608 | 612 | 3,096,000 | 612 |
| 2009-12-09 | 621 | 628 | 612 | 618 | 3,518,000 | 618 |
| 2009-12-08 | 633 | 636 | 627 | 634 | 3,053,000 | 634 |
| 2009-12-07 | 629 | 639 | 626 | 638 | 4,905,000 | 638 |
| 2009-12-04 | 593 | 615 | 589 | 614 | 5,339,000 | 614 |
| 2009-12-03 | 574 | 591 | 573 | 588 | 3,439,000 | 588 |
| 2009-12-02 | 558 | 569 | 553 | 562 | 4,304,000 | 562 |
| 2009-12-01 | 528 | 550 | 519 | 549 | 3,587,000 | 549 |
| 2009-11-30 | 519 | 534 | 518 | 534 | 3,473,000 | 534 |
| 2009-11-27 | 525 | 526 | 506 | 509 | 5,992,000 | 509 |
| 2009-11-26 | 543 | 547 | 533 | 533 | 4,076,000 | 533 |
| 2009-11-25 | 541 | 553 | 541 | 551 | 3,822,000 | 551 |
| 2009-11-24 | 572 | 572 | 547 | 549 | 3,574,000 | 549 |
| 2009-11-20 | 562 | 571 | 559 | 566 | 2,689,000 | 566 |
| 2009-11-19 | 579 | 584 | 565 | 572 | 2,953,000 | 572 |
| 2009-11-18 | 588 | 596 | 571 | 578 | 3,915,000 | 578 |
| 2009-11-17 | 599 | 602 | 589 | 590 | 2,224,000 | 590 |
| 2009-11-16 | 604 | 605 | 588 | 597 | 3,320,000 | 597 |
| 2009-11-13 | 597 | 601 | 581 | 584 | 3,872,000 | 584 |
| 2009-11-12 | 599 | 615 | 595 | 599 | 5,683,000 | 599 |
| 2009-11-11 | 599 | 605 | 586 | 594 | 4,788,000 | 594 |
| 2009-11-10 | 582 | 595 | 580 | 582 | 4,483,000 | 582 |
| 2009-11-09 | 561 | 577 | 551 | 567 | 3,346,000 | 567 |
| 2009-11-06 | 573 | 573 | 555 | 559 | 3,235,000 | 559 |
| 2009-11-05 | 536 | 567 | 527 | 559 | 6,111,000 | 559 |
| 2009-11-04 | 540 | 547 | 535 | 538 | 2,410,000 | 538 |
| 2009-11-02 | 550 | 553 | 524 | 550 | 5,809,000 | 550 |
| 2009-10-30 | 532 | 543 | 524 | 540 | 2,825,000 | 540 |
| 2009-10-29 | 529 | 531 | 520 | 524 | 3,004,000 | 524 |
| 2009-10-28 | 557 | 559 | 538 | 542 | 2,660,000 | 542 |
| 2009-10-27 | 563 | 570 | 555 | 559 | 2,049,000 | 559 |
| 2009-10-26 | 558 | 577 | 552 | 573 | 2,170,000 | 573 |
| 2009-10-23 | 557 | 560 | 551 | 554 | 1,604,000 | 554 |
| 2009-10-22 | 546 | 553 | 536 | 547 | 2,957,000 | 547 |
| 2009-10-21 | 546 | 556 | 545 | 556 | 1,560,000 | 556 |
| 2009-10-20 | 562 | 567 | 556 | 556 | 1,786,000 | 556 |
| 2009-10-19 | 553 | 562 | 546 | 559 | 2,493,000 | 559 |
| 2009-10-16 | 579 | 580 | 556 | 563 | 3,205,000 | 563 |
| 2009-10-15 | 571 | 582 | 565 | 567 | 2,823,000 | 567 |
| 2009-10-14 | 573 | 576 | 551 | 563 | 1,996,000 | 563 |
| 2009-10-13 | 561 | 572 | 561 | 566 | 2,231,000 | 566 |
| 2009-10-09 | 546 | 560 | 542 | 559 | 2,754,000 | 559 |
| 2009-10-08 | 526 | 548 | 526 | 543 | 2,535,000 | 543 |
| 2009-10-07 | 524 | 548 | 524 | 546 | 3,091,000 | 546 |
| 2009-10-06 | 523 | 527 | 513 | 516 | 3,028,000 | 516 |
| 2009-10-05 | 513 | 520 | 501 | 506 | 2,359,000 | 506 |
| 2009-10-02 | 513 | 519 | 509 | 517 | 3,050,000 | 517 |
| 2009-10-01 | 551 | 557 | 534 | 538 | 2,445,000 | 538 |
| 2009-09-30 | 561 | 567 | 551 | 557 | 1,753,000 | 557 |
| 2009-09-29 | 556 | 570 | 556 | 561 | 2,093,000 | 561 |
| 2009-09-28 | 566 | 566 | 547 | 551 | 3,031,000 | 551 |
| 2009-09-25 | 594 | 596 | 582 | 586 | 2,948,000 | 586 |
| 2009-09-24 | 610 | 615 | 603 | 608 | 5,293,000 | 608 |
| 2009-09-18 | 587 | 588 | 577 | 584 | 3,155,000 | 584 |
| 2009-09-17 | 580 | 587 | 577 | 586 | 2,844,000 | 586 |
| 2009-09-16 | 559 | 579 | 558 | 566 | 2,139,000 | 566 |
| 2009-09-15 | 565 | 574 | 556 | 559 | 2,411,000 | 559 |
| 2009-09-14 | 580 | 580 | 556 | 557 | 3,168,000 | 557 |
| 2009-09-11 | 591 | 591 | 578 | 584 | 6,815,000 | 584 |
| 2009-09-10 | 583 | 594 | 580 | 590 | 2,995,000 | 590 |
| 2009-09-09 | 592 | 593 | 576 | 580 | 3,162,000 | 580 |
| 2009-09-08 | 597 | 597 | 588 | 595 | 2,466,000 | 595 |
| 2009-09-07 | 593 | 602 | 589 | 593 | 2,045,000 | 593 |
| 2009-09-04 | 587 | 603 | 586 | 588 | 2,590,000 | 588 |
| 2009-09-03 | 603 | 604 | 587 | 592 | 3,428,000 | 592 |
| 2009-09-02 | 601 | 609 | 600 | 607 | 3,192,000 | 607 |
| 2009-09-01 | 607 | 621 | 605 | 617 | 2,619,000 | 617 |
| 2009-08-31 | 629 | 643 | 608 | 609 | 4,782,000 | 609 |
| 2009-08-28 | 629 | 632 | 621 | 629 | 4,428,000 | 629 |
| 2009-08-27 | 626 | 631 | 609 | 613 | 4,861,000 | 613 |
| 2009-08-26 | 612 | 613 | 600 | 606 | 2,250,000 | 606 |
| 2009-08-25 | 606 | 610 | 598 | 603 | 3,014,000 | 603 |
| 2009-08-24 | 607 | 625 | 602 | 611 | 7,749,000 | 611 |
| 2009-08-21 | 612 | 612 | 573 | 582 | 4,773,000 | 582 |
| 2009-08-20 | 605 | 615 | 595 | 612 | 3,158,000 | 612 |
| 2009-08-19 | 595 | 617 | 594 | 599 | 4,645,000 | 599 |
| 2009-08-18 | 580 | 597 | 575 | 585 | 5,440,000 | 585 |
| 2009-08-17 | 605 | 605 | 588 | 589 | 4,492,000 | 589 |
| 2009-08-14 | 605 | 614 | 599 | 614 | 6,153,000 | 614 |
| 2009-08-13 | 580 | 594 | 570 | 594 | 5,248,000 | 594 |
| 2009-08-12 | 572 | 578 | 562 | 563 | 4,986,000 | 563 |
| 2009-08-11 | 565 | 586 | 561 | 578 | 8,269,000 | 578 |
| 2009-08-10 | 547 | 561 | 544 | 558 | 4,106,000 | 558 |
| 2009-08-07 | 536 | 536 | 517 | 532 | 2,534,000 | 532 |
| 2009-08-06 | 512 | 539 | 512 | 537 | 3,274,000 | 537 |
| 2009-08-05 | 533 | 537 | 512 | 512 | 2,596,000 | 512 |
| 2009-08-04 | 555 | 555 | 541 | 542 | 4,862,000 | 542 |
| 2009-08-03 | 513 | 535 | 506 | 535 | 4,829,000 | 535 |
| 2009-07-31 | 526 | 531 | 496 | 513 | 5,923,000 | 513 |
| 2009-07-30 | 499 | 528 | 497 | 525 | 5,567,000 | 525 |
| 2009-07-29 | 493 | 504 | 492 | 498 | 2,315,000 | 498 |
| 2009-07-28 | 507 | 508 | 499 | 503 | 1,968,000 | 503 |
| 2009-07-27 | 510 | 514 | 503 | 506 | 2,512,000 | 506 |
| 2009-07-24 | 501 | 507 | 497 | 507 | 4,751,000 | 507 |
| 2009-07-23 | 485 | 500 | 485 | 497 | 5,361,000 | 497 |
| 2009-07-22 | 484 | 492 | 476 | 488 | 9,397,000 | 488 |
| 2009-07-21 | 454 | 462 | 447 | 461 | 4,135,000 | 461 |
| 2009-07-17 | 449 | 450 | 432 | 437 | 2,385,000 | 437 |
| 2009-07-16 | 444 | 448 | 436 | 440 | 3,734,000 | 440 |
| 2009-07-15 | 434 | 436 | 421 | 424 | 2,990,000 | 424 |
| 2009-07-14 | 418 | 436 | 418 | 429 | 3,035,000 | 429 |
| 2009-07-13 | 421 | 429 | 401 | 408 | 3,918,000 | 408 |
| 2009-07-10 | 428 | 433 | 424 | 424 | 3,838,000 | 424 |
| 2009-07-09 | 425 | 433 | 421 | 425 | 2,451,000 | 425 |
| 2009-07-08 | 439 | 440 | 426 | 430 | 2,933,000 | 430 |
| 2009-07-07 | 459 | 460 | 436 | 446 | 6,235,000 | 446 |
| 2009-07-06 | 464 | 468 | 451 | 454 | 3,922,000 | 454 |
| 2009-07-03 | 461 | 474 | 461 | 470 | 4,399,000 | 470 |
| 2009-07-02 | 487 | 489 | 471 | 475 | 2,956,000 | 475 |
| 2009-07-01 | 486 | 491 | 478 | 482 | 4,228,000 | 482 |
| 2009-06-30 | 494 | 500 | 487 | 490 | 2,415,000 | 490 |
| 2009-06-29 | 491 | 504 | 486 | 490 | 3,267,000 | 490 |
| 2009-06-26 | 490 | 493 | 482 | 489 | 2,718,000 | 489 |
| 2009-06-25 | 487 | 497 | 482 | 491 | 6,253,000 | 491 |
| 2009-06-24 | 461 | 483 | 456 | 479 | 11,209,000 | 479 |
| 2009-06-23 | 452 | 456 | 440 | 442 | 3,721,000 | 442 |
| 2009-06-22 | 462 | 472 | 459 | 466 | 2,303,000 | 466 |
| 2009-06-19 | 466 | 477 | 458 | 461 | 3,303,000 | 461 |
| 2009-06-18 | 460 | 461 | 450 | 456 | 3,805,000 | 456 |
| 2009-06-17 | 462 | 476 | 455 | 472 | 3,471,000 | 472 |
| 2009-06-16 | 471 | 475 | 455 | 461 | 6,118,000 | 461 |
| 2009-06-15 | 500 | 502 | 488 | 491 | 3,114,000 | 491 |
| 2009-06-12 | 499 | 508 | 491 | 495 | 8,122,000 | 495 |
| 2009-06-11 | 498 | 508 | 492 | 504 | 3,980,000 | 504 |
| 2009-06-10 | 490 | 499 | 486 | 498 | 3,590,000 | 498 |
| 2009-06-09 | 479 | 489 | 477 | 488 | 3,223,000 | 488 |
| 2009-06-08 | 484 | 492 | 476 | 482 | 3,218,000 | 482 |
| 2009-06-05 | 480 | 486 | 474 | 484 | 3,509,000 | 484 |
| 2009-06-04 | 468 | 476 | 462 | 466 | 2,134,000 | 466 |
| 2009-06-03 | 470 | 479 | 462 | 475 | 3,731,000 | 475 |
| 2009-06-02 | 474 | 479 | 470 | 473 | 3,572,000 | 473 |
| 2009-06-01 | 451 | 461 | 445 | 460 | 2,852,000 | 460 |
| 2009-05-29 | 452 | 457 | 449 | 456 | 3,006,000 | 456 |
| 2009-05-28 | 436 | 451 | 436 | 447 | 3,700,000 | 447 |
| 2009-05-27 | 448 | 454 | 441 | 442 | 2,397,000 | 442 |
| 2009-05-26 | 452 | 453 | 438 | 443 | 2,689,000 | 443 |
| 2009-05-25 | 444 | 451 | 442 | 447 | 2,627,000 | 447 |
| 2009-05-22 | 443 | 454 | 441 | 449 | 2,413,000 | 449 |
| 2009-05-21 | 457 | 457 | 447 | 452 | 2,414,000 | 452 |
| 2009-05-20 | 466 | 469 | 456 | 460 | 2,992,000 | 460 |
| 2009-05-19 | 460 | 467 | 451 | 456 | 4,555,000 | 456 |
| 2009-05-18 | 430 | 438 | 427 | 436 | 3,713,000 | 436 |
| 2009-05-15 | 436 | 446 | 430 | 442 | 4,086,000 | 442 |
| 2009-05-14 | 454 | 454 | 429 | 431 | 6,778,000 | 431 |
| 2009-05-13 | 482 | 491 | 456 | 464 | 3,860,000 | 464 |
| 2009-05-12 | 482 | 492 | 481 | 481 | 2,980,000 | 481 |
| 2009-05-11 | 515 | 515 | 488 | 490 | 3,373,000 | 490 |
| 2009-05-08 | 510 | 514 | 499 | 508 | 4,119,000 | 508 |
| 2009-05-07 | 501 | 521 | 494 | 510 | 8,256,000 | 510 |
| 2009-05-01 | 447 | 481 | 443 | 476 | 7,869,000 | 476 |
| 2009-04-30 | 436 | 447 | 430 | 437 | 8,018,000 | 437 |
| 2009-04-28 | 440 | 450 | 415 | 416 | 5,412,000 | 416 |
| 2009-04-27 | 460 | 461 | 439 | 451 | 5,296,000 | 451 |
| 2009-04-24 | 455 | 459 | 444 | 450 | 3,550,000 | 450 |
| 2009-04-23 | 451 | 457 | 441 | 456 | 3,037,000 | 456 |
| 2009-04-22 | 465 | 471 | 453 | 453 | 5,115,000 | 453 |
| 2009-04-21 | 449 | 449 | 440 | 447 | 4,967,000 | 447 |
| 2009-04-20 | 443 | 469 | 440 | 467 | 5,336,000 | 467 |
| 2009-04-17 | 434 | 445 | 431 | 444 | 3,576,000 | 444 |
| 2009-04-16 | 441 | 459 | 424 | 429 | 5,150,000 | 429 |
| 2009-04-15 | 446 | 451 | 428 | 431 | 5,693,000 | 431 |
| 2009-04-14 | 475 | 479 | 452 | 456 | 4,445,000 | 456 |
| 2009-04-13 | 473 | 482 | 464 | 475 | 5,615,000 | 475 |
| 2009-04-10 | 489 | 500 | 479 | 488 | 7,960,000 | 488 |
| 2009-04-09 | 443 | 472 | 443 | 469 | 6,696,000 | 469 |
| 2009-04-08 | 439 | 449 | 426 | 428 | 6,197,000 | 428 |
| 2009-04-07 | 467 | 473 | 448 | 449 | 7,363,000 | 449 |
| 2009-04-06 | 483 | 496 | 468 | 472 | 8,392,000 | 472 |
| 2009-04-03 | 452 | 497 | 443 | 473 | 16,812,000 | 473 |
| 2009-04-02 | 410 | 438 | 409 | 432 | 8,804,000 | 432 |
| 2009-04-01 | 378 | 390 | 366 | 387 | 4,230,000 | 387 |
| 2009-03-31 | 378 | 394 | 376 | 377 | 3,252,000 | 377 |
| 2009-03-30 | 416 | 416 | 379 | 383 | 5,575,000 | 383 |
| 2009-03-27 | 410 | 427 | 408 | 416 | 3,660,000 | 416 |
| 2009-03-26 | 396 | 407 | 396 | 407 | 2,539,000 | 407 |
| 2009-03-25 | 410 | 410 | 393 | 395 | 3,486,000 | 395 |
| 2009-03-24 | 390 | 408 | 386 | 405 | 5,633,000 | 405 |
| 2009-03-23 | 368 | 385 | 360 | 383 | 6,901,000 | 383 |
| 2009-03-19 | 400 | 402 | 382 | 388 | 2,587,000 | 388 |
| 2009-03-18 | 406 | 417 | 388 | 396 | 6,163,000 | 396 |
| 2009-03-17 | 400 | 424 | 392 | 421 | 5,687,000 | 421 |
| 2009-03-16 | 399 | 409 | 393 | 393 | 4,528,000 | 393 |
| 2009-03-13 | 375 | 388 | 374 | 384 | 8,629,000 | 384 |
| 2009-03-12 | 372 | 376 | 363 | 364 | 5,198,000 | 364 |
| 2009-03-11 | 363 | 381 | 358 | 377 | 7,851,000 | 377 |
| 2009-03-10 | 343 | 359 | 343 | 354 | 7,924,000 | 354 |
| 2009-03-09 | 341 | 348 | 331 | 342 | 6,715,000 | 342 |
| 2009-03-06 | 325 | 331 | 318 | 326 | 6,053,000 | 326 |
| 2009-03-05 | 325 | 349 | 325 | 340 | 8,593,000 | 340 |
| 2009-03-04 | 290 | 311 | 290 | 310 | 4,244,000 | 310 |
| 2009-03-03 | 293 | 295 | 287 | 292 | 6,105,000 | 292 |
| 2009-03-02 | 297 | 304 | 296 | 300 | 2,299,000 | 300 |
| 2009-02-27 | 306 | 314 | 305 | 307 | 3,076,000 | 307 |
| 2009-02-26 | 314 | 324 | 307 | 310 | 3,793,000 | 310 |
| 2009-02-25 | 299 | 309 | 295 | 309 | 5,453,000 | 309 |
| 2009-02-24 | 292 | 294 | 286 | 290 | 4,492,000 | 290 |
| 2009-02-23 | 304 | 310 | 296 | 301 | 3,553,000 | 301 |
| 2009-02-20 | 313 | 314 | 301 | 303 | 5,642,000 | 303 |
| 2009-02-19 | 323 | 335 | 314 | 314 | 4,754,000 | 314 |
| 2009-02-18 | 315 | 333 | 312 | 322 | 3,484,000 | 322 |
| 2009-02-17 | 345 | 347 | 329 | 330 | 2,010,000 | 330 |
| 2009-02-16 | 345 | 352 | 341 | 347 | 2,705,000 | 347 |
| 2009-02-13 | 345 | 356 | 339 | 352 | 3,523,000 | 352 |
| 2009-02-12 | 345 | 353 | 339 | 341 | 4,308,000 | 341 |
| 2009-02-10 | 373 | 373 | 353 | 360 | 3,843,000 | 360 |
| 2009-02-09 | 362 | 375 | 361 | 364 | 6,049,000 | 364 |
| 2009-02-06 | 350 | 359 | 350 | 357 | 6,787,000 | 357 |
| 2009-02-05 | 319 | 340 | 312 | 335 | 4,744,000 | 335 |
| 2009-02-04 | 304 | 321 | 302 | 317 | 3,816,000 | 317 |
| 2009-02-03 | 288 | 310 | 287 | 297 | 3,064,000 | 297 |
| 2009-02-02 | 290 | 298 | 282 | 287 | 3,189,000 | 287 |
| 2009-01-30 | 301 | 301 | 292 | 295 | 3,193,000 | 295 |
| 2009-01-29 | 326 | 329 | 307 | 312 | 4,658,000 | 312 |
| 2009-01-28 | 317 | 327 | 308 | 323 | 2,229,000 | 323 |
| 2009-01-27 | 300 | 319 | 300 | 316 | 2,342,000 | 316 |
| 2009-01-26 | 303 | 304 | 297 | 297 | 2,069,000 | 297 |
| 2009-01-23 | 301 | 305 | 298 | 299 | 2,313,000 | 299 |
| 2009-01-22 | 313 | 314 | 297 | 311 | 3,822,000 | 311 |
| 2009-01-21 | 316 | 318 | 310 | 310 | 4,285,000 | 310 |
| 2009-01-20 | 334 | 336 | 323 | 331 | 3,423,000 | 331 |
| 2009-01-19 | 355 | 358 | 340 | 342 | 3,174,000 | 342 |
| 2009-01-16 | 339 | 354 | 333 | 347 | 3,924,000 | 347 |
| 2009-01-15 | 338 | 339 | 332 | 334 | 3,087,000 | 334 |
| 2009-01-14 | 335 | 361 | 335 | 355 | 4,201,000 | 355 |
| 2009-01-13 | 340 | 342 | 332 | 334 | 3,057,000 | 334 |
| 2009-01-09 | 388 | 388 | 361 | 365 | 3,698,000 | 365 |
| 2009-01-08 | 390 | 395 | 381 | 384 | 4,241,000 | 384 |
| 2009-01-07 | 363 | 415 | 363 | 404 | 8,119,000 | 404 |
| 2009-01-06 | 338 | 358 | 337 | 355 | 2,972,000 | 355 |
| 2009-01-05 | 339 | 340 | 331 | 333 | 1,778,000 | 333 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株